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 |
15.72 |
16.20 |
15.47 |
15.82 |
2415482手 |
381298万 |
0.20 |
1.28% |
2022-06-17 |
14.35 |
15.93 |
14.34 |
15.62 |
4160898手 |
631251万 |
1.27 |
8.85% |
2022-06-10 |
13.95 |
14.66 |
13.70 |
14.35 |
2922732手 |
415735万 |
0.39 |
2.79% |
2022-06-02 |
14.14 |
14.35 |
13.80 |
13.96 |
1785348手 |
251927万 |
-0.16 |
-1.13% |
2022-05-27 |
14.20 |
14.74 |
13.92 |
14.12 |
2083396手 |
297129万 |
-0.05 |
-0.35% |
2022-05-20 |
14.05 |
14.55 |
13.86 |
14.17 |
2614040手 |
370927万 |
0.26 |
1.87% |
2022-05-13 |
13.77 |
14.36 |
13.70 |
13.91 |
2270803手 |
318110万 |
0.14 |
1.02% |
2022-05-06 |
14.00 |
14.39 |
13.57 |
13.77 |
1020114手 |
142502万 |
-0.26 |
-1.85% |
2022-04-29 |
15.00 |
15.66 |
13.39 |
14.03 |
3115611手 |
449729万 |
-1.17 |
-7.70% |
2022-04-22 |
15.50 |
17.10 |
14.80 |
15.20 |
3247157手 |
526451万 |
-0.43 |
-2.75% |
2022-04-15 |
15.81 |
16.27 |
15.12 |
15.63 |
2293581手 |
361767万 |
-0.06 |
-0.38% |
2022-04-08 |
17.14 |
17.54 |
15.51 |
15.69 |
1614083手 |
264950万 |
-1.45 |
-8.46% |
2022-04-01 |
16.24 |
17.47 |
16.07 |
17.14 |
3017505手 |
509867万 |
0.88 |
5.41% |
2022-03-25 |
15.18 |
16.77 |
15.04 |
16.26 |
2779359手 |
446023万 |
1.07 |
7.04% |
2022-03-18 |
16.01 |
16.23 |
13.45 |
15.19 |
3322225手 |
492159万 |
-1.04 |
-6.41% |
2022-03-11 |
16.69 |
17.28 |
15.05 |
16.23 |
3237134手 |
525047万 |
-0.49 |
-2.93% |
2022-03-04 |
15.49 |
17.29 |
15.28 |
16.72 |
4074979手 |
674145万 |
1.21 |
7.80% |
2022-02-25 |
16.36 |
16.92 |
15.10 |
15.51 |
2896614手 |
463400万 |
-0.87 |
-5.31% |
2022-02-18 |
17.50 |
17.62 |
15.70 |
16.38 |
2986361手 |
488031万 |
-1.22 |
-6.93% |
2022-02-11 |
16.15 |
18.28 |
14.98 |
17.60 |
4142687手 |
697544万 |
1.51 |
9.38% |
2022-01-28 |
15.75 |
16.46 |
15.34 |
16.09 |
2310023手 |
368342万 |
-0.06 |
-0.37% |
2022-01-21 |
16.60 |
17.40 |
16.11 |
16.15 |
3614013手 |
601983万 |
-0.51 |
-3.06% |
2022-01-14 |
16.72 |
18.54 |
16.60 |
16.66 |
5010358手 |
885102万 |
-0.23 |
-1.36% |
2022-01-07 |
15.22 |
17.70 |
15.22 |
16.89 |
5450963手 |
914079万 |
1.68 |
11.04% |
2021-12-31 |
15.14 |
15.54 |
14.40 |
15.21 |
2577273手 |
384405万 |
0.20 |
1.33% |
2021-12-24 |
14.34 |
15.35 |
14.15 |
15.01 |
2865030手 |
423581万 |
0.68 |
4.75% |
2021-12-17 |
14.59 |
14.79 |
13.91 |
14.33 |
1827777手 |
262209万 |
-0.37 |
-2.52% |
2021-12-10 |
14.68 |
14.92 |
14.18 |
14.70 |
1920062手 |
280128万 |
-0.09 |
-0.61% |
2021-12-03 |
