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 |
2022-05-17 |
14.51 |
14.58 |
13.59 |
13.75 |
70266手 |
9839万 |
-0.59 |
-4.11% |
2022-05-13 |
14.21 |
14.70 |
13.72 |
14.34 |
225431手 |
32352万 |
0.34 |
2.43% |
2022-05-06 |
13.46 |
14.49 |
13.14 |
14.00 |
124223手 |
17150万 |
0.37 |
2.71% |
2022-04-29 |
16.73 |
17.49 |
12.32 |
13.63 |
599566手 |
85122万 |
-3.42 |
-20.06% |
2022-04-22 |
14.78 |
18.86 |
14.78 |
17.05 |
763037手 |
132070万 |
2.45 |
16.78% |
2022-04-15 |
15.13 |
15.42 |
14.29 |
14.60 |
181163手 |
26924万 |
-0.57 |
-3.76% |
2022-04-08 |
16.68 |
17.14 |
15.05 |
15.17 |
184947手 |
29662万 |
-1.39 |
-8.39% |
2022-04-01 |
16.82 |
17.65 |
15.68 |
16.56 |
508823手 |
85648万 |
-0.26 |
-1.55% |
2022-03-25 |
17.40 |
17.86 |
16.05 |
16.82 |
587398手 |
99396万 |
-0.45 |
-2.61% |
2022-03-18 |
18.50 |
18.50 |
16.26 |
17.27 |
823056手 |
142429万 |
-0.89 |
-4.90% |
2022-03-11 |
16.30 |
18.16 |
14.79 |
18.16 |
519520手 |
85174万 |
1.74 |
10.60% |
2022-03-04 |
15.94 |
17.44 |
15.71 |
16.42 |
518945手 |
85202万 |
0.40 |
2.50% |
2022-02-25 |
14.47 |
16.50 |
14.27 |
16.02 |
406342手 |
63363万 |
1.52 |
10.48% |
2022-02-18 |
13.89 |
15.00 |
13.89 |
14.50 |
218550手 |
31609万 |
0.67 |
4.84% |
2022-02-11 |
15.02 |
15.40 |
13.79 |
13.83 |
244403手 |
36054万 |
-0.96 |
-6.49% |
2022-01-28 |
15.50 |
16.01 |
14.60 |
14.79 |
355424手 |
54066万 |
-1.81 |
-10.90% |
2022-01-21 |
17.00 |
19.66 |
16.01 |
16.60 |
1071820手 |
188989万 |
-0.19 |
-1.13% |
2022-01-14 |
16.50 |
18.59 |
16.00 |
16.79 |
573569手 |
97737万 |
0.29 |
1.76% |
2022-01-07 |
16.21 |
17.41 |
15.44 |
16.50 |
322851手 |
52877万 |
0.27 |
1.66% |
2021-12-31 |
14.97 |
17.05 |
14.90 |
16.23 |
325823手 |
51918万 |
1.26 |
8.42% |
2021-12-24 |
14.17 |
15.21 |
14.11 |
14.97 |
167516手 |
24818万 |
0.80 |
5.65% |
2021-12-17 |
14.30 |
14.50 |
14.13 |
14.17 |
71160手 |
10160万 |
-0.17 |
-1.19% |
2021-12-10 |
14.40 |
14.59 |
14.00 |
14.34 |
104497手 |
14905万 |
-0.06 |
-0.42% |
2021-12-03 |
15.35 |
15.79 |
14.40 |
14.40 |
251268手 |
37929万 |
-0.56 |
-3.74% |
2021-11-26 |
14.88 |
15.20 |
14.50 |
14.96 |
204355手 |
30416万 |
0.02 |
0.13% |
2021-11-19 |
16.00 |
16.58 |
14.78 |
14.94 |
502087手 |
77966万 |
0.17 |
1.15% |
2021-11-12 |
12.50 |
15.33 |
12.30 |
14.77 |
403755手 |
57756万 |
2.34 |
18.82% |
2021-11-05 |
12.47 |
12.90 |
12.36 |
12.43 |
85628手 |
10822万 |
-0.08 |
-0.64% |
2021-10-29 |
12.98 |
13.23 |
11.95 |
12.51 |
108038手 |
13505万 |
-0.47 |
-3.62% |
2021-10-22 |
13.25 |
13.78 |
12.90 |
12.98 |
98148手 |
13013万 |
-0.16 |
-1.22% |
2021-10-15 |
14.50 |
14.55 |
13.02 |
13.14 |
150184手 |
