日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
成交额 |
涨跌额 |
涨跌幅 |
2022-06-23 |
20.48 |
20.48 |
18.60 |
19.30 |
722242手 |
140891万 |
-2.65 |
-12.07% |
2022-06-17 |
21.12 |
25.78 |
21.00 |
21.95 |
1379262手 |
315755万 |
0.20 |
0.92% |
2022-06-10 |
20.01 |
22.65 |
19.66 |
21.75 |
1321872手 |
276582万 |
2.16 |
11.03% |
2022-06-02 |
19.81 |
21.40 |
19.29 |
19.59 |
1209087手 |
242773万 |
-0.56 |
-2.78% |
2022-05-27 |
16.44 |
20.75 |
15.81 |
20.15 |
1405945手 |
258474万 |
3.73 |
22.72% |
2022-05-20 |
16.65 |
17.12 |
15.82 |
16.42 |
791663手 |
130736万 |
0.14 |
0.86% |
2022-05-13 |
15.40 |
16.68 |
14.50 |
16.28 |
974924手 |
152359万 |
0.56 |
3.56% |
2022-05-06 |
14.90 |
16.40 |
14.68 |
15.72 |
418533手 |
66308万 |
0.47 |
3.08% |
2022-04-29 |
16.07 |
16.07 |
13.15 |
15.25 |
852247手 |
123418万 |
-0.90 |
-5.57% |
2022-04-22 |
16.26 |
16.59 |
13.97 |
16.15 |
628077手 |
97575万 |
-0.13 |
-0.80% |
2022-04-15 |
14.75 |
17.26 |
14.55 |
16.28 |
799352手 |
128513万 |
1.58 |
10.75% |
2022-04-08 |
14.42 |
15.63 |
14.33 |
14.70 |
351004手 |
52776万 |
0.22 |
1.52% |
2022-04-01 |
15.39 |
16.31 |
14.40 |
14.48 |
546616手 |
83439万 |
-1.12 |
-7.18% |
2022-03-25 |
14.55 |
16.63 |
14.54 |
15.60 |
855550手 |
133917万 |
0.97 |
6.63% |
2022-03-18 |
14.85 |
15.18 |
12.91 |
14.63 |
965723手 |
135630万 |
-0.76 |
-4.94% |
2022-03-11 |
17.90 |
17.90 |
15.11 |
15.39 |
1187559手 |
196078万 |
-1.44 |
-8.56% |
2022-03-04 |
16.85 |
18.55 |
15.70 |
16.83 |
1893357手 |
326627万 |
0.37 |
2.25% |
2022-02-25 |
15.25 |
17.58 |
15.12 |
16.46 |
1593331手 |
262480万 |
1.21 |
7.93% |
2022-02-18 |
17.40 |
17.98 |
14.72 |
15.25 |
1326649手 |
213615万 |
-0.57 |
-3.60% |
2022-02-11 |
14.27 |
16.08 |
14.03 |
15.82 |
967364手 |
149967万 |
2.54 |
19.13% |
2022-01-28 |
13.77 |
14.59 |
12.86 |
13.28 |
503740手 |
69178万 |
-0.38 |
-2.78% |
2022-01-21 |
14.44 |
15.77 |
13.46 |
13.66 |
749183手 |
109434万 |
-0.57 |
-4.01% |
2022-01-14 |
15.20 |
15.45 |
14.08 |
14.23 |
775717手 |
113813万 |
-1.39 |
-8.90% |
2022-01-07 |
14.82 |
16.40 |
14.60 |
15.62 |
751547手 |
115556万 |
0.63 |
4.20% |
2021-12-31 |
13.94 |
16.19 |
13.72 |
14.99 |
1268711手 |
188770万 |
0.94 |
6.69% |
2021-12-24 |
12.96 |
14.05 |
12.33 |
14.05 |
728390手 |
95389万 |
0.93 |
7.09% |
2021-12-17 |
13.00 |
13.60 |
12.70 |
13.12 |
494332手 |
64611万 |
-0.01 |
-0.08% |
2021-12-10 |
12.99 |
14.10 |
12.78 |
13.13 |
917290手 |
122415万 |
0.28 |
2.18% |
2021-12-03 |
11.51 |
13.26 |
11.45 |
12.85 |