14.51 |
14.91 |
14.14 |
14.79 |
2284176手 |
330685万 |
0.04 |
0.27% |
2021-11-26 |
15.41 |
15.66 |
14.45 |
14.75 |
2404727手 |
361039万 |
-0.62 |
-4.03% |
2021-11-19 |
15.90 |
16.39 |
15.06 |
15.37 |
2884591手 |
452569万 |
-0.33 |
-2.10% |
2021-11-12 |
15.72 |
16.04 |
15.16 |
15.70 |
3385728手 |
529225万 |
-0.12 |
-0.76% |
2021-11-05 |
14.20 |
16.56 |
14.01 |
15.82 |
5833106手 |
902016万 |
1.43 |
9.94% |
2021-10-29 |
15.38 |
15.48 |
13.82 |
14.39 |
3181261手 |
460354万 |
-0.36 |
-2.44% |
2021-10-22 |
13.50 |
15.11 |
13.10 |
14.75 |
4271960手 |
613752万 |
1.21 |
8.94% |
2021-10-15 |
14.92 |
15.49 |
13.48 |
13.54 |
4859033手 |
697397万 |
-1.37 |
-9.19% |
2021-10-08 |
14.69 |
15.45 |
14.40 |
14.91 |
1049400手 |
157854万 |
0.15 |
1.02% |
2021-09-30 |
14.00 |
15.50 |
13.71 |
14.76 |
5326521手 |
775968万 |
0.64 |
4.53% |
2021-09-24 |
12.94 |
14.48 |
12.51 |
14.12 |
3864743手 |
515017万 |
0.82 |
6.17% |
2021-09-17 |
12.04 |
13.70 |
11.45 |
13.30 |
4426731手 |
554799万 |
1.21 |
10.01% |
2021-09-10 |
11.65 |
12.35 |
11.57 |
12.09 |
2070793手 |
247017万 |
0.37 |
3.16% |
2021-09-03 |
11.11 |
11.85 |
10.75 |
11.72 |
2154051手 |
242535万 |
0.61 |
5.49% |
2021-08-27 |
11.50 |
11.90 |
11.08 |
11.11 |
1288469手 |
148140万 |
-0.48 |
-4.14% |
2021-08-20 |
12.18 |
12.35 |
11.44 |
11.59 |
1515868手 |
179910万 |
-0.59 |
-4.84% |
2021-08-13 |
11.82 |
12.67 |
11.77 |
12.18 |
2875082手 |
353295万 |
0.45 |
3.84% |
2021-08-06 |
11.25 |
12.12 |
10.83 |
11.73 |
2357489手 |
275992万 |
0.32 |
2.81% |
2021-07-30 |
12.02 |
12.16 |
10.66 |
11.41 |
2691966手 |
304720万 |
-0.64 |
-5.31% |
2021-07-23 |
12.59 |
12.59 |
12.01 |
12.05 |
1929223手 |
236728万 |
-0.55 |
-4.37% |
2021-07-16 |
13.65 |
13.87 |
12.60 |
12.60 |
2626948手 |
348550万 |
-1.05 |
-7.69% |
2021-07-09 |
14.26 |
14.26 |
13.43 |
13.65 |
1925253手 |
265687万 |
-0.63 |
-4.41% |
2021-07-02 |
14.50 |
15.20 |
14.20 |
14.28 |
3046942手 |
449003万 |
0.17 |
1.21% |
2021-06-25 |
13.73 |
14.47 |
13.42 |
14.11 |
2602991手 |
364644万 |
0.38 |
2.77% |
2021-06-18 |
13.70 |
14.08 |
13.27 |
13.73 |
2185334手 |
297340万 |
-0.18 |
-1.29% |
2021-06-11 |
15.07 |
15.08 |
13.88 |
13.91 |
2232172手 |
323750万 |
-1.11 |
-7.39% |
2021-06-04 |
15.09 |
16.00 |
14.68 |
15.02 |
2204632手 |
337464万 |
-0.16 |
-1.05% |
2021-05-28 |
15.61 |
15.66 |
15.00 |
15.18 |
1803143手 |
275530万 |
-0.52 |
-3.31% |
2021-05-21 |
15.93 |
16.60 |
15.54 |
15.70 |
1585106手 |
