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 |
14.00 |
14.31 |
13.58 |
14.30 |
187305手 |
26180万 |
0.30 |
2.14% |
2022-06-17 |
13.20 |
14.48 |
12.66 |
14.00 |
245001手 |
33385万 |
1.00 |
7.69% |
2022-06-10 |
13.52 |
13.60 |
12.42 |
13.00 |
144555手 |
18863万 |
-0.44 |
-3.27% |
2022-06-02 |
12.90 |
13.60 |
12.51 |
13.44 |
95601手 |
12488万 |
0.64 |
5.00% |
2022-05-27 |
16.50 |
17.35 |
12.08 |
12.80 |
171687手 |
24385万 |
-3.69 |
-22.38% |
2022-05-20 |
16.10 |
16.98 |
15.72 |
16.49 |
131750手 |
21590万 |
0.60 |
3.78% |
2022-05-13 |
15.00 |
16.48 |
14.90 |
15.89 |
146393手 |
23010万 |
0.75 |
4.95% |
2022-05-06 |
15.22 |
16.04 |
15.06 |
15.14 |
62549手 |
9679万 |
0.03 |
0.20% |
2022-04-29 |
15.40 |
15.40 |
13.71 |
15.11 |
217322手 |
31935万 |
-0.34 |
-2.20% |
2022-04-22 |
13.39 |
16.05 |
13.05 |
15.45 |
336780手 |
51145万 |
2.06 |
15.38% |
2022-04-15 |
14.39 |
14.39 |
12.95 |
13.39 |
91455手 |
12392万 |
-0.98 |
-6.82% |
2022-04-08 |
15.71 |
16.09 |
14.20 |
14.37 |
53027手 |
7913万 |
-1.29 |
-8.24% |
2022-04-01 |
16.53 |
16.53 |
15.60 |
15.66 |
58383手 |
9332万 |
-0.89 |
-5.38% |
2022-03-25 |
16.22 |
16.68 |
15.91 |
16.55 |
52011手 |
8514万 |
0.41 |
2.54% |
2022-03-18 |
16.41 |
16.59 |
14.70 |
16.14 |
84981手 |
13468万 |
-0.33 |
-2.00% |
2022-03-11 |
18.47 |
18.50 |
15.47 |
16.47 |
82856手 |
13964万 |
-1.84 |
-10.05% |
2022-03-04 |
19.20 |
19.34 |
17.99 |
18.31 |
117640手 |
22083万 |
-0.81 |
-4.24% |
2022-02-25 |
20.58 |
20.71 |
18.98 |
19.12 |
92531手 |
18266万 |
-1.42 |
-6.91% |
2022-02-18 |
20.99 |
21.05 |
20.30 |
20.54 |
56008手 |
11568万 |
-0.56 |
-2.65% |
2022-02-11 |
19.98 |
22.15 |
19.32 |
21.10 |
149242手 |
31472万 |
1.25 |
6.30% |
2022-01-28 |
21.31 |
21.52 |
18.88 |
19.85 |
108172手 |
22200万 |
-1.34 |
-6.32% |
2022-01-21 |
19.28 |
22.00 |
19.03 |
21.19 |
193461手 |
40313万 |
1.98 |
10.31% |
2022-01-14 |
19.71 |
19.97 |
18.68 |
19.21 |
83718手 |
16078万 |
-0.63 |
-3.17% |
2022-01-07 |
20.57 |
20.68 |
19.30 |
19.84 |
99632手 |
19850万 |
-0.73 |
-3.55% |
2021-12-31 |
19.80 |
20.80 |
18.80 |
20.57 |
144667手 |
28395万 |
0.57 |
2.85% |
2021-12-24 |
20.09 |
21.32 |
19.36 |
20.00 |
136193手 |
27454万 |
-0.04 |
-0.20% |
2021-12-17 |
21.46 |
21.72 |
19.94 |
20.04 |
137470手 |
28805万 |
-1.48 |
-6.88% |
2021-12-10 |
23.10 |
23.59 |
21.10 |
21.52 |
197065手 |
43517万 |
-1.48 |
-6.43% |
2021-12-03 |
20.18 |
24.60 |
20.00 |
23.00 |
348182手 |
79045万 |
2.50 |
12.20% |
2021-11-26 |
20.70 |
21.15 |
19.86 |
20.50 |
181519手 |
37347万 |
-0.12 |
-0.58% |