634145手 |
77964万 |
0.85 |
7.08% |
2021-11-26 |
12.51 |
13.07 |
11.89 |
12.00 |
621889手 |
77157万 |
-0.70 |
-5.51% |
2021-11-19 |
13.09 |
13.14 |
12.03 |
12.70 |
556265手 |
70063万 |
-0.39 |
-2.98% |
2021-11-12 |
13.74 |
14.37 |
12.71 |
13.09 |
894871手 |
120540万 |
-0.61 |
-4.45% |
2021-11-05 |
13.61 |
15.80 |
13.60 |
13.70 |
937735手 |
137059万 |
-0.32 |
-2.28% |
2021-10-29 |
16.33 |
17.30 |
13.74 |
14.02 |
1122489手 |
174624万 |
-2.03 |
-12.65% |
2021-10-22 |
17.60 |
18.55 |
15.84 |
16.05 |
1729751手 |
295946万 |
-0.60 |
-3.60% |
2021-10-15 |
14.48 |
17.29 |
14.17 |
16.65 |
1548270手 |
246799万 |
2.36 |
16.52% |
2021-10-08 |
13.58 |
14.29 |
13.58 |
14.29 |
171052手 |
24199万 |
1.30 |
10.01% |
2021-09-30 |
14.27 |
15.50 |
12.37 |
12.99 |
994244手 |
139043万 |
-1.28 |
-8.97% |
2021-09-24 |
13.77 |
15.10 |
13.70 |
14.27 |
590926手 |
85169万 |
0.33 |
2.37% |
2021-09-17 |
13.75 |
15.11 |
12.80 |
13.94 |
1726768手 |
240501万 |
-0.12 |
-0.85% |
2021-09-10 |
12.75 |
15.98 |
12.75 |
14.06 |
1338619手 |
191354万 |
1.40 |
11.06% |
2021-09-03 |
10.18 |
12.83 |
10.18 |
12.66 |
972402手 |
114401万 |
2.57 |
25.47% |
2021-08-27 |
8.80 |
10.19 |
8.80 |
10.09 |
536539手 |
52410万 |
1.32 |
15.05% |
2021-08-20 |
9.10 |
9.26 |
8.66 |
8.77 |
224296手 |
20187万 |
-0.33 |
-3.63% |
2021-08-13 |
8.72 |
9.18 |
8.68 |
9.10 |
224998手 |
20323万 |
0.38 |
4.36% |
2021-08-06 |
8.93 |
9.07 |
8.65 |
8.72 |
193327手 |
17097万 |
-0.26 |
-2.90% |
2021-07-30 |
8.88 |
9.08 |
8.67 |
8.98 |
218100手 |
19414万 |
0.13 |
1.47% |
2021-07-23 |
8.93 |
9.09 |
8.57 |
8.85 |
202016手 |
17911万 |
-0.12 |
-1.34% |
2021-07-16 |
9.51 |
9.62 |
8.92 |
8.97 |
249519手 |
23145万 |
-0.44 |
-4.68% |
2021-07-09 |
9.36 |
9.86 |
9.23 |
9.41 |
278308手 |
26433万 |
-0.35 |
-3.59% |
2021-07-02 |
10.30 |
10.37 |
9.65 |
9.76 |
306791手 |
30453万 |
-0.37 |
-3.65% |
2021-06-25 |
10.17 |
11.14 |
10.09 |
10.13 |
439847手 |
45971万 |
0.03 |
0.30% |
2021-06-18 |
10.77 |
11.00 |
10.00 |
10.10 |
498116手 |
52207万 |
-0.30 |
-2.88% |
2021-06-11 |
9.87 |
10.68 |
9.57 |
10.40 |
466814手 |
47232万 |
0.72 |
7.44% |
2021-06-04 |
9.51 |
10.25 |
9.22 |
9.68 |
513531手 |
50261万 |
0.01 |
0.10% |
2021-05-28 |
9.95 |
10.13 |
9.57 |
9.67 |
348953手 |
34072万 |
-0.26 |
-2.62% |
2021-05-21 |
9.72 |
10.63 |
9.67 |
9.93 |
454134手 |
45779万 |
0.16 |
1.64% |
2021-05-14 |
9.20 |
10.49 |
9.15 |
9.77 |
582182手 |
57393万 |
0.57 |
6.20% |
2021-05-07 |
8.92 |
9.32 |
8.86 |
9.20 |
111641手 |