20412万 |
-1.19 |
-8.30% |
2021-10-08 |
14.64 |
14.76 |
14.23 |
14.33 |
30848手 |
4456万 |
-0.32 |
-2.18% |
2021-09-30 |
14.88 |
14.97 |
13.91 |
14.65 |
107161手 |
15432万 |
-0.23 |
-1.55% |
2021-09-24 |
15.15 |
15.99 |
14.33 |
14.88 |
159302手 |
23960万 |
-0.30 |
-1.98% |
2021-09-17 |
12.84 |
15.55 |
12.71 |
15.18 |
406630手 |
58263万 |
2.30 |
17.86% |
2021-09-10 |
12.55 |
13.34 |
12.49 |
12.88 |
122977手 |
15842万 |
0.37 |
2.96% |
2021-09-03 |
12.12 |
12.61 |
11.82 |
12.51 |
108718手 |
13343万 |
0.34 |
2.79% |
2021-08-27 |
12.55 |
12.63 |
12.12 |
12.17 |
123362手 |
15274万 |
-0.38 |
-3.03% |
2021-08-20 |
13.77 |
13.93 |
12.54 |
12.55 |
222198手 |
29544万 |
-1.24 |
-8.99% |
2021-08-13 |
13.93 |
14.32 |
13.70 |
13.79 |
122936手 |
17172万 |
-0.02 |
-0.14% |
2021-08-06 |
14.04 |
14.66 |
13.73 |
13.81 |
112728手 |
16061万 |
-0.38 |
-2.68% |
2021-07-30 |
14.73 |
14.73 |
13.70 |
14.19 |
91357手 |
12887万 |
-0.57 |
-3.86% |
2021-07-23 |
15.29 |
15.55 |
14.44 |
14.76 |
92429手 |
13930万 |
-0.55 |
-3.59% |
2021-07-16 |
16.15 |
16.21 |
15.28 |
15.31 |
83488手 |
13161万 |
-0.77 |
-4.79% |
2021-07-09 |
17.01 |
17.59 |
15.57 |
16.08 |
126090手 |
20803万 |
-0.81 |
-4.80% |
2021-07-02 |
16.90 |
17.85 |
16.75 |
16.89 |
89058手 |
15464万 |
-0.03 |
-0.18% |
2021-06-25 |
16.60 |
17.38 |
16.49 |
16.92 |
78210手 |
13342万 |
0.31 |
1.87% |
2021-06-18 |
17.19 |
17.24 |
16.11 |
16.61 |
94369手 |
15702万 |
-0.64 |
-3.71% |
2021-06-11 |
17.89 |
17.91 |
16.84 |
17.25 |
119380手 |
20606万 |
-0.66 |
-3.69% |
2021-06-04 |
25.34 |
26.09 |
17.70 |
17.91 |
104765手 |
25475万 |
-7.58 |
-29.74% |
2021-05-28 |
26.18 |
26.30 |
25.04 |
25.49 |
105426手 |
27061万 |
-0.51 |
-1.96% |
2021-05-21 |
27.00 |
27.00 |
25.32 |
26.00 |
98066手 |
25530万 |
-0.88 |
-3.27% |
2021-05-14 |
27.23 |
27.83 |
26.51 |
26.88 |
72228手 |
19536万 |
-0.26 |
-0.96% |
2021-05-07 |
27.80 |
28.65 |
26.62 |
27.14 |
62335手 |
17215万 |
-0.44 |
-1.59% |
2021-04-30 |
25.60 |
27.80 |
25.60 |
27.58 |
137433手 |
36795万 |
2.21 |
8.71% |
2021-04-23 |
26.10 |
26.19 |
24.33 |
25.37 |
118056手 |
29431万 |
-0.63 |
-2.42% |
2021-04-16 |
25.60 |
27.00 |
24.92 |
26.00 |
124173手 |
32153万 |
0.20 |
0.78% |
2021-04-09 |
26.11 |
27.07 |
25.58 |
25.80 |
53216手 |
13932万 |
-0.30 |
-1.15% |
2021-04-02 |
25.24 |
26.57 |
24.50 |
26.10 |
98111手 |
25007万 |
0.77 |
3.04% |
2021-03-26 |
25.19 |
26.80 |
25.01 |
25.33 |
138967手 |
35645万 |
0.04 |
0.16% |
2021-03-19 |
23.40 |
26.06 |
22.80 |
25.29 |
147990手 |
36081万 |
1.92 |
8.22% |
2021-03-12 |
22.55 |
23.80 |
21.28 |
23.37 |
83335手 |
18847万 |
0.82 |
3.64% |