2021-11-19 |
20.30 |
21.29 |
19.85 |
20.62 |
240921手 |
49419万 |
0.57 |
2.84% |
2021-11-12 |
18.70 |
20.30 |
18.42 |
20.05 |
213399手 |
41221万 |
1.18 |
6.25% |
2021-11-05 |
17.82 |
19.89 |
16.80 |
18.87 |
240217手 |
43776万 |
1.03 |
5.77% |
2021-10-29 |
18.28 |
19.25 |
17.27 |
17.84 |
208129手 |
38279万 |
-0.26 |
-1.44% |
2021-10-22 |
16.63 |
18.86 |
16.19 |
18.10 |
191991手 |
33714万 |
1.62 |
9.83% |
2021-10-15 |
16.07 |
16.74 |
15.37 |
16.48 |
109634手 |
17583万 |
0.41 |
2.55% |
2021-10-08 |
16.09 |
16.58 |
15.97 |
16.07 |
14752手 |
2386万 |
0.05 |
0.31% |
2021-09-30 |
17.52 |
17.60 |
15.83 |
16.02 |
131983手 |
21776万 |
-1.23 |
-7.13% |
2021-09-24 |
16.80 |
18.33 |
16.80 |
17.25 |
138815手 |
24437万 |
-0.02 |
-0.12% |
2021-09-17 |
18.00 |
18.26 |
16.89 |
17.27 |
234696手 |
41236万 |
-0.73 |
-4.06% |
2021-09-10 |
18.29 |
19.15 |
17.77 |
18.00 |
168310手 |
31082万 |
-0.43 |
-2.33% |
2021-09-03 |
18.38 |
19.90 |
18.03 |
18.43 |
288920手 |
54032万 |
0.29 |
1.60% |
2021-08-27 |
16.79 |
20.00 |
16.69 |
18.14 |
483444手 |
90965万 |
1.64 |
9.94% |
2021-08-20 |
18.20 |
18.20 |
16.04 |
16.50 |
205160手 |
34482万 |
-1.61 |
-8.89% |
2021-08-13 |
16.52 |
18.74 |
16.21 |
18.11 |
308922手 |
55006万 |
1.63 |
9.89% |
2021-08-06 |
15.60 |
16.75 |
15.60 |
16.48 |
216459手 |
35340万 |
0.85 |
5.44% |
2021-07-30 |
17.35 |
17.76 |
14.54 |
15.63 |
405842手 |
65121万 |
-1.74 |
-10.02% |
2021-07-23 |
17.07 |
17.90 |
16.25 |
17.37 |
306008手 |
52080万 |
0.37 |
2.18% |
2021-07-16 |
14.61 |
17.66 |
14.53 |
17.00 |
619360手 |
101880万 |
2.17 |
14.63% |
2021-07-09 |
12.65 |
15.74 |
12.52 |
14.83 |
263753手 |
37457万 |
2.31 |
18.45% |
2021-07-02 |
13.51 |
13.74 |
12.47 |
12.52 |
118395手 |
15669万 |
-0.76 |
-5.72% |
2021-06-25 |
12.97 |
13.96 |
12.80 |
13.28 |
154845手 |
20893万 |
0.21 |
1.61% |
2021-06-18 |
19.37 |
19.45 |
12.80 |
13.07 |
72251手 |
11132万 |
-6.31 |
-32.56% |
2021-06-11 |
19.18 |
20.25 |
19.05 |
19.38 |
90516手 |
17768万 |
0.28 |
1.47% |
2021-06-04 |
19.19 |
19.90 |
18.80 |
19.10 |
68743手 |
13218万 |
0.17 |
0.90% |
2021-05-28 |
17.60 |
19.06 |
17.34 |
18.93 |
67115手 |
12299万 |
1.21 |
6.83% |
2021-05-21 |
17.90 |
18.20 |
17.08 |
17.72 |
57286手 |
10068万 |
-0.12 |
-0.67% |
2021-05-14 |
18.72 |
18.96 |
17.62 |
17.84 |
62276手 |
11337万 |
-0.92 |
-4.90% |
2021-05-07 |
18.87 |
19.48 |
18.60 |
18.76 |
43014手 |
8203万 |
-0.12 |
-0.64% |
2021-04-30 |
18.62 |
19.80 |
18.12 |
18.88 |
107712手 |
20433万 |
0.25 |
1.34% |
2021-04-23 |
19.00 |
19.77 |
18.41 |
18.63 |
48388手 |