10220万 |
0.40 |
4.54% |
2021-04-30 |
8.92 |
9.18 |
8.65 |
8.80 |
163041手 |
14519万 |
-0.11 |
-1.24% |
2021-04-23 |
9.11 |
9.30 |
8.86 |
8.91 |
181519手 |
16521万 |
-0.26 |
-2.83% |
2021-04-16 |
9.15 |
9.23 |
8.85 |
9.17 |
218187手 |
19750万 |
-0.01 |
-0.11% |
2021-04-09 |
9.11 |
9.37 |
8.99 |
9.18 |
188523手 |
17336万 |
0.02 |
0.22% |
2021-04-02 |
9.28 |
10.20 |
9.09 |
9.16 |
585772手 |
56208万 |
-0.03 |
-0.33% |
2021-03-26 |
9.37 |
9.49 |
8.81 |
9.19 |
290521手 |
26490万 |
-0.23 |
-2.44% |
2021-03-19 |
10.01 |
10.45 |
9.26 |
9.42 |
480047手 |
47495万 |
-0.39 |
-3.98% |
2021-03-12 |
10.95 |
11.29 |
9.39 |
9.81 |
789419手 |
80379万 |
-0.65 |
-6.21% |
2021-03-05 |
9.77 |
11.26 |
9.15 |
10.46 |
813646手 |
83210万 |
0.81 |
8.39% |
2021-02-26 |
9.20 |
10.66 |
9.15 |
9.65 |
886616手 |
89048万 |
0.45 |
4.89% |
2021-02-19 |
9.75 |
9.79 |
8.92 |
9.20 |
189255手 |
17589万 |
0.29 |
3.25% |
2021-02-10 |
8.65 |
9.35 |
8.32 |
8.91 |
213944手 |
19043万 |
0.48 |
5.69% |
2021-02-05 |
8.00 |
8.79 |
7.83 |
8.43 |
245322手 |
20650万 |
0.27 |
3.31% |
2021-01-29 |
8.31 |
8.41 |
7.95 |
8.16 |
228764手 |
18699万 |
-0.15 |
-1.80% |
2021-01-22 |
8.45 |
8.84 |
8.26 |
8.31 |
218531手 |
18674万 |
-0.21 |
-2.46% |
2021-01-15 |
9.60 |
9.75 |
8.00 |
8.52 |
423136手 |
36600万 |
-0.94 |
-9.94% |
2021-01-08 |
9.07 |
9.93 |
8.99 |
9.46 |
393382手 |
37343万 |
0.36 |
3.96% |
2020-12-31 |
9.69 |
9.71 |
8.88 |
9.10 |
224424手 |
20605万 |
-1.06 |
-10.43% |
2020-12-25 |
10.23 |
10.30 |
9.71 |
10.16 |
257096手 |
25712万 |
-0.16 |
-1.55% |
2020-12-18 |
10.71 |
10.83 |
9.89 |
10.32 |
313014手 |
32140万 |
-0.41 |
-3.82% |
2020-12-11 |
11.30 |
11.43 |
10.37 |
10.73 |
430151手 |
46572万 |
-0.63 |
-5.55% |
2020-12-04 |
10.99 |
11.79 |
10.75 |
11.36 |
501119手 |
56392万 |
0.35 |
3.18% |
2020-11-27 |
9.73 |
11.87 |
9.71 |
11.01 |
981729手 |
109636万 |
1.25 |
12.81% |
2020-11-20 |
9.88 |
10.36 |
9.55 |
9.76 |
283537手 |
28200万 |
-0.12 |
-1.22% |
2020-11-13 |
9.58 |
10.68 |
9.56 |
9.88 |
269713手 |
27168万 |
0.30 |
3.13% |
2020-11-06 |
9.38 |
9.84 |
9.20 |
9.58 |
167720手 |
16078万 |
0.00 |
0.00% |
2020-10-30 |
11.00 |
11.00 |
9.56 |
9.58 |
205526手 |
20953万 |
-1.47 |
-13.30% |
2020-10-23 |
11.47 |
11.53 |
11.03 |
11.05 |
115780手 |
13014万 |
-0.43 |
-3.75% |
2020-10-16 |
11.52 |
11.74 |
11.33 |
11.48 |
104089手 |
12019万 |
-0.04 |
-0.35% |
2020-10-09 |
11.49 |
11.65 |
11.45 |
11.52 |
30217手 |
3488万 |
0.20 |
1.77% |
2020-09-30 |
11.60 |
11.71 |
11.27 |
