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 |
16.47 |
16.78 |
15.73 |
16.18 |
216323手 |
34982万 |
-0.02 |
-0.12% |
2022-06-17 |
16.40 |
17.33 |
15.68 |
16.20 |
312395手 |
50536万 |
-0.20 |
-1.22% |
2022-06-10 |
14.57 |
16.48 |
14.50 |
16.40 |
427611手 |
67865万 |
1.79 |
12.25% |
2022-06-02 |
14.48 |
15.05 |
14.05 |
14.61 |
171550手 |
24908万 |
0.21 |
1.46% |
2022-05-27 |
14.33 |
14.93 |
14.05 |
14.40 |
171693手 |
24667万 |
0.09 |
0.63% |
2022-05-20 |
13.97 |
14.46 |
13.40 |
14.31 |
284332手 |
39841万 |
0.37 |
2.65% |
2022-05-13 |
12.01 |
14.05 |
12.01 |
13.94 |
228972手 |
30216万 |
1.80 |
14.83% |
2022-05-06 |
11.53 |
12.57 |
11.43 |
12.14 |
112923手 |
13587万 |
0.61 |
5.29% |
2022-04-29 |
12.00 |
12.35 |
10.84 |
11.53 |
318742手 |
36562万 |
-0.72 |
-5.88% |
2022-04-22 |
13.42 |
13.90 |
11.96 |
12.25 |
223032手 |
28809万 |
-1.20 |
-8.92% |
2022-04-15 |
20.59 |
21.00 |
13.20 |
13.45 |
231638手 |
38206万 |
-7.54 |
-35.92% |
2022-04-08 |
20.99 |
22.47 |
20.30 |
20.99 |
167023手 |
35439万 |
0.54 |
2.64% |
2022-04-01 |
21.00 |
21.56 |
19.95 |
20.45 |
155693手 |
32431万 |
-0.97 |
-4.53% |
2022-03-25 |
21.50 |
22.99 |
21.12 |
21.42 |
237739手 |
52229万 |
0.09 |
0.42% |
2022-03-18 |
24.03 |
24.15 |
20.65 |
21.33 |
396501手 |
87688万 |
-2.70 |
-11.24% |
2022-03-11 |
23.13 |
24.42 |
22.29 |
24.03 |
380676手 |
90155万 |
0.94 |
4.07% |
2022-03-04 |
23.79 |
25.80 |
22.67 |
23.09 |
425409手 |
101364万 |
-0.61 |
-2.57% |
2022-02-25 |
21.00 |
25.08 |
20.70 |
23.70 |
415600手 |
94985万 |
2.65 |
12.59% |
2022-02-18 |
22.00 |
22.00 |
18.57 |
21.05 |
428268手 |
85871万 |
-1.40 |
-6.24% |
2022-02-11 |
20.98 |
23.59 |
20.97 |
22.45 |
175220手 |
39536万 |
1.98 |
9.67% |
2022-01-28 |
21.27 |
21.57 |
20.31 |
20.47 |
122822手 |
25716万 |
-0.61 |
-2.89% |
2022-01-21 |
23.83 |
24.09 |
20.20 |
21.08 |
246204手 |
53247万 |
-2.07 |
-8.94% |
2022-01-14 |
21.47 |
23.40 |
19.73 |
23.15 |
190869手 |
41999万 |
1.68 |
7.83% |
2022-01-07 |
23.00 |
23.50 |
20.99 |
21.47 |
119997手 |
26849万 |
-1.51 |
-6.57% |
2021-12-31 |
23.79 |
23.79 |
20.89 |
22.98 |
183941手 |
41377万 |
-0.65 |
-2.75% |
2021-12-24 |
22.87 |
24.44 |
22.07 |
23.63 |
183690手 |
42884万 |
0.18 |
0.77% |
2021-12-17 |
22.58 |
24.81 |
22.50 |
23.45 |
189129手 |
44607万 |
0.25 |
1.08% |
2021-12-10 |
21.53 |
24.55 |
20.30 |
23.20 |
276378手 |
61792万 |
2.21 |
10.53% |
2021-12-03 |
20.35 |
22.08 |
20.01 |
20.99 |
158319手 |
33731万 |
0.49 |
2.39% |
2021-11-26 |
19.99 |
20.65 |
19.52 |
20.50 |
107211手 |
21506万 |
0.55 |
2.76% |
2021-11-19 |