9205万 |
-0.19 |
-1.01% |
2021-04-16 |
19.68 |
20.16 |
18.10 |
18.82 |
47993手 |
9050万 |
-0.87 |
-4.42% |
2021-04-09 |
19.34 |
19.85 |
19.00 |
19.69 |
43436手 |
8450万 |
0.38 |
1.97% |
2021-04-02 |
18.57 |
19.98 |
18.55 |
19.31 |
85844手 |
16653万 |
0.80 |
4.32% |
2021-03-26 |
18.74 |
19.20 |
18.10 |
18.51 |
56728手 |
10598万 |
-0.69 |
-3.59% |
2021-03-19 |
18.98 |
19.50 |
18.44 |
19.20 |
57991手 |
10967万 |
0.20 |
1.05% |
2021-03-12 |
20.00 |
20.30 |
17.74 |
19.00 |
80453手 |
15083万 |
-0.77 |
-3.90% |
2021-03-05 |
20.30 |
20.98 |
19.11 |
19.77 |
109850手 |
22068万 |
-0.63 |
-3.09% |
2021-02-26 |
21.08 |
22.90 |
19.90 |
20.40 |
283059手 |
59460万 |
-0.69 |
-3.27% |
2021-02-19 |
18.62 |
21.20 |
18.31 |
21.09 |
105878手 |
21230万 |
3.55 |
20.24% |
2021-02-10 |
17.16 |
17.75 |
16.39 |
17.54 |
50277手 |
8631万 |
0.37 |
2.15% |
2021-02-05 |
19.17 |
19.57 |
17.15 |
17.17 |
88759手 |
16189万 |
-1.52 |
-8.13% |
2021-01-29 |
19.90 |
20.80 |
18.38 |
18.69 |
127781手 |
24959万 |
-1.54 |
-7.61% |
2021-01-22 |
19.58 |
21.60 |
19.11 |
20.23 |
192040手 |
39234万 |
0.53 |
2.69% |
2021-01-15 |
20.41 |
20.85 |
17.67 |
19.70 |
183260手 |
35240万 |
-0.95 |
-4.60% |
2021-01-08 |
20.60 |
23.00 |
19.95 |
20.65 |
220997手 |
47516万 |
-0.04 |
-0.19% |
2020-12-31 |
20.90 |
22.55 |
19.52 |
20.69 |
140366手 |
29476万 |
0.19 |
0.93% |
2020-12-25 |
20.80 |
21.45 |
19.75 |
20.50 |
112344手 |
23191万 |
-0.28 |
-1.35% |
2020-12-18 |
20.56 |
21.45 |
20.00 |
20.78 |
65285手 |
13631万 |
0.59 |
2.92% |
2020-12-11 |
21.38 |
21.73 |
20.14 |
20.19 |
59379手 |
12547万 |
-1.19 |
-5.57% |
2020-12-04 |
22.70 |
23.30 |
20.71 |
21.38 |
85836手 |
18536万 |
-1.32 |
-5.82% |
2020-11-27 |
23.71 |
24.00 |
21.76 |
22.70 |
94543手 |
21609万 |
-1.06 |
-4.46% |
2020-11-20 |
24.00 |
24.00 |
22.18 |
23.76 |
104584手 |
24236万 |
-0.14 |
-0.59% |
2020-11-13 |
25.58 |
25.58 |
23.22 |
23.90 |
90885手 |
22094万 |
-1.00 |
-4.02% |
2020-11-06 |
23.91 |
25.88 |
22.99 |
24.90 |
144278手 |
35194万 |
1.10 |
4.62% |
2020-10-30 |
22.79 |
25.44 |
22.10 |
23.80 |
131599手 |
31138万 |
1.01 |
4.43% |
2020-10-23 |
25.50 |
26.25 |
22.75 |
22.79 |
110789手 |
27300万 |
-2.70 |
-10.59% |
2020-10-16 |
25.76 |
26.67 |
24.72 |
25.49 |
150254手 |
38590万 |
-0.27 |
-1.05% |
2020-10-09 |
25.83 |
26.57 |
25.17 |
25.76 |
28051手 |
7201万 |
0.50 |
1.98% |
2020-09-30 |
24.60 |
27.68 |
23.81 |
25.26 |
121739手 |
31664万 |
1.24 |
5.16% |
2020-09-25 |
25.98 |
26.37 |
23.52 |
24.02 |
114756手 |
28680万 |
-1.90 |
-7.33% |
2020-09-18 |
27.10 |
27.50 |