2021-03-05 |
21.48 |
22.97 |
21.30 |
22.55 |
79909手 |
17780万 |
1.36 |
6.42% |
2021-02-26 |
21.70 |
22.26 |
20.73 |
21.19 |
60445手 |
12924万 |
-0.54 |
-2.48% |
2021-02-19 |
22.85 |
22.98 |
21.21 |
21.73 |
45874手 |
10004万 |
-0.99 |
-4.36% |
2021-02-10 |
22.35 |
23.28 |
22.20 |
22.72 |
68800手 |
15631万 |
0.37 |
1.66% |
2021-02-05 |
21.71 |
22.80 |
21.00 |
22.35 |
58057手 |
12859万 |
0.59 |
2.71% |
2021-01-29 |
22.70 |
23.28 |
21.40 |
21.76 |
66056手 |
14648万 |
-1.47 |
-6.33% |
2021-01-22 |
21.73 |
23.88 |
21.28 |
23.23 |
149741手 |
34157万 |
1.94 |
9.11% |
2021-01-15 |
20.56 |
21.81 |
19.30 |
21.29 |
150788手 |
31546万 |
0.70 |
3.40% |
2021-01-08 |
23.00 |
23.27 |
20.18 |
20.59 |
112812手 |
24549万 |
-2.51 |
-10.87% |
2020-12-31 |
21.60 |
23.49 |
21.02 |
23.10 |
60247手 |
13408万 |
1.35 |
6.21% |
2020-12-25 |
22.99 |
23.46 |
21.59 |
21.75 |
70337手 |
15774万 |
-1.33 |
-5.76% |
2020-12-18 |
22.34 |
23.75 |
22.24 |
23.08 |
95282手 |
21993万 |
0.86 |
3.87% |
2020-12-11 |
21.63 |
23.34 |
21.46 |
22.22 |
109915手 |
24725万 |
0.57 |
2.63% |
2020-12-04 |
19.87 |
22.00 |
19.76 |
21.65 |
80323手 |
16865万 |
1.69 |
8.47% |
2020-11-27 |
20.42 |
20.48 |
19.48 |
19.96 |
60709手 |
12097万 |
-0.55 |
-2.68% |
2020-11-20 |
19.63 |
21.08 |
19.41 |
20.51 |
83898手 |
16929万 |
0.96 |
4.91% |
2020-11-13 |
19.86 |
20.33 |
19.30 |
19.55 |
85930手 |
16986万 |
-0.30 |
-1.51% |
2020-11-06 |
21.15 |
21.20 |
19.30 |
19.85 |
104989手 |
20867万 |
-1.27 |
-6.01% |
2020-10-30 |
21.35 |
21.80 |
20.92 |
21.12 |
56549手 |
12058万 |
-0.33 |
-1.54% |
2020-10-23 |
21.54 |
22.27 |
21.08 |
21.45 |
69093手 |
14931万 |
-0.09 |
-0.42% |
2020-10-16 |
22.05 |
22.34 |
21.15 |
21.54 |
64205手 |
14037万 |
-0.39 |
-1.78% |
2020-10-09 |
21.60 |
21.95 |
21.49 |
21.93 |
14021手 |
3049万 |
0.71 |
3.35% |
2020-09-30 |
21.31 |
21.49 |
20.54 |
21.22 |
28245手 |
5964万 |
-0.04 |
-0.19% |
2020-09-25 |
22.13 |
22.62 |
21.16 |
21.26 |
76520手 |
16768万 |
-0.89 |
-4.02% |
2020-09-18 |
21.60 |
22.15 |
21.00 |
22.15 |
84770手 |
18212万 |
0.53 |
2.45% |
2020-09-11 |
23.76 |
23.79 |
20.51 |
21.62 |
120468手 |
26207万 |
-1.94 |
-8.23% |
2020-09-04 |
24.62 |
24.65 |
23.30 |
23.56 |
79286手 |
19037万 |
-0.91 |
-3.72% |
2020-08-28 |
24.16 |
25.00 |
23.47 |
24.47 |
123457手 |
29830万 |
-0.17 |
-0.69% |
2020-08-21 |
23.97 |
27.82 |
23.82 |
24.64 |
340743手 |
86509万 |
0.73 |
3.05% |
2020-08-14 |
25.99 |
26.20 |
23.67 |
23.91 |
129408手 |
32028万 |
-1.68 |
-6.57% |
2020-08-07 |
26.56 |
28.56 |
25.43 |
25.59 |
203989手 |
55473万 |
-0.88 |
-3.33% |
2020-07-31 |
25.36 |
27.96 |
24.21 |
26.47 |
237954手 |
