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 |
18.04 |
18.48 |
17.47 |
18.13 |
771875手 |
138893万 |
0.07 |
0.39% |
2022-06-17 |
17.51 |
18.26 |
16.67 |
18.06 |
1257309手 |
222563万 |
0.32 |
1.80% |
2022-06-10 |
17.12 |
17.84 |
16.55 |
17.74 |
1006917手 |
174304万 |
0.54 |
3.14% |
2022-06-02 |
16.31 |
17.25 |
15.95 |
17.20 |
724076手 |
121060万 |
0.94 |
5.78% |
2022-05-27 |
17.27 |
17.53 |
15.82 |
16.26 |
719488手 |
119485万 |
-0.96 |
-5.58% |
2022-05-20 |
16.82 |
17.31 |
16.28 |
17.22 |
687358手 |
115487万 |
0.61 |
3.67% |
2022-05-13 |
15.79 |
17.18 |
15.64 |
16.61 |
647014手 |
106852万 |
0.79 |
4.99% |
2022-05-06 |
16.65 |
16.66 |
15.72 |
15.82 |
268245手 |
43437万 |
-0.68 |
-4.12% |
2022-04-29 |
18.01 |
18.02 |
14.88 |
16.50 |
1002986手 |
162122万 |
-1.77 |
-9.69% |
2022-04-22 |
18.80 |
20.34 |
18.18 |
18.27 |
653118手 |
126656万 |
-0.73 |
-3.84% |
2022-04-15 |
19.30 |
19.35 |
18.00 |
19.00 |
617121手 |
114609万 |
-0.31 |
-1.60% |
2022-04-08 |
20.34 |
20.42 |
18.90 |
19.31 |
317834手 |
62544万 |
-1.12 |
-5.48% |
2022-04-01 |
20.02 |
21.28 |
19.69 |
20.43 |
666557手 |
136058万 |
0.18 |
0.89% |
2022-03-25 |
20.66 |
21.10 |
20.25 |
20.25 |
497895手 |
102703万 |
-0.34 |
-1.65% |
2022-03-18 |
20.59 |
21.44 |
18.51 |
20.59 |
892351手 |
179774万 |
-0.20 |
-0.96% |
2022-03-11 |
22.70 |
22.70 |
19.10 |
20.79 |
1027056手 |
212193万 |
-1.90 |
-8.37% |
2022-03-04 |
23.42 |
23.64 |
22.44 |
22.69 |
485432手 |
111678万 |
-0.74 |
-3.16% |
2022-02-25 |
23.19 |
24.00 |
22.99 |
23.43 |
682796手 |
160865万 |
0.18 |
0.77% |
2022-02-18 |
22.70 |
23.45 |
22.45 |
23.25 |
458214手 |
105420万 |
0.35 |
1.53% |
2022-02-11 |
23.01 |
23.36 |
22.12 |
22.90 |
620473手 |
142085万 |
0.22 |
0.97% |
2022-01-28 |
27.62 |
28.35 |
22.60 |
22.68 |
1154552手 |
288826万 |
-5.02 |
-18.12% |
2022-01-21 |
27.35 |
28.98 |
27.21 |
27.70 |
627821手 |
176394万 |
0.18 |
0.65% |
2022-01-14 |
27.82 |
28.52 |
27.05 |
27.52 |
653155手 |
181846万 |
-0.34 |
-1.22% |
2022-01-07 |
29.59 |
29.75 |
27.82 |
27.86 |
689086手 |
196613万 |
-1.94 |
-6.51% |
2021-12-31 |
28.20 |
30.78 |
28.05 |
29.80 |
1333958手 |
397318万 |
1.69 |
6.01% |
2021-12-24 |
28.81 |
28.96 |
27.84 |
28.11 |
676498手 |
191394万 |
-0.63 |
-2.19% |
2021-12-17 |
29.85 |
30.28 |
28.59 |
28.74 |
754755手 |
222535万 |
-1.16 |
-3.88% |
2021-12-10 |
29.67 |
30.22 |
28.43 |
29.90 |
932191手 |
274201万 |
0.23 |
0.78% |
2021-12-03 |
28.56 |
29.85 |
28.43 |
29.67 |
948655手 |
277604万 |
0.57 |
1.96% |
2021-11-26 |
31.05 |
31.67 |
28.94 |
29.10 |