25.11 |
25.92 |
199524手 |
52250万 |
-1.34 |
-4.92% |
2020-09-11 |
28.98 |
31.00 |
27.26 |
27.26 |
215661手 |
63022万 |
-1.14 |
-4.01% |
2020-09-04 |
27.50 |
30.50 |
26.49 |
28.40 |
186867手 |
54046万 |
1.27 |
4.68% |
2020-08-28 |
28.01 |
29.23 |
26.15 |
27.13 |
169708手 |
46517万 |
-0.87 |
-3.11% |
2020-08-21 |
26.88 |
29.10 |
24.85 |
28.00 |
366437手 |
98562万 |
1.43 |
5.38% |
2020-08-14 |
26.79 |
29.05 |
23.13 |
26.57 |
474174手 |
122806万 |
0.07 |
0.26% |
2020-08-07 |
20.10 |
27.97 |
19.61 |
26.50 |
434043手 |
101179万 |
7.72 |
41.11% |
2020-07-31 |
16.90 |
18.97 |
16.20 |
18.78 |
212731手 |
37768万 |
2.24 |
13.54% |
2020-07-24 |
15.45 |
17.88 |
15.15 |
16.54 |
330265手 |
54915万 |
1.15 |
7.47% |
2020-07-17 |
14.69 |
15.58 |
14.02 |
15.39 |
243850手 |
35880万 |
0.58 |
3.92% |
2020-07-10 |
13.21 |
15.19 |
13.18 |
14.81 |
195470手 |
28157万 |
1.63 |
12.37% |
2020-07-03 |
13.12 |
13.60 |
12.92 |
13.18 |
128314手 |
16986万 |
-0.18 |
-1.35% |
2020-06-24 |
13.75 |
13.88 |
13.13 |
13.36 |
97142手 |
13165万 |
-0.26 |
-1.91% |
2020-06-19 |
12.60 |
13.96 |
12.00 |
13.62 |
174963手 |
22563万 |
0.95 |
7.50% |
2020-06-12 |
12.16 |
14.05 |
11.88 |
12.67 |
140439手 |
17502万 |
0.67 |
5.58% |
2020-06-05 |
11.82 |
12.29 |
11.74 |
12.00 |
110099手 |
13234万 |
0.19 |
1.61% |
2020-05-29 |
11.09 |
11.87 |
10.91 |
11.81 |
101441手 |
11736万 |
0.71 |
6.40% |
2020-05-22 |
11.40 |
11.80 |
10.95 |
11.10 |
100520手 |
11458万 |
-0.33 |
-2.89% |
2020-05-15 |
11.86 |
12.05 |
11.40 |
11.43 |
70634手 |
8260万 |
-0.38 |
-3.22% |
2020-05-08 |
11.19 |
11.90 |
10.97 |
11.81 |
103403手 |
11842万 |
0.52 |
4.61% |
2020-04-30 |
10.69 |
11.70 |
10.61 |
11.29 |
112427手 |
12647万 |
0.60 |
5.61% |
2020-04-24 |
10.44 |
11.26 |
10.38 |
10.69 |
99379手 |
10811万 |
0.26 |
2.49% |
2020-04-17 |
10.15 |
10.90 |
9.80 |
10.43 |
118462手 |
12237万 |
0.17 |
1.66% |
2020-04-10 |
10.74 |
10.92 |
10.25 |
10.26 |
95298手 |
10168万 |
-0.30 |
-2.84% |
2020-04-03 |
11.11 |
11.34 |
10.50 |
10.56 |
130321手 |
14169万 |
-0.69 |
-6.13% |
2020-03-27 |
11.20 |
11.94 |
10.31 |
11.25 |
152248手 |
17240万 |
-0.28 |
-2.43% |
2020-03-20 |
12.74 |
13.20 |
10.85 |
11.53 |
162101手 |
19095万 |
-1.22 |
-9.57% |
2020-03-13 |
12.95 |
13.85 |
12.18 |
12.75 |
233174手 |
30433万 |
-0.48 |
-3.63% |
2020-03-06 |
12.00 |
13.58 |
11.56 |
13.23 |
362040手 |
45966万 |
1.63 |
14.05% |
2020-02-28 |
11.60 |
12.88 |
11.30 |
11.60 |
294949手 |
35459万 |
0.12 |
1.04% |
2020-02-21 |
10.00 |
11.66 |
10.00 |
11.48 |
144940手 |
15811万 |
1.48 |