252391万 |
-0.22 |
-1.38% |
2021-05-14 |
15.75 |
16.07 |
15.19 |
15.92 |
1591507手 |
249040万 |
0.17 |
1.08% |
2021-05-07 |
16.62 |
16.62 |
15.72 |
15.75 |
760729手 |
121984万 |
-0.87 |
-5.24% |
2021-04-30 |
17.68 |
17.73 |
16.40 |
16.62 |
1480458手 |
250874万 |
-1.06 |
-6.00% |
2021-04-23 |
17.70 |
18.25 |
17.35 |
17.68 |
1154262手 |
205145万 |
-0.02 |
-0.11% |
2021-04-16 |
18.65 |
19.10 |
17.21 |
17.70 |
1791111手 |
320521万 |
-0.95 |
-5.09% |
2021-04-09 |
19.53 |
19.54 |
18.40 |
18.65 |
982794手 |
187279万 |
-0.94 |
-4.80% |
2021-04-02 |
20.21 |
20.53 |
19.05 |
19.59 |
1333420手 |
262959万 |
-0.61 |
-3.02% |
2021-03-26 |
20.88 |
21.15 |
19.85 |
20.20 |
1166581手 |
238199万 |
-0.69 |
-3.30% |
2021-03-19 |
21.91 |
21.93 |
20.86 |
20.89 |
1190847手 |
252846万 |
-1.13 |
-5.13% |
2021-03-12 |
22.52 |
22.79 |
20.80 |
22.02 |
1696138手 |
369687万 |
-0.47 |
-2.09% |
2021-03-05 |
24.47 |
25.11 |
21.80 |
22.49 |
2308891手 |
545642万 |
-1.58 |
-6.56% |
2021-02-26 |
26.80 |
28.20 |
23.65 |
24.07 |
4510023手 |
1180249万 |
-1.60 |
-6.23% |
2021-02-19 |
24.33 |
25.67 |
23.21 |
25.67 |
1698688手 |
416010万 |
1.83 |
7.68% |
2021-02-10 |
24.05 |
24.74 |
23.10 |
23.84 |
2025972手 |
487206万 |
0.36 |
1.53% |
2021-02-05 |
20.65 |
24.90 |
20.01 |
23.48 |
3624799手 |
840213万 |
2.33 |
11.02% |
2021-01-29 |
21.63 |
23.75 |
20.89 |
21.15 |
2888294手 |
643810万 |
-0.64 |
-2.94% |
2021-01-22 |
22.78 |
23.22 |
21.71 |
21.79 |
1774029手 |
394798万 |
-0.90 |
-3.97% |
2021-01-15 |
24.48 |
24.49 |
22.56 |
22.69 |
2282260手 |
535831万 |
-1.85 |
-7.54% |
2021-01-08 |
22.78 |
27.19 |
22.78 |
24.54 |
4773482手 |
1206929万 |
2.14 |
9.55% |
2020-12-31 |
21.13 |
22.97 |
21.07 |
22.40 |
1973939手 |
437048万 |
1.61 |
7.74% |
2020-12-25 |
22.58 |
22.95 |
20.50 |
20.79 |
2094377手 |
454471万 |
-1.98 |
-8.70% |
2020-12-18 |
23.61 |
23.76 |
22.22 |
22.77 |
1970408手 |
452697万 |
-0.69 |
-2.94% |
2020-12-11 |
26.76 |
27.17 |
23.21 |
23.46 |
2380637手 |
601311万 |
-3.11 |
-11.71% |
2020-12-04 |
26.42 |
26.84 |
25.77 |
26.57 |
1195269手 |
314678万 |
0.67 |
2.59% |
2020-11-27 |
26.02 |
26.31 |
24.50 |
25.90 |
1445803手 |
369246万 |
-0.19 |
-0.73% |
2020-11-20 |
26.01 |
26.50 |
25.30 |
26.09 |
1520878手 |
394940万 |
0.24 |
0.93% |
2020-11-13 |
27.11 |
27.47 |
25.10 |
25.85 |
1518381手 |
398293万 |
-1.24 |
-4.58% |
2020-11-06 |
27.30 |
28.23 |
26.78 |
27.09 |
1145828手 |
314092万 |
0.21 |
0.78% |
2020-10-30 |
26.45 |