1358504手 |
413915万 |
-1.95 |
-6.28% |
2021-11-19 |
32.10 |
32.27 |
30.03 |
31.05 |
1353248手 |
418699万 |
-0.93 |
-2.91% |
2021-11-12 |
30.30 |
32.27 |
29.61 |
31.98 |
1850494手 |
572233万 |
1.71 |
5.65% |
2021-11-05 |
28.69 |
30.76 |
27.39 |
30.27 |
1984196手 |
576375万 |
1.44 |
5.00% |
2021-10-29 |
29.13 |
30.46 |
28.65 |
28.83 |
1235379手 |
363485万 |
-0.66 |
-2.24% |
2021-10-22 |
30.15 |
30.20 |
28.89 |
29.49 |
1308596手 |
388188万 |
-0.44 |
-1.47% |
2021-10-15 |
28.23 |
30.10 |
26.80 |
29.93 |
2021857手 |
585385万 |
1.71 |
6.06% |
2021-10-08 |
28.24 |
28.85 |
27.89 |
28.22 |
207507手 |
58781万 |
0.33 |
1.18% |
2021-09-30 |
29.01 |
29.68 |
27.00 |
27.89 |
966984手 |
270749万 |
-1.06 |
-3.66% |
2021-09-24 |
26.50 |
30.00 |
26.36 |
28.95 |
985025手 |
276015万 |
2.02 |
7.50% |
2021-09-17 |
29.00 |
29.00 |
26.18 |
26.93 |
1553537手 |
430266万 |
-2.08 |
-7.17% |
2021-09-10 |
28.15 |
29.75 |
27.90 |
29.01 |
1545337手 |
445476万 |
0.81 |
2.87% |
2021-09-03 |
29.99 |
31.21 |
27.77 |
28.20 |
1673616手 |
484876万 |
-1.48 |
-4.99% |
2021-08-27 |
30.51 |
31.16 |
28.79 |
29.68 |
1789789手 |
535849万 |
-0.41 |
-1.36% |
2021-08-20 |
32.95 |
33.25 |
29.76 |
30.09 |
1313180手 |
409984万 |
-2.84 |
-8.62% |
2021-08-13 |
34.62 |
36.26 |
32.65 |
32.93 |
1308486手 |
445620万 |
-1.67 |
-4.83% |
2021-08-06 |
36.17 |
37.15 |
33.90 |
34.60 |
1313125手 |
462481万 |
-1.58 |
-4.37% |
2021-07-30 |
37.09 |
38.96 |
32.55 |
36.18 |
2060530手 |
744846万 |
-0.43 |
-1.18% |
2021-07-23 |
37.55 |
38.48 |
35.70 |
36.61 |
1639033手 |
605544万 |
-0.90 |
-2.40% |
2021-07-16 |
34.50 |
39.14 |
33.74 |
37.51 |
2689603手 |
977071万 |
4.22 |
12.68% |
2021-07-09 |
30.20 |
34.08 |
29.62 |
33.29 |
2506659手 |
798749万 |
3.40 |
11.38% |
2021-07-02 |
29.00 |
31.28 |
27.88 |
29.89 |
2422832手 |
718409万 |
1.18 |
4.11% |
2021-06-25 |
27.18 |
29.38 |
26.88 |
28.71 |
2074001手 |
584984万 |
1.89 |
7.05% |
2021-06-18 |
25.27 |
27.42 |
25.11 |
26.82 |
1344179手 |
353044万 |
1.55 |
6.13% |
2021-06-11 |
26.63 |
27.58 |
25.14 |
25.27 |
1511749手 |
398821万 |
-1.18 |
-4.46% |
2021-06-04 |
25.14 |
26.98 |
24.73 |
26.45 |
1817431手 |
475113万 |
1.52 |
6.10% |
2021-05-28 |
25.39 |
26.55 |
24.71 |
24.93 |
1645874手 |
422648万 |
-0.55 |
-2.16% |
2021-05-21 |
26.60 |
27.24 |
24.93 |
25.48 |
979314手 |
253961万 |
-1.12 |
-4.21% |
2021-05-14 |
26.79 |
27.15 |
24.45 |
26.60 |
1257849手 |
327921万 |
-0.18 |
-0.67% |
2021-05-07 |
28.35 |
28.35 |
26.62 |
26.78 |
331886手 |
90671万 |
-1.48 |
-5.24% |
2021-04-30 |
29.83 |
30.08 |