20.62 |
21.31 |
19.00 |
19.95 |
196698手 |
39660万 |
-0.76 |
-3.67% |
2021-11-12 |
19.74 |
21.00 |
19.50 |
20.71 |
159198手 |
32193万 |
0.76 |
3.81% |
2021-11-05 |
19.41 |
20.70 |
18.48 |
19.95 |
250029手 |
48797万 |
0.67 |
3.48% |
2021-10-29 |
17.68 |
20.26 |
17.21 |
19.28 |
225260手 |
42682万 |
1.70 |
9.67% |
2021-10-22 |
17.39 |
18.99 |
17.08 |
17.58 |
317662手 |
57489万 |
0.23 |
1.33% |
2021-10-15 |
15.41 |
17.52 |
14.95 |
17.35 |
176581手 |
28654万 |
1.95 |
12.66% |
2021-10-08 |
16.07 |
16.56 |
14.97 |
15.40 |
59196手 |
9172万 |
-0.80 |
-4.94% |
2021-09-30 |
17.00 |
17.16 |
14.48 |
16.20 |
333607手 |
53525万 |
-0.80 |
-4.71% |
2021-09-24 |
17.65 |
18.49 |
16.53 |
17.00 |
135195手 |
23609万 |
-0.98 |
-5.45% |
2021-09-17 |
16.57 |
18.31 |
16.40 |
17.98 |
190443手 |
32957万 |
1.42 |
8.57% |
2021-09-10 |
17.50 |
17.50 |
16.30 |
16.56 |
127783手 |
21563万 |
-0.24 |
-1.43% |
2021-09-03 |
16.54 |
17.66 |
16.27 |
16.80 |
205079手 |
34870万 |
0.26 |
1.57% |
2021-08-27 |
14.83 |
17.17 |
14.73 |
16.54 |
196068手 |
31455万 |
1.63 |
10.93% |
2021-08-20 |
15.61 |
16.70 |
14.60 |
14.91 |
160735手 |
25241万 |
-0.68 |
-4.36% |
2021-08-13 |
14.94 |
16.20 |
14.76 |
15.59 |
136345手 |
20934万 |
0.65 |
4.35% |
2021-08-06 |
14.73 |
15.38 |
14.32 |
14.94 |
135775手 |
20205万 |
0.07 |
0.47% |
2021-07-30 |
14.75 |
15.78 |
14.31 |
14.87 |
199497手 |
30244万 |
-0.02 |
-0.13% |
2021-07-23 |
16.42 |
17.24 |
14.66 |
14.89 |
252008手 |
40262万 |
-1.53 |
-9.32% |
2021-07-16 |
17.50 |
17.50 |
15.75 |
16.42 |
308937手 |
50576万 |
-0.68 |
-3.98% |
2021-07-09 |
14.46 |
19.20 |
14.31 |
17.10 |
412475手 |
69277万 |
2.58 |
17.77% |
2021-07-02 |
15.31 |
15.61 |
14.25 |
14.52 |
153202手 |
22630万 |
-1.16 |
-7.40% |
2021-06-25 |
14.02 |
16.30 |
13.99 |
15.68 |
400334手 |
61050万 |
1.40 |
9.80% |
2021-06-18 |
14.40 |
14.73 |
12.78 |
14.28 |
293513手 |
40807万 |
0.74 |
5.46% |
2021-06-11 |
13.38 |
14.19 |
12.92 |
13.54 |
273823手 |
37149万 |
0.46 |
3.52% |
2021-06-04 |
11.62 |
14.14 |
11.43 |
13.08 |
331436手 |
44455万 |
1.42 |
12.18% |
2021-05-28 |
11.95 |
11.99 |
11.62 |
11.66 |
40302手 |
4770万 |
-0.23 |
-1.93% |
2021-05-21 |
12.06 |
12.08 |
11.32 |
11.89 |
57880手 |
6815万 |
-0.16 |
-1.33% |
2021-05-14 |
11.40 |
12.17 |
11.40 |
12.05 |
60126手 |
7118万 |
0.65 |
5.70% |
2021-05-07 |
11.60 |
11.65 |
11.36 |
11.40 |
19105手 |
2190万 |
-0.26 |
-2.23% |
2021-04-30 |
11.60 |
11.98 |
11.37 |
11.66 |
53151手 |
6152万 |
0.03 |
0.26% |
2021-04-23 |
12.16 |
12.27 |
11.61 |
11.63 |
83733手 |
10059万 |
-0.59 |
-4.83% |
