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 |
14.88 |
15.19 |
14.61 |
15.00 |
32311手 |
4832万 |
0.16 |
1.08% |
2022-06-17 |
15.38 |
15.38 |
14.56 |
14.84 |
43608手 |
6523万 |
-0.26 |
-1.72% |
2022-06-10 |
15.64 |
16.07 |
14.91 |
15.10 |
48202手 |
7458万 |
-0.56 |
-3.58% |
2022-06-02 |
15.56 |
15.80 |
15.00 |
15.66 |
41278手 |
6374万 |
0.28 |
1.82% |
2022-05-27 |
15.61 |
16.30 |
14.99 |
15.38 |
54174手 |
8433万 |
-0.30 |
-1.91% |
2022-05-20 |
15.57 |
15.82 |
14.63 |
15.68 |
71014手 |
10785万 |
0.35 |
2.28% |
2022-05-13 |
14.00 |
15.36 |
13.80 |
15.33 |
78805手 |
11519万 |
1.23 |
8.72% |
2022-05-06 |
13.37 |
14.35 |
13.35 |
14.10 |
44033手 |
6161万 |
0.68 |
5.07% |
2022-04-29 |
14.09 |
14.73 |
12.70 |
13.42 |
170857手 |
23275万 |
-1.19 |
-8.14% |
2022-04-22 |
17.31 |
17.88 |
14.38 |
14.61 |
230092手 |
37305万 |
-3.12 |
-17.60% |
2022-04-15 |
17.35 |
18.77 |
15.30 |
17.73 |
223639手 |
38569万 |
1.58 |
9.78% |
2022-04-08 |
16.22 |
17.37 |
15.97 |
16.15 |
35341手 |
5898万 |
-0.15 |
-0.92% |
2022-04-01 |
16.83 |
17.17 |
16.01 |
16.30 |
55859手 |
9278万 |
-0.50 |
-2.98% |
2022-03-25 |
15.96 |
17.10 |
15.80 |
16.80 |
70951手 |
11821万 |
0.84 |
5.26% |
2022-03-18 |
16.00 |
16.28 |
14.72 |
15.96 |
65518手 |
10216万 |
-0.09 |
-0.56% |
2022-03-11 |
16.47 |
16.63 |
14.59 |
16.05 |
56316手 |
8881万 |
-0.60 |
-3.60% |
2022-03-04 |
16.42 |
16.86 |
15.80 |
16.65 |
55404手 |
9104万 |
0.45 |
2.78% |
2022-02-25 |
15.56 |
16.29 |
15.00 |
16.20 |
62846手 |
9931万 |
0.70 |
4.52% |
2022-02-18 |
14.78 |
15.66 |
14.57 |
15.50 |
42954手 |
6544万 |
0.69 |
4.66% |
2022-02-11 |
14.60 |
15.19 |
14.23 |
14.81 |
40012手 |
5954万 |
0.38 |
2.63% |
2022-01-28 |
15.10 |
15.10 |
13.99 |
14.43 |
49666手 |
7171万 |
-0.65 |
-4.31% |
2022-01-21 |
15.81 |
15.88 |
14.49 |
15.08 |
89860手 |
13560万 |
-0.49 |
-3.15% |
2022-01-14 |
16.35 |
17.18 |
15.55 |
15.57 |
54095手 |
8783万 |
-0.75 |
-4.60% |
2022-01-07 |
16.86 |
18.00 |
16.30 |
16.32 |
38491手 |
6552万 |
-0.55 |
-3.26% |
2021-12-31 |
17.51 |
17.66 |
16.80 |
16.87 |
47326手 |
8145万 |
-0.72 |
-4.09% |
2021-12-24 |
17.86 |
18.24 |
17.24 |
17.59 |
94874手 |
16780万 |
-0.40 |
-2.22% |
2021-12-17 |
14.98 |
18.09 |
14.93 |
17.99 |
233851手 |
38519万 |
3.07 |
20.58% |
2021-12-10 |
14.17 |
14.98 |
13.33 |
14.92 |
57951手 |
8224万 |
0.70 |
4.92% |
2021-12-03 |
13.80 |
14.44 |
13.60 |
14.22 |
31354手 |
4408万 |
0.36 |
2.60% |
2021-11-26 |
14.11 |
14.15 |
13.68 |
13.86 |
18509手 |
2577万 |
-0.19 |
-1.35% |
2021-11-19 |
13.81 |
14.23 |
13.56 |