11.32 |
55115手 |
6342万 |
-0.33 |
-2.83% |
2020-09-25 |
12.56 |
12.59 |
11.65 |
11.65 |
122441手 |
14829万 |
-0.92 |
-7.32% |
2020-09-18 |
12.45 |
12.69 |
12.35 |
12.57 |
118910手 |
14856万 |
0.12 |
0.96% |
2020-09-11 |
12.50 |
12.83 |
12.14 |
12.45 |
210266手 |
26429万 |
-0.15 |
-1.19% |
2020-09-04 |
12.94 |
13.00 |
12.25 |
12.60 |
239502手 |
30222万 |
-0.64 |
-4.83% |
2020-08-28 |
13.43 |
13.70 |
13.05 |
13.24 |
189007手 |
25233万 |
-0.13 |
-0.97% |
2020-08-21 |
13.62 |
13.95 |
13.27 |
13.37 |
289015手 |
39526万 |
-0.24 |
-1.76% |
2020-08-14 |
13.36 |
13.93 |
13.12 |
13.61 |
353737手 |
48092万 |
0.24 |
1.79% |
2020-08-07 |
13.03 |
13.88 |
13.00 |
13.37 |
382016手 |
51307万 |
0.40 |
3.08% |
2020-07-31 |
13.26 |
13.38 |
12.80 |
12.97 |
262844手 |
34259万 |
-0.21 |
-1.59% |
2020-07-24 |
13.11 |
14.37 |
13.05 |
13.18 |
439344手 |
59725万 |
0.12 |
0.92% |
2020-07-17 |
13.67 |
14.04 |
12.90 |
13.06 |
338335手 |
46045万 |
-0.62 |
-4.53% |
2020-07-10 |
12.79 |
14.68 |
12.79 |
13.68 |
649640手 |
88069万 |
0.91 |
7.13% |
2020-07-03 |
12.33 |
12.79 |
12.28 |
12.77 |
232861手 |
29226万 |
0.31 |
2.49% |
2020-06-24 |
12.62 |
12.76 |
12.36 |
12.46 |
83871手 |
10485万 |
-0.21 |
-1.66% |
2020-06-19 |
12.40 |
12.77 |
12.33 |
12.67 |
144201手 |
18101万 |
0.20 |
1.60% |
2020-06-12 |
13.23 |
13.50 |
12.22 |
12.47 |
325746手 |
42155万 |
-0.39 |
-3.03% |
2020-06-05 |
12.35 |
13.10 |
12.30 |
12.86 |
253562手 |
32253万 |
0.60 |
4.89% |
2020-05-29 |
12.30 |
12.55 |
12.05 |
12.26 |
121584手 |
15001万 |
-0.03 |
-0.24% |
2020-05-22 |
12.90 |
13.51 |
12.13 |
12.29 |
265908手 |
34077万 |
-0.43 |
-3.38% |
2020-05-15 |
12.99 |
13.25 |
12.41 |
12.72 |
228194手 |
29185万 |
-0.35 |
-2.68% |
2020-05-08 |
13.16 |
13.18 |
12.64 |
13.07 |
170465手 |
21959万 |
0.32 |
2.51% |
2020-04-30 |
13.05 |
13.18 |
11.89 |
12.75 |
243153手 |
30636万 |
-0.68 |
-5.06% |
2020-04-24 |
13.21 |
14.49 |
13.04 |
13.43 |
531785手 |
72938万 |
-0.28 |
-2.04% |
2020-04-17 |
14.50 |
14.68 |
13.62 |
13.71 |
463637手 |
65047万 |
-0.48 |
-3.38% |
2020-04-10 |
14.40 |
15.74 |
13.84 |
14.19 |
750869手 |
110752万 |
-0.12 |
-0.84% |
2020-04-03 |
12.38 |
14.80 |
12.02 |
14.31 |
524333手 |
71114万 |
1.72 |
13.66% |
2020-03-27 |
12.40 |
12.98 |
12.24 |
12.59 |
209160手 |
26472万 |
-0.21 |
-1.64% |
2020-03-20 |
12.92 |
13.20 |
11.97 |
12.80 |
236979手 |
29805万 |
-0.31 |
-2.37% |
2020-03-13 |
13.00 |
14.05 |
12.21 |
13.11 |
433241手 |
57714万 |
-1.23 |
-8.58% |
2020-03-06 |