2021-04-16 |
12.29 |
12.30 |
11.90 |
12.22 |
69492手 |
8425万 |
-0.03 |
-0.24% |
2021-04-09 |
12.24 |
13.48 |
12.10 |
12.25 |
136135手 |
17084万 |
-0.07 |
-0.57% |
2021-04-02 |
13.10 |
13.70 |
12.17 |
12.32 |
164599手 |
20871万 |
-0.57 |
-4.42% |
2021-03-26 |
12.71 |
14.00 |
12.54 |
12.89 |
283729手 |
37514万 |
0.05 |
0.39% |
2021-03-19 |
12.02 |
13.43 |
11.90 |
12.84 |
257361手 |
32351万 |
0.77 |
6.38% |
2021-03-12 |
13.50 |
13.76 |
11.62 |
12.07 |
232919手 |
29129万 |
-1.53 |
-11.25% |
2021-03-05 |
14.00 |
16.20 |
13.53 |
13.60 |
665059手 |
99113万 |
0.22 |
1.64% |
2021-02-25 |
13.03 |
13.66 |
13.00 |
13.38 |
33924手 |
4500万 |
0.23 |
1.75% |
2021-02-19 |
13.05 |
13.69 |
12.61 |
13.15 |
16078手 |
2093万 |
0.10 |
0.77% |
2021-02-10 |
13.05 |
13.38 |
12.81 |
13.05 |
14745手 |
1926万 |
0.00 |
0.00% |
2021-02-05 |
14.68 |
14.85 |
13.05 |
13.05 |
45884手 |
6374万 |
-1.38 |
-9.56% |
2021-01-29 |
14.69 |
14.93 |
14.01 |
14.43 |
9743手 |
1411万 |
-0.26 |
-1.77% |
2021-01-22 |
14.15 |
14.70 |
14.15 |
14.69 |
11404手 |
1656万 |
0.54 |
3.82% |
2021-01-15 |
14.47 |
14.50 |
13.85 |
14.15 |
9626手 |
1361万 |
-0.31 |
-2.14% |
2021-01-08 |
13.48 |
14.89 |
13.48 |
14.46 |
16607手 |
2402万 |
1.07 |
7.99% |
2020-12-31 |
13.41 |
13.75 |
13.18 |
13.39 |
2322手 |
309万 |
-0.02 |
-0.15% |
2020-12-25 |
13.32 |
13.48 |
13.16 |
13.41 |
3788手 |
504万 |
0.06 |
0.45% |
2020-12-18 |
13.36 |
13.54 |
12.93 |
13.35 |
5173手 |
684万 |
-0.04 |
-0.30% |
2020-12-11 |
14.04 |
14.35 |
13.30 |
13.39 |
9382手 |
1296万 |
-0.75 |
-5.30% |
2020-12-04 |
14.32 |
14.58 |
13.83 |
14.14 |
4377手 |
615万 |
-0.08 |
-0.56% |
2020-11-27 |
14.20 |
14.55 |
13.83 |
14.22 |
11729手 |
1673万 |
0.24 |
1.72% |
2020-11-20 |
14.18 |
14.41 |
13.66 |
13.98 |
11182手 |
1588万 |
-0.32 |
-2.24% |
2020-11-13 |
14.32 |
14.57 |
13.76 |
14.30 |
25308手 |
3616万 |
-0.22 |
-1.51% |
2020-11-06 |
14.76 |
15.00 |
14.41 |
14.52 |
11523手 |
1707万 |
-0.05 |
-0.34% |
2020-10-30 |
14.82 |
15.15 |
14.36 |
14.57 |
7528手 |
1116万 |
-0.38 |
-2.54% |
2020-10-23 |
15.36 |
15.42 |
14.43 |
14.95 |
8296手 |
1254万 |
-0.41 |
-2.67% |
2020-10-16 |
15.08 |
15.60 |
14.99 |
15.36 |
6827手 |
1043万 |
0.28 |
1.86% |
2020-10-09 |
14.87 |
15.26 |
14.87 |
15.08 |
580手 |
87万 |
0.22 |
1.48% |
2020-09-30 |
14.98 |
15.19 |
14.51 |
14.86 |
4556手 |
670万 |
-0.13 |
-0.87% |
2020-09-25 |
15.76 |
15.76 |
14.52 |
14.99 |
11862手 |
1794万 |
-0.77 |
-4.89% |
2020-09-18 |
16.22 |
16.22 |
15.40 |
15.76 |
12883手 |
2026万 |
0.31 |
2.01% |
2020-09-11 |
14.77 |
15.48 |
14.67 |
15.45 |