14.05 |
33420手 |
4670万 |
0.32 |
2.33% |
2021-11-12 |
12.80 |
13.94 |
12.77 |
13.73 |
39862手 |
5338万 |
0.81 |
6.27% |
2021-11-05 |
12.82 |
13.33 |
12.61 |
12.92 |
16903手 |
2180万 |
0.16 |
1.25% |
2021-10-29 |
13.13 |
13.37 |
12.14 |
12.76 |
24220手 |
3056万 |
-0.41 |
-3.11% |
2021-10-22 |
13.83 |
14.25 |
13.16 |
13.17 |
22152手 |
3053万 |
-0.66 |
-4.77% |
2021-10-15 |
13.90 |
14.21 |
13.80 |
13.83 |
25068手 |
3510万 |
-0.08 |
-0.57% |
2021-10-08 |
13.30 |
13.94 |
13.29 |
13.91 |
7370手 |
1013万 |
0.68 |
5.14% |
2021-09-30 |
13.85 |
14.09 |
12.88 |
13.23 |
23464手 |
3110万 |
-0.62 |
-4.48% |
2021-09-24 |
13.82 |
14.28 |
13.82 |
13.85 |
10517手 |
1477万 |
-0.10 |
-0.72% |
2021-09-17 |
14.22 |
14.35 |
13.81 |
13.95 |
22153手 |
3126万 |
-0.16 |
-1.13% |
2021-09-10 |
14.05 |
14.54 |
13.91 |
14.11 |
30187手 |
4295万 |
0.17 |
1.22% |
2021-09-03 |
13.70 |
14.23 |
13.35 |
13.94 |
30233手 |
4167万 |
0.17 |
1.24% |
2021-08-27 |
12.94 |
13.88 |
12.87 |
13.77 |
30233手 |
4101万 |
0.81 |
6.25% |
2021-08-20 |
13.26 |
13.26 |
12.81 |
12.96 |
16258手 |
2112万 |
-0.40 |
-2.99% |
2021-08-13 |
12.50 |
13.36 |
12.50 |
13.36 |
20732手 |
2691万 |
0.87 |
6.97% |
2021-08-06 |
12.39 |
12.74 |
12.25 |
12.49 |
17315手 |
2175万 |
0.11 |
0.89% |
2021-07-30 |
13.06 |
13.25 |
12.06 |
12.38 |
22014手 |
2749万 |
-0.76 |
-5.78% |
2021-07-23 |
13.28 |
13.45 |
13.10 |
13.14 |
22610手 |
3000万 |
-0.20 |
-1.50% |
2021-07-16 |
13.60 |
14.06 |
13.28 |
13.34 |
34268手 |
4696万 |
-0.30 |
-2.20% |
2021-07-09 |
13.36 |
13.95 |
13.35 |
13.64 |
25601手 |
3483万 |
0.25 |
1.87% |
2021-07-02 |
13.46 |
13.69 |
13.31 |
13.39 |
13038手 |
1754万 |
-0.14 |
-1.03% |
2021-06-25 |
13.39 |
13.98 |
13.38 |
13.53 |
19806手 |
2690万 |
0.14 |
1.05% |
2021-06-18 |
13.65 |
13.65 |
13.11 |
13.39 |
13800手 |
1841万 |
-0.14 |
-1.03% |
2021-06-11 |
13.50 |
13.85 |
13.31 |
13.53 |
34355手 |
4655万 |
0.03 |
0.22% |
2021-06-04 |
13.45 |
14.00 |
13.30 |
13.50 |
38511手 |
5253万 |
0.05 |
0.37% |
2021-05-28 |
13.00 |
13.48 |
12.96 |
13.45 |
21994手 |
2920万 |
0.42 |
3.22% |
2021-05-21 |
13.32 |
13.36 |
12.83 |
13.03 |
17236手 |
2244万 |
-0.34 |
-2.54% |
2021-05-14 |
12.86 |
13.38 |
12.59 |
13.37 |
16145手 |
2098万 |
0.50 |
3.88% |
2021-05-07 |
12.83 |
13.11 |
12.79 |
12.87 |
7697手 |
997万 |
0.04 |
0.31% |
2021-04-30 |
13.16 |
13.36 |
12.62 |
12.83 |
18741手 |
2439万 |
-0.32 |
-2.43% |
2021-04-23 |
13.54 |
13.75 |
13.09 |
13.15 |
28718手 |
3868万 |
-0.43 |
-3.17% |
2021-04-16 |
13.50 |
13.75 |
13.10 |
13.58 |
31095手 |
4177万 |