27.50 |
28.26 |
794989手 |
227141万 |
-1.49 |
-5.01% |
2021-04-23 |
28.40 |
29.99 |
27.85 |
29.75 |
883383手 |
258762万 |
1.29 |
4.53% |
2021-04-16 |
29.47 |
29.59 |
26.08 |
28.46 |
1226577手 |
340720万 |
-0.99 |
-3.36% |
2021-04-09 |
32.07 |
32.31 |
29.30 |
29.45 |
791212手 |
241807万 |
-2.50 |
-7.83% |
2021-04-02 |
30.77 |
33.12 |
30.30 |
31.95 |
995733手 |
312116万 |
1.43 |
4.68% |
2021-03-26 |
26.86 |
30.89 |
26.80 |
30.52 |
1169184手 |
345069万 |
3.66 |
13.63% |
2021-03-19 |
29.58 |
29.58 |
26.71 |
26.86 |
625703手 |
174542万 |
-2.72 |
-9.20% |
2021-03-12 |
31.80 |
32.36 |
28.50 |
29.58 |
651895手 |
194726万 |
-2.02 |
-6.39% |
2021-03-05 |
30.88 |
33.85 |
30.88 |
31.60 |
1009794手 |
329282万 |
0.78 |
2.53% |
2021-02-26 |
30.77 |
33.06 |
30.35 |
30.82 |
1041740手 |
330073万 |
0.19 |
0.62% |
2021-02-19 |
30.00 |
30.78 |
29.05 |
30.63 |
408422手 |
122314万 |
1.34 |
4.58% |
2021-02-10 |
28.86 |
29.77 |
28.12 |
29.29 |
654260手 |
189484万 |
0.43 |
1.49% |
2021-02-05 |
31.60 |
33.22 |
28.86 |
28.86 |
1193676手 |
371407万 |
-3.14 |
-9.81% |
2021-01-29 |
34.00 |
36.30 |
31.80 |
32.00 |
1954696手 |
672921万 |
-2.35 |
-6.84% |
2021-01-22 |
35.60 |
37.47 |
33.88 |
34.35 |
1604211手 |
566183万 |
-0.93 |
-2.64% |
2021-01-15 |
30.87 |
35.99 |
30.70 |
35.28 |
1851614手 |
625774万 |
4.87 |
16.01% |
2021-01-08 |
33.76 |
34.93 |
30.00 |
30.41 |
1596799手 |
520794万 |
-3.29 |
-9.76% |
2020-12-31 |
35.11 |
36.15 |
30.53 |
33.70 |
1327132手 |
440301万 |
-0.40 |
-1.17% |
2020-12-25 |
32.47 |
35.34 |
32.31 |
34.10 |
1007922手 |
341626万 |
1.43 |
4.38% |
2020-12-18 |
34.76 |
35.00 |
32.36 |
32.67 |
950745手 |
320989万 |
-1.99 |
-5.74% |
2020-12-11 |
36.41 |
36.88 |
34.20 |
34.66 |
992594手 |
351550万 |
-1.64 |
-4.52% |
2020-12-04 |
33.20 |
36.70 |
32.61 |
36.30 |
741727手 |
261960万 |
3.19 |
9.63% |
2020-11-27 |
33.06 |
35.18 |
32.33 |
33.11 |
1311159手 |
441052万 |
-0.29 |
-0.87% |
2020-11-20 |
31.80 |
34.25 |
31.01 |
33.40 |
1286695手 |
421843万 |
1.88 |
5.96% |
2020-11-13 |
29.85 |
33.08 |
29.85 |
31.52 |
1679689手 |
529424万 |
1.84 |
6.20% |
2020-11-06 |
27.43 |
30.20 |
27.41 |
29.68 |
1819097手 |
528561万 |
2.57 |
9.48% |
2020-10-30 |
26.64 |
28.50 |
25.58 |
27.11 |
1245632手 |
336725万 |
0.38 |
1.42% |
2020-10-23 |
28.76 |
28.98 |
26.50 |
26.73 |
1091565手 |
302670万 |
-1.96 |
-6.83% |
2020-10-16 |
28.80 |
30.75 |
28.10 |
28.69 |
1731238手 |
511762万 |
0.39 |
1.38% |
2020-10-09 |
27.42 |
28.56 |
27.25 |
28.30 |
311036手 |
87518万 |
1.40 |
5.20% |
2020-09-30 |
27.05 |
27.66 |