14.80% |
2020-02-14 |
10.01 |
10.25 |
9.95 |
10.00 |
68173手 |
6877万 |
-0.09 |
-0.89% |
2020-02-07 |
9.89 |
10.30 |
9.29 |
10.09 |
119786手 |
11955万 |
-0.90 |
-8.19% |
2020-01-23 |
11.20 |
11.53 |
10.80 |
10.99 |
119244手 |
13410万 |
-0.25 |
-2.22% |
2020-01-17 |
10.03 |
11.40 |
9.93 |
11.24 |
206135手 |
22192万 |
1.26 |
12.62% |
2020-01-10 |
9.97 |
10.40 |
9.88 |
9.98 |
149659手 |
15173万 |
0.04 |
0.40% |
2020-01-03 |
9.68 |
10.17 |
9.57 |
9.94 |
68020手 |
6685万 |
0.40 |
4.19% |
2019-12-31 |
14.75 |
15.45 |
9.20 |
9.54 |
52928手 |
6554万 |
0.12 |
1.27% |
2019-12-27 |
9.42 |
9.63 |
9.21 |
9.42 |
78809手 |
7420万 |
-0.02 |
-0.21% |
2019-12-20 |
9.14 |
9.55 |
9.12 |
9.44 |
70730手 |
6617万 |
0.31 |
3.40% |
2019-12-13 |
9.12 |
9.16 |
9.04 |
9.13 |
47500手 |
4320万 |
0.03 |
0.33% |
2019-12-06 |
8.91 |
9.11 |
8.84 |
9.10 |
46121手 |
4153万 |
0.16 |
1.79% |
2019-11-29 |
8.97 |
9.05 |
8.82 |
8.94 |
29557手 |
2641万 |
-0.03 |
-0.33% |
2019-11-22 |
8.97 |
9.12 |
8.87 |
8.97 |
36032手 |
3232万 |
0.02 |
0.22% |
2019-11-15 |
9.27 |
9.31 |
8.90 |
8.95 |
44056手 |
3974万 |
-0.37 |
-3.97% |
2019-11-08 |
9.37 |
9.42 |
9.25 |
9.32 |
35531手 |
3316万 |
-0.05 |
-0.53% |
2019-11-01 |
9.67 |
9.80 |
9.22 |
9.37 |
70073手 |
6678万 |
-0.28 |
-2.90% |
2019-10-25 |
9.75 |
9.75 |
9.57 |
9.65 |
56309手 |
5421万 |
-0.12 |
-1.23% |
2019-10-18 |
9.80 |
10.55 |
9.74 |
9.77 |
156707手 |
15831万 |
0.02 |
0.20% |
2019-10-11 |
9.78 |
9.86 |
9.47 |
9.75 |
55925手 |
5436万 |
-0.02 |
-0.20% |
2019-09-30 |
9.92 |
10.06 |
9.76 |
9.77 |
15118手 |
1494万 |
-0.24 |
-2.40% |
2019-09-27 |
10.57 |
10.60 |
9.81 |
10.01 |
158797手 |
16209万 |
-0.79 |
-7.32% |
2019-09-20 |
10.23 |
12.00 |
10.08 |
10.80 |
489607手 |
53561万 |
0.60 |
5.88% |
2019-09-12 |
9.84 |
10.23 |
9.77 |
10.20 |
100606手 |
9984万 |
0.52 |
5.37% |
2019-09-06 |
9.31 |
9.78 |
9.30 |
9.68 |
62990手 |
6054万 |
0.37 |
3.97% |
2019-08-30 |
9.48 |
9.72 |
9.30 |
9.31 |
78652手 |
7524万 |
-0.42 |
-4.32% |
2019-08-23 |
9.45 |
10.70 |
9.41 |
9.73 |
139676手 |
14060万 |
0.36 |
3.84% |
2019-08-16 |
9.41 |
9.48 |
8.53 |
9.37 |
41708手 |
3890万 |
-0.04 |
-0.42% |
2019-08-09 |
10.08 |
10.19 |
9.37 |
9.41 |
50635手 |
4899万 |
-0.72 |
-7.11% |
2019-08-02 |
10.36 |
10.41 |
9.95 |
10.13 |
41034手 |
4201万 |
-0.25 |
-2.41% |
2019-07-26 |
10.62 |
10.67 |
10.25 |
10.38 |
78672手 |
8208万 |
-0.32 |
-2.99% |
2019-07-19 |
10.41 |
10.92 |
10.26 |
10.70 |
107835手 |
11471万 |
0.25 |
2.39% |
2019-07-12 |
10.48 |
10.55 |
10.14 |
10.45 |
62042手 |
6386万 |
-0.11 |
-1.04% |