0.13 |
0.97% |
2021-04-09 |
13.67 |
13.89 |
13.22 |
13.45 |
17395手 |
2353万 |
-0.22 |
-1.61% |
2021-04-02 |
13.43 |
13.94 |
13.07 |
13.67 |
25243手 |
3397万 |
0.19 |
1.41% |
2021-03-26 |
13.28 |
13.80 |
13.01 |
13.48 |
27614手 |
3704万 |
0.20 |
1.51% |
2021-03-19 |
12.78 |
13.48 |
12.68 |
13.28 |
18874手 |
2488万 |
0.51 |
3.99% |
2021-03-12 |
13.33 |
13.70 |
12.54 |
12.77 |
23479手 |
3070万 |
-0.49 |
-3.69% |
2021-03-05 |
12.66 |
13.33 |
12.50 |
13.26 |
20583手 |
2669万 |
0.64 |
5.07% |
2021-02-26 |
12.64 |
13.33 |
12.35 |
12.62 |
30425手 |
3893万 |
-0.02 |
-0.16% |
2021-02-19 |
12.18 |
12.81 |
11.91 |
12.64 |
11319手 |
1396万 |
0.76 |
6.40% |
2021-02-10 |
11.85 |
11.88 |
11.39 |
11.88 |
17347手 |
2021万 |
0.02 |
0.17% |
2021-02-05 |
12.95 |
12.99 |
11.45 |
11.86 |
38441手 |
4683万 |
-0.63 |
-5.04% |
2021-01-29 |
13.19 |
13.19 |
11.71 |
12.49 |
41736手 |
5201万 |
-0.70 |
-5.31% |
2021-01-22 |
13.80 |
13.80 |
13.00 |
13.19 |
38180手 |
5140万 |
-0.15 |
-1.12% |
2021-01-15 |
14.08 |
14.08 |
12.63 |
13.34 |
50069手 |
6590万 |
0.19 |
1.45% |
2021-01-08 |
14.80 |
14.87 |
12.83 |
13.15 |
56372手 |
7859万 |
-1.64 |
-11.09% |
2020-12-31 |
15.21 |
15.29 |
14.44 |
14.79 |
29114手 |
4274万 |
-0.42 |
-2.76% |
2020-12-25 |
15.63 |
15.73 |
14.80 |
15.21 |
42046手 |
6439万 |
-0.43 |
-2.75% |
2020-12-18 |
16.71 |
16.92 |
15.46 |
15.64 |
31299手 |
5006万 |
-0.96 |
-5.78% |
2020-12-11 |
17.79 |
17.79 |
16.45 |
16.60 |
15106手 |
2592万 |
-1.13 |
-6.37% |
2020-12-04 |
17.73 |
17.82 |
17.46 |
17.73 |
7164手 |
1264万 |
0.07 |
0.40% |
2020-11-27 |
17.95 |
18.00 |
17.43 |
17.66 |
18417手 |
3266万 |
-0.28 |
-1.56% |
2020-11-20 |
17.65 |
18.07 |
17.60 |
17.94 |
24263手 |
4321万 |
0.24 |
1.36% |
2020-11-13 |
18.11 |
18.62 |
17.60 |
17.70 |
31485手 |
5696万 |
-0.52 |
-2.85% |
2020-11-06 |
19.00 |
19.00 |
17.92 |
18.22 |
25221手 |
4609万 |
-0.19 |
-1.03% |
2020-10-30 |
18.40 |
18.88 |
17.98 |
18.41 |
20377手 |
3741万 |
0.14 |
0.77% |
2020-10-23 |
18.33 |
18.63 |
18.02 |
18.27 |
15650手 |
2875万 |
-0.14 |
-0.76% |
2020-10-16 |
18.23 |
18.93 |
18.16 |
18.41 |
18298手 |
3378万 |
0.18 |
0.99% |
2020-10-09 |
17.85 |
18.30 |
17.81 |
18.23 |
4275手 |
773万 |
0.63 |
3.58% |
2020-09-30 |
18.40 |
18.45 |
17.32 |
17.60 |
17433手 |
3106万 |
-0.93 |
-5.02% |
2020-09-25 |
19.31 |
19.66 |
18.13 |
18.53 |
43065手 |
8103万 |
-0.95 |
-4.88% |
2020-09-18 |
18.73 |
19.85 |
18.73 |
19.48 |
57921手 |
11190万 |
0.68 |
3.62% |
2020-09-11 |
19.29 |
19.96 |
18.06 |
18.80 |
66248手 |
12714万 |
-0.58 |
-2.99% |