26.40 |
26.90 |
536020手 |
144522万 |
0.04 |
0.15% |
2020-09-25 |
28.44 |
28.77 |
26.75 |
26.86 |
943807手 |
262616万 |
-1.24 |
-4.41% |
2020-09-18 |
29.96 |
30.65 |
26.39 |
28.10 |
2090804手 |
595368万 |
-1.40 |
-4.75% |
2020-09-11 |
32.89 |
33.31 |
28.19 |
29.50 |
1269575手 |
389182万 |
-3.61 |
-10.90% |
2020-09-04 |
32.79 |
33.65 |
31.30 |
33.11 |
1268075手 |
414479万 |
0.33 |
1.01% |
2020-08-28 |
34.40 |
35.74 |
29.29 |
32.78 |
2209965手 |
719130万 |
-1.72 |
-4.99% |
2020-08-21 |
37.00 |
39.69 |
33.20 |
34.50 |
2116274手 |
770157万 |
-2.32 |
-6.30% |
2020-08-14 |
34.81 |
37.90 |
33.87 |
36.82 |
1312435手 |
471223万 |
1.82 |
5.20% |
2020-08-07 |
35.95 |
38.80 |
34.01 |
35.00 |
1723833手 |
629843万 |
-1.20 |
-3.31% |
2020-07-31 |
31.50 |
37.35 |
30.61 |
36.20 |
2077436手 |
723035万 |
4.70 |
14.92% |
2020-07-24 |
30.42 |
33.54 |
29.10 |
31.50 |
1769033手 |
556467万 |
1.45 |
4.83% |
2020-07-17 |
32.11 |
34.35 |
28.33 |
30.05 |
2794099手 |
867320万 |
-3.71 |
-10.99% |
2020-07-10 |
29.23 |
34.80 |
28.88 |
33.76 |
2867785手 |
928146万 |
4.06 |
13.67% |
2020-07-03 |
29.36 |
30.21 |
27.90 |
29.70 |
2448329手 |
716839万 |
0.31 |
1.05% |
2020-06-26 |
29.61 |
31.15 |
28.32 |
29.39 |
1370007手 |
404912万 |
0.21 |
0.72% |
2020-06-19 |
25.24 |
30.06 |
24.84 |
29.18 |
2462790手 |
680223万 |
3.61 |
14.12% |
2020-06-12 |
27.99 |
28.27 |
24.66 |
25.57 |
2480530手 |
653019万 |
-1.81 |
-6.61% |
2020-06-05 |
24.80 |
28.85 |
24.66 |
27.38 |
3444314手 |
931602万 |
2.97 |
12.17% |
2020-05-29 |
22.84 |
24.75 |
21.59 |
24.41 |
2968288手 |
690722万 |
1.77 |
7.82% |
2020-05-22 |
25.30 |
25.50 |
22.26 |
22.64 |
3641653手 |
871089万 |
-3.11 |
-12.08% |
2020-05-15 |
22.46 |
26.58 |
22.46 |
25.75 |
4001475手 |
969768万 |
3.49 |
15.68% |
2020-05-08 |
20.24 |
22.90 |
20.00 |
22.26 |
2511407手 |
541182万 |
2.01 |
9.93% |
2020-04-30 |
18.50 |
20.65 |
18.00 |
20.25 |
2339515手 |
451018万 |
1.53 |
8.17% |
2020-04-24 |
18.56 |
19.06 |
18.00 |
18.72 |
2056347手 |
379452万 |
0.12 |
0.65% |
2020-04-17 |
17.42 |
19.45 |
16.91 |
18.60 |
2828151手 |
517384万 |
0.70 |
3.91% |
2020-04-10 |
19.33 |
20.14 |
17.79 |
17.90 |
3360376手 |
637323万 |
0.17 |
0.96% |
2020-04-03 |
16.74 |
18.35 |
15.92 |
17.73 |
3276091手 |
563511万 |
0.57 |
3.32% |
2020-03-27 |
19.21 |
19.49 |
17.06 |
17.16 |
3405180手 |
619621万 |
-3.09 |
-15.26% |
2020-03-20 |
23.12 |
23.32 |
19.12 |
20.25 |
4227118手 |
879573万 |
-3.22 |
-13.72% |
2020-03-13 |
23.10 |
23.95 |
20.91 |
23.47 |
4564261手 |
1025504万 |
-0.37 |
-1.55% |
2020-03-06 |