22493手 |
3404万 |
0.50 |
3.34% |
2020-09-04 |
14.22 |
15.13 |
14.22 |
14.95 |
16055手 |
2363万 |
0.59 |
4.11% |
2020-08-28 |
14.83 |
14.86 |
14.01 |
14.36 |
11333手 |
1634万 |
-0.26 |
-1.78% |
2020-08-21 |
14.85 |
15.60 |
14.13 |
14.62 |
16993手 |
2546万 |
-0.23 |
-1.55% |
2020-08-14 |
15.00 |
15.15 |
13.72 |
14.85 |
39063手 |
5672万 |
-0.48 |
-3.13% |
2020-08-07 |
13.74 |
15.63 |
13.52 |
15.33 |
34698手 |
5162万 |
1.59 |
11.57% |
2020-07-31 |
12.70 |
13.75 |
12.42 |
13.74 |
41910手 |
5503万 |
0.99 |
7.76% |
2020-07-24 |
12.17 |
12.76 |
12.06 |
12.75 |
51969手 |
6419万 |
0.58 |
4.77% |
2020-07-17 |
12.30 |
12.59 |
11.54 |
12.17 |
39915手 |
4866万 |
-0.20 |
-1.62% |
2020-07-10 |
12.37 |
12.97 |
12.21 |
12.37 |
26537手 |
3310万 |
0.07 |
0.57% |
2020-07-03 |
12.03 |
12.45 |
11.98 |
12.30 |
13072手 |
1594万 |
0.21 |
1.74% |
2020-06-24 |
12.12 |
12.30 |
11.85 |
12.09 |
6301手 |
759万 |
-0.09 |
-0.74% |
2020-06-19 |
11.87 |
12.58 |
11.70 |
12.18 |
12406手 |
1505万 |
0.29 |
2.44% |
2020-06-12 |
12.09 |
12.24 |
11.80 |
11.89 |
12635手 |
1518万 |
-0.25 |
-2.06% |
2020-06-05 |
12.44 |
12.76 |
11.88 |
12.14 |
18292手 |
2224万 |
-0.30 |
-2.41% |
2020-05-29 |
12.25 |
13.60 |
12.20 |
12.44 |
37293手 |
4844万 |
0.19 |
1.55% |
2020-05-22 |
11.40 |
12.44 |
11.13 |
12.25 |
19496手 |
2317万 |
0.98 |
8.70% |
2020-05-15 |
11.03 |
11.48 |
10.88 |
11.27 |
11926手 |
1335万 |
0.21 |
1.90% |
2020-05-08 |
11.08 |
11.30 |
10.63 |
11.06 |
30722手 |
3361万 |
-0.60 |
-5.15% |
2020-04-29 |
12.48 |
12.55 |
11.05 |
11.66 |
18597手 |
2206万 |
-0.62 |
-5.05% |
2020-04-24 |
12.90 |
13.15 |
12.18 |
12.28 |
19658手 |
2506万 |
-0.56 |
-4.36% |
2020-04-17 |
12.82 |
13.33 |
12.60 |
12.84 |
14921手 |
1909万 |
-0.06 |
-0.47% |
2020-04-10 |
12.93 |
13.34 |
12.74 |
12.90 |
15034手 |
1957万 |
0.07 |
0.55% |
2020-04-03 |
13.10 |
13.10 |
12.32 |
12.83 |
24385手 |
3083万 |
-0.31 |
-2.36% |
2020-03-27 |
13.71 |
14.16 |
12.87 |
13.14 |
57644手 |
7710万 |
-1.10 |
-7.72% |
2020-03-20 |
13.50 |
15.77 |
12.82 |
14.24 |
135629手 |
19521万 |
0.70 |
5.17% |
2020-03-13 |
13.46 |
13.81 |
12.50 |
13.54 |
35254手 |
4660万 |
-0.27 |
-1.96% |
2020-03-06 |
13.01 |
13.87 |
13.01 |
13.81 |
40907手 |
5574万 |
0.52 |
3.91% |
2020-02-28 |
14.06 |
15.35 |
13.10 |
13.29 |
104522手 |
15020万 |
-0.66 |
-4.73% |
2020-02-21 |
14.15 |
15.57 |
12.97 |
13.95 |
179081手 |
25909万 |
1.09 |
8.48% |
2020-02-14 |
12.19 |
12.86 |
11.52 |
12.86 |
50290手 |
6124万 |
0.87 |
7.26% |
2020-02-07 |
11.88 |
12.35 |
10.69 |
11.99 |
30835手 |
3642万 |
-1.21 |
-9.17% |