13.60 |
14.78 |
13.48 |
14.34 |
466845手 |
66584万 |
0.83 |
6.14% |
2020-02-28 |
14.43 |
14.49 |
13.15 |
13.51 |
434396手 |
60097万 |
-1.29 |
-8.72% |
2020-02-21 |
13.79 |
14.98 |
13.66 |
14.80 |
485814手 |
69630万 |
1.09 |
7.95% |
2020-02-14 |
13.04 |
14.27 |
12.94 |
13.71 |
394443手 |
54016万 |
0.49 |
3.71% |
2020-02-07 |
13.19 |
13.50 |
11.87 |
13.22 |
356373手 |
46019万 |
-1.43 |
-9.76% |
2020-01-23 |
15.67 |
16.59 |
14.46 |
14.65 |
405899手 |
63101万 |
-0.96 |
-6.15% |
2020-01-17 |
15.60 |
16.24 |
15.40 |
15.61 |
543753手 |
85742万 |
-1.02 |
-6.13% |
2020-01-10 |
16.90 |
19.01 |
16.38 |
16.63 |
1465096手 |
256307万 |
1.09 |
7.01% |
2020-01-03 |
13.98 |
15.54 |
13.97 |
15.54 |
234367手 |
35116万 |
1.60 |
11.48% |
2019-12-31 |
15.65 |
16.20 |
13.65 |
13.94 |
179987手 |
26923万 |
0.10 |
0.72% |
2019-12-27 |
13.83 |
14.04 |
13.46 |
13.84 |
136642手 |
18757万 |
0.01 |
0.07% |
2019-12-20 |
13.75 |
14.32 |
13.53 |
13.83 |
195565手 |
27219万 |
0.37 |
2.75% |
2019-12-13 |
13.48 |
13.55 |
13.29 |
13.46 |
101610手 |
13632万 |
0.01 |
0.07% |
2019-12-06 |
13.90 |
13.99 |
13.12 |
13.45 |
171503手 |
23053万 |
-0.87 |
-6.08% |
2019-11-29 |
13.88 |
14.65 |
13.71 |
14.32 |
184034手 |
25985万 |
0.40 |
2.87% |
2019-11-22 |
13.51 |
14.18 |
13.36 |
13.92 |
176753手 |
24373万 |
0.51 |
3.80% |
2019-11-15 |
14.32 |
14.35 |
13.32 |
13.41 |
128398手 |
17564万 |
-1.01 |
-7.00% |
2019-11-08 |
14.42 |
14.77 |
14.01 |
14.42 |
143060手 |
20544万 |
0.11 |
0.77% |
2019-11-01 |
15.39 |
15.65 |
14.02 |
14.31 |
199229手 |
29606万 |
-1.19 |
-7.68% |
2019-10-25 |
15.42 |
15.58 |
15.04 |
15.50 |
126167手 |
19334万 |
0.08 |
0.52% |
2019-10-18 |
16.29 |
16.48 |
15.38 |
15.42 |
216648手 |
34561万 |
-1.12 |
-6.77% |
2019-10-11 |
15.41 |
16.88 |
15.10 |
16.54 |
212116手 |
33814万 |
1.04 |
6.71% |
2019-09-30 |
15.82 |
15.89 |
15.50 |
15.50 |
39732手 |
6251万 |
-0.19 |
-1.21% |
2019-09-27 |
16.86 |
17.07 |
15.31 |
15.69 |
331024手 |
53506万 |
-1.22 |
-7.21% |
2019-09-20 |
18.06 |
19.39 |
16.58 |
16.91 |
941042手 |
166364万 |
0.49 |
2.98% |
2019-09-12 |
16.19 |
16.88 |
16.02 |
16.42 |
277626手 |
45747万 |
0.28 |
1.74% |
2019-09-06 |
15.07 |
16.20 |
15.01 |
16.14 |
288819手 |
45353万 |
0.97 |
6.39% |
2019-08-30 |
15.96 |
16.54 |
15.04 |
15.17 |
327809手 |
52419万 |
-0.68 |
-4.29% |
2019-08-23 |
15.39 |
16.55 |
15.25 |
15.85 |
249256手 |
39462万 |
0.52 |
3.39% |
2019-08-16 |
15.38 |
16.04 |
14.61 |
15.33 |
200090手 |
30881万 |
-0.05 |
-0.33% |