61573万 |
0.99 |
3.88% |
2020-07-24 |
26.41 |
28.24 |
25.26 |
25.48 |
263772手 |
69877万 |
-0.52 |
-2.00% |
2020-07-17 |
28.15 |
29.68 |
25.18 |
26.00 |
257800手 |
71267万 |
-2.45 |
-8.61% |
2020-07-10 |
29.18 |
29.65 |
26.17 |
28.45 |
354970手 |
100480万 |
-0.63 |
-2.17% |
2020-07-03 |
29.25 |
30.79 |
26.60 |
29.08 |
331182手 |
97215万 |
-0.43 |
-1.46% |
2020-06-24 |
28.02 |
31.50 |
27.26 |
29.51 |
225724手 |
65279万 |
1.06 |
3.73% |
2020-06-19 |
24.30 |
28.85 |
24.13 |
28.45 |
459840手 |
120176万 |
4.15 |
17.08% |
2020-06-12 |
20.64 |
24.52 |
20.35 |
24.30 |
385514手 |
88341万 |
3.89 |
19.06% |
2020-06-05 |
27.06 |
28.88 |
19.75 |
20.41 |
149497手 |
33816万 |
-6.65 |
-24.57% |
2020-05-29 |
27.28 |
27.30 |
26.09 |
27.06 |
76732手 |
20445万 |
-0.36 |
-1.31% |
2020-05-22 |
28.17 |
29.10 |
27.30 |
27.42 |
99358手 |
28013万 |
-0.74 |
-2.63% |
2020-05-15 |
26.93 |
29.48 |
26.64 |
28.16 |
133239手 |
37583万 |
1.30 |
4.84% |
2020-05-08 |
26.50 |
27.59 |
26.32 |
26.86 |
56250手 |
15200万 |
0.21 |
0.79% |
2020-04-30 |
25.20 |
26.94 |
24.55 |
26.65 |
96119手 |
25122万 |
1.47 |
5.84% |
2020-04-24 |
25.99 |
27.00 |
25.05 |
25.18 |
101242手 |
26277万 |
-0.82 |
-3.15% |
2020-04-17 |
26.60 |
27.60 |
25.90 |
26.00 |
146411手 |
39096万 |
-0.66 |
-2.48% |
2020-04-10 |
25.59 |
27.23 |
25.02 |
26.66 |
110084手 |
28662万 |
1.27 |
5.00% |
2020-04-03 |
23.88 |
25.99 |
23.57 |
25.39 |
86338手 |
21365万 |
1.38 |
5.75% |
2020-03-27 |
23.33 |
24.59 |
22.85 |
24.01 |
70368手 |
16797万 |
0.35 |
1.48% |
2020-03-20 |
23.74 |
25.32 |
22.27 |
23.66 |
84435手 |
19959万 |
0.37 |
1.59% |
2020-03-13 |
25.60 |
25.77 |
22.36 |
23.29 |
97538手 |
23748万 |
-2.46 |
-9.55% |
2020-03-06 |
24.97 |
26.50 |
24.46 |
25.75 |
124284手 |
31561万 |
0.93 |
3.75% |
2020-02-28 |
26.55 |
27.98 |
24.82 |
24.82 |
158442手 |
42224万 |
-1.50 |
-5.70% |
2020-02-21 |
26.32 |
27.24 |
25.52 |
26.32 |
149172手 |
39331万 |
-0.05 |
-0.19% |
2020-02-14 |
30.33 |
31.00 |
26.15 |
26.37 |
248019手 |
69227万 |
-6.00 |
-18.54% |
2020-02-07 |
24.86 |
33.52 |
22.86 |
32.37 |
350427手 |
103904万 |
7.17 |
28.45% |
2020-01-23 |
27.03 |
28.50 |
24.90 |
25.20 |
134762手 |
36286万 |
-1.62 |
-6.04% |
2020-01-17 |
27.37 |
27.78 |
26.60 |
26.82 |
68471手 |
18564万 |
-0.49 |
-1.79% |
2020-01-10 |
25.42 |
27.55 |
25.30 |
27.31 |
97630手 |
25746万 |
1.72 |
6.72% |
2020-01-03 |
25.85 |
26.26 |
25.51 |
25.59 |
25636手 |
6611万 |
-0.14 |
-0.54% |
2019-12-31 |
16.24 |
25.95 |
15.20 |
25.73 |
55729手 |
11508万 |
0.61 |
2.43% |
2019-12-27 |
25.65 |
26.30 |
25.04 |
25.12 |
56348手 |
14331万 |
-0.38 |
-1.49% |
2019-12-20 |