2020-09-04 |
19.09 |
19.64 |
18.65 |
19.38 |
54141手 |
10369万 |
0.29 |
1.52% |
2020-08-28 |
18.87 |
19.84 |
18.53 |
19.09 |
61281手 |
11689万 |
0.40 |
2.14% |
2020-08-21 |
18.96 |
19.04 |
18.31 |
18.69 |
34789手 |
6528万 |
-0.11 |
-0.58% |
2020-08-14 |
18.49 |
18.90 |
18.10 |
18.80 |
30857手 |
5729万 |
0.31 |
1.68% |
2020-08-07 |
18.32 |
19.10 |
18.32 |
18.49 |
65357手 |
12236万 |
0.13 |
0.71% |
2020-07-31 |
18.88 |
18.88 |
17.62 |
18.36 |
43188手 |
7853万 |
0.67 |
3.79% |
2020-07-24 |
17.78 |
18.54 |
17.56 |
17.69 |
59708手 |
10787万 |
-0.11 |
-0.62% |
2020-07-17 |
18.00 |
19.25 |
17.50 |
17.80 |
155248手 |
28478万 |
-2.15 |
-10.78% |
2020-07-10 |
17.05 |
21.88 |
17.05 |
19.95 |
290720手 |
57527万 |
2.93 |
17.21% |
2020-07-03 |
16.51 |
17.24 |
16.16 |
17.02 |
39877手 |
6605万 |
0.52 |
3.15% |
2020-06-24 |
16.70 |
17.15 |
16.45 |
16.50 |
25213手 |
4241万 |
-0.20 |
-1.20% |
2020-06-19 |
16.75 |
16.75 |
16.00 |
16.70 |
36560手 |
5961万 |
0.57 |
3.53% |
2020-06-12 |
17.20 |
17.29 |
15.99 |
16.13 |
37110手 |
6063万 |
-0.22 |
-1.35% |
2020-06-05 |
16.06 |
16.60 |
15.92 |
16.35 |
46525手 |
7567万 |
0.48 |
3.02% |
2020-05-29 |
15.82 |
16.16 |
15.43 |
15.87 |
62024手 |
9800万 |
-0.11 |
-0.69% |
2020-05-22 |
18.00 |
20.29 |
15.97 |
15.98 |
220370手 |
41000万 |
-2.22 |
-12.20% |
2020-05-15 |
16.92 |
19.01 |
16.92 |
18.20 |
117971手 |
21287万 |
1.01 |
5.88% |
2020-05-08 |
16.00 |
17.21 |
16.00 |
17.19 |
24804手 |
4184万 |
0.94 |
5.79% |
2020-04-30 |
16.50 |
16.50 |
15.57 |
16.25 |
15012手 |
2423万 |
-0.09 |
-0.55% |
2020-04-24 |
17.50 |
17.79 |
16.14 |
16.34 |
44564手 |
7613万 |
-1.16 |
-6.63% |
2020-04-17 |
17.40 |
17.96 |
17.02 |
17.50 |
28066手 |
4900万 |
0.14 |
0.81% |
2020-04-10 |
17.49 |
17.90 |
17.30 |
17.36 |
34164手 |
6003万 |
0.15 |
0.87% |
2020-04-03 |
18.02 |
18.15 |
17.10 |
17.21 |
58275手 |
10217万 |
-0.81 |
-4.50% |
2020-03-27 |
17.27 |
18.15 |
17.00 |
18.02 |
39316手 |
6931万 |
0.53 |
3.03% |
2020-03-20 |
17.90 |
18.21 |
16.88 |
17.49 |
30243手 |
5316万 |
-0.41 |
-2.29% |
2020-03-13 |
18.07 |
18.35 |
16.75 |
17.90 |
56553手 |
10057万 |
-0.09 |
-0.50% |
2020-03-06 |
17.80 |
18.38 |
17.32 |
17.99 |
52030手 |
9341万 |
0.95 |
5.58% |
2020-02-28 |
18.10 |
18.57 |
17.01 |
17.04 |
64666手 |
11594万 |
-0.97 |
-5.39% |
2020-02-21 |
17.60 |
18.07 |
17.02 |
18.01 |
51376手 |
9088万 |
1.16 |
6.88% |
2020-02-14 |
17.10 |
17.64 |
16.75 |
16.85 |
41246手 |
7096万 |
-0.48 |
-2.77% |
2020-02-07 |
16.79 |
17.33 |
15.15 |
17.33 |
32442手 |
5369万 |
-1.32 |
-7.08% |