24.72 |
25.45 |
21.38 |
23.84 |
5577149手 |
1305398万 |
-0.28 |
-1.16% |
2020-02-28 |
23.42 |
27.89 |
22.60 |
24.12 |
7490448手 |
1904231万 |
1.72 |
7.68% |
2020-02-21 |
19.01 |
23.40 |
19.01 |
22.40 |
5029286手 |
1045798万 |
3.54 |
18.77% |
2020-02-14 |
16.18 |
19.77 |
16.05 |
18.86 |
4984255手 |
905184万 |
2.69 |
16.64% |
2020-02-07 |
14.71 |
16.17 |
13.30 |
16.17 |
2831724手 |
416498万 |
-0.17 |
-1.04% |
2020-01-23 |
17.15 |
18.35 |
16.34 |
16.34 |
2512143手 |
436520万 |
-0.80 |
-4.67% |
2020-01-17 |
17.10 |
18.75 |
17.08 |
17.14 |
2989916手 |
533002万 |
-0.22 |
-1.27% |
2020-01-10 |
17.50 |
18.48 |
16.80 |
17.36 |
5203685手 |
918222万 |
0.33 |
1.94% |
2020-01-03 |
15.03 |
17.03 |
14.85 |
17.03 |
1327213手 |
212521万 |
2.14 |
14.37% |
2019-12-31 |
10.78 |
15.24 |
10.68 |
14.89 |
1767684手 |
229459万 |
0.22 |
1.50% |
2019-12-27 |
14.24 |
15.53 |
13.80 |
14.67 |
2413450手 |
357609万 |
0.26 |
1.80% |
2019-12-20 |
14.27 |
15.21 |
14.21 |
14.41 |
2359022手 |
348401万 |
0.05 |
0.35% |
2019-12-13 |
14.41 |
14.80 |
13.95 |
14.36 |
2320723手 |
333277万 |
-0.01 |
-0.07% |
2019-12-06 |
13.22 |
14.50 |
13.12 |
14.37 |
2785962手 |
391900万 |
1.11 |
8.37% |
2019-11-29 |
12.48 |
13.38 |
11.70 |
13.26 |
1735918手 |
221731万 |
0.79 |
6.33% |
2019-11-22 |
12.55 |
13.01 |
12.31 |
12.47 |
1127788手 |
142176万 |
-0.05 |
-0.40% |
2019-11-15 |
11.96 |
12.78 |
11.21 |
12.52 |
1368525手 |
163711万 |
0.42 |
3.47% |
2019-11-08 |
12.27 |
12.66 |
11.91 |
12.10 |
1003023手 |
123435万 |
-0.18 |
-1.47% |
2019-11-01 |
13.00 |
13.44 |
11.76 |
12.28 |
1340831手 |
170959万 |
-0.78 |
-5.97% |
2019-10-25 |
12.78 |
13.14 |
12.35 |
13.06 |
1273862手 |
162712万 |
0.24 |
1.87% |
2019-10-18 |
15.31 |
15.60 |
12.66 |
12.82 |
3100765手 |
438073万 |
-2.58 |
-16.75% |
2019-10-11 |
14.68 |
15.59 |
13.28 |
15.40 |
2713387手 |
393316万 |
1.09 |
7.62% |
2019-09-30 |
14.57 |
14.72 |
14.15 |
14.31 |
780253手 |
112706万 |
0.01 |
0.07% |
2019-09-27 |
13.90 |
14.30 |
12.85 |
14.30 |
2568706手 |
354433万 |
0.31 |
2.22% |
2019-09-20 |
14.63 |
14.63 |
13.71 |
13.99 |
1880362手 |
265394万 |
-0.43 |
-2.98% |
2019-09-12 |
13.74 |
15.36 |
13.63 |
14.42 |
3045530手 |
444635万 |
0.77 |
5.64% |
2019-09-06 |
12.12 |
14.13 |
12.09 |
13.65 |
4688436手 |
625685万 |
1.31 |
10.62% |
2019-08-30 |
13.17 |
13.56 |
12.00 |
12.34 |
5276092手 |
680363万 |
-1.22 |
-9.00% |
2019-08-23 |
10.95 |
13.56 |
10.82 |
13.56 |
3286230手 |
394886万 |
2.74 |
25.32% |
2019-08-16 |
9.75 |
10.95 |
9.75 |
10.82 |
1469135手 |
154093万 |
1.01 |
10.30% |