26.00 |
26.99 |
25.48 |
25.50 |
60213手 |
15807万 |
-0.43 |
-1.66% |
2019-12-13 |
26.25 |
26.25 |
25.15 |
25.93 |
58032手 |
14823万 |
-0.38 |
-1.44% |
2019-12-06 |
25.81 |
26.38 |
24.60 |
26.31 |
82744手 |
21122万 |
0.43 |
1.66% |
2019-11-29 |
26.20 |
26.49 |
25.33 |
25.88 |
79271手 |
20485万 |
-0.62 |
-2.34% |
2019-11-22 |
27.23 |
28.77 |
26.30 |
26.50 |
92124手 |
25369万 |
-0.83 |
-3.04% |
2019-11-15 |
29.13 |
29.27 |
26.90 |
27.33 |
87112手 |
24273万 |
-1.86 |
-6.37% |
2019-11-08 |
28.90 |
29.90 |
28.80 |
29.19 |
80714手 |
23725万 |
0.20 |
0.69% |
2019-11-01 |
27.83 |
29.63 |
26.80 |
28.99 |
103709手 |
29009万 |
0.89 |
3.17% |
2019-10-25 |
29.66 |
30.44 |
27.32 |
28.10 |
107229手 |
30468万 |
-1.56 |
-5.26% |
2019-10-18 |
28.33 |
30.30 |
27.81 |
29.66 |
116889手 |
33940万 |
1.44 |
5.10% |
2019-10-11 |
25.66 |
28.60 |
25.61 |
28.22 |
76010手 |
20871万 |
2.56 |
9.98% |
2019-09-30 |
26.08 |
26.49 |
25.61 |
25.66 |
14109手 |
3677万 |
-0.29 |
-1.12% |
2019-09-27 |
25.95 |
27.74 |
25.41 |
25.95 |
135528手 |
36083万 |
0.10 |
0.39% |
2019-09-20 |
24.99 |
26.10 |
24.28 |
25.85 |
93864手 |
23508万 |
1.05 |
4.23% |
2019-09-12 |
24.59 |
26.00 |
24.05 |
24.80 |
121547手 |
30317万 |
0.57 |
2.35% |
2019-09-06 |
23.79 |
25.29 |
23.50 |
24.23 |
137711手 |
33252万 |
0.53 |
2.24% |
2019-08-30 |
25.54 |
26.66 |
22.00 |
23.70 |
219799手 |
54330万 |
-1.91 |
-7.46% |
2019-08-23 |
22.50 |
25.61 |
22.37 |
25.61 |
178533手 |
42116万 |
3.24 |
14.48% |
2019-08-16 |
19.59 |
22.88 |
19.56 |
22.37 |
105230手 |
22597万 |
2.74 |
13.96% |
2019-08-09 |
20.49 |
21.08 |
19.29 |
19.63 |
42583手 |
8512万 |
-0.73 |
-3.58% |
2019-08-02 |
20.88 |
21.34 |
20.23 |
20.36 |
38773手 |
8097万 |
-0.54 |
-2.58% |
2019-07-26 |
21.08 |
21.38 |
20.68 |
20.90 |
48858手 |
10251万 |
-0.48 |
-2.25% |
2019-07-19 |
21.02 |
22.09 |
20.93 |
21.38 |
69191手 |
14904万 |
0.16 |
0.75% |
2019-07-12 |
20.07 |
21.39 |
19.51 |
21.22 |
62527手 |
12846万 |
1.07 |
5.31% |
2019-07-05 |
20.23 |
20.51 |
19.87 |
20.15 |
46655手 |
9398万 |
0.15 |
0.75% |
2019-06-28 |
19.50 |
20.00 |
18.81 |
20.00 |
41864手 |
8138万 |
0.53 |
2.72% |
2019-06-21 |
18.79 |
19.69 |
18.42 |
19.47 |
46185手 |
8861万 |
0.95 |
5.13% |
2019-06-14 |
17.60 |
18.98 |
17.34 |
18.52 |
41658手 |
7656万 |
0.88 |
4.99% |
2019-06-06 |
18.32 |
18.56 |
17.58 |
17.64 |
31501手 |
5678万 |
-0.77 |
-4.18% |
2019-05-31 |
17.94 |
18.50 |
17.75 |
18.41 |
58005手 |
10463万 |
0.46 |
2.56% |
2019-05-24 |
18.30 |
18.86 |
17.51 |
17.95 |
44265手 |
8108万 |
-0.43 |
-2.34% |
2019-05-17 |
19.05 |
19.50 |
18.34 |
18.38 |
63926手 |
12173万 |
-0.67 |
-3.52% |