28.34 |
25.52 |
26.88 |
1088765手 |
297993万 |
0.18 |
0.67% |
2020-10-23 |
29.20 |
29.35 |
26.44 |
26.70 |
1060981手 |
297068万 |
-2.43 |
-8.34% |
2020-10-16 |
27.82 |
30.27 |
27.55 |
29.13 |
1957481手 |
565674万 |
1.36 |
4.90% |
2020-10-09 |
28.07 |
28.16 |
27.05 |
27.77 |
335156手 |
92438万 |
0.07 |
0.25% |
2020-09-30 |
28.54 |
28.66 |
27.30 |
27.70 |
848212手 |
236558万 |
-0.84 |
-2.94% |
2020-09-25 |
29.66 |
29.86 |
28.03 |
28.54 |
1645305手 |
475216万 |
-1.05 |
-3.55% |
2020-09-18 |
32.45 |
32.77 |
28.41 |
29.59 |
2802453手 |
838985万 |
-2.61 |
-8.11% |
2020-09-11 |
39.06 |
39.10 |
31.69 |
32.20 |
2417518手 |
836061万 |
-7.49 |
-18.87% |
2020-09-04 |
40.06 |
42.20 |
37.90 |
39.69 |
2410023手 |
957656万 |
0.82 |
2.11% |
2020-08-28 |
35.43 |
38.98 |
35.43 |
38.87 |
1924658手 |
713838万 |
3.61 |
10.24% |
2020-08-21 |
34.90 |
35.78 |
34.12 |
35.26 |
1422999手 |
499045万 |
0.30 |
0.86% |
2020-08-14 |
34.99 |
36.36 |
33.50 |
34.96 |
1680217手 |
585817万 |
-0.17 |
-0.48% |
2020-08-07 |
32.80 |
37.70 |
32.70 |
35.13 |
3129765手 |
1103256万 |
2.61 |
8.03% |
2020-07-31 |
31.44 |
33.68 |
30.39 |
32.52 |
2471102手 |
792748万 |
1.09 |
3.47% |
2020-07-24 |
31.35 |
33.25 |
30.57 |
31.43 |
2239641手 |
715151万 |
0.53 |
1.72% |
2020-07-17 |
32.05 |
34.35 |
30.23 |
30.90 |
3131099手 |
1022770万 |
-1.09 |
-3.41% |
2020-07-10 |
30.81 |
32.43 |
30.62 |
31.99 |
3325858手 |
1053039万 |
1.66 |
5.47% |
2020-07-03 |
28.63 |
31.86 |
28.62 |
30.33 |
2576448手 |
780827万 |
1.93 |
6.80% |
2020-06-26 |
29.40 |
29.64 |
28.21 |
28.40 |
953292手 |
273859万 |
-0.70 |
-2.40% |
2020-06-19 |
27.90 |
29.36 |
27.30 |
29.10 |
2161105手 |
615377万 |
1.63 |
5.93% |
2020-06-12 |
27.96 |
28.90 |
26.21 |
27.47 |
1550582手 |
427880万 |
-0.46 |
-1.65% |
2020-06-05 |
28.37 |
29.78 |
27.59 |
27.93 |
1755435手 |
499904万 |
-0.09 |
-0.32% |
2020-05-29 |
28.50 |
29.60 |
27.36 |
28.02 |
1514008手 |
425213万 |
-0.19 |
-0.67% |
2020-05-22 |
30.40 |
31.19 |
28.00 |
28.21 |
2281137手 |
670692万 |
-1.94 |
-6.43% |
2020-05-15 |
32.16 |
32.33 |
29.86 |
30.15 |
2060971手 |
632201万 |
-2.28 |
-7.03% |
2020-05-08 |
32.59 |
33.42 |
31.52 |
32.43 |
1091315手 |
353728万 |
-0.47 |
-1.43% |
2020-04-30 |
33.80 |
34.84 |
32.49 |
32.90 |
1280871手 |
431607万 |
-0.50 |
-1.50% |
2020-04-24 |
32.60 |
35.55 |
32.11 |
33.40 |
2060389手 |
696528万 |
0.73 |
2.23% |
2020-04-17 |
32.00 |
33.48 |
31.77 |
32.67 |
1606429手 |
523803万 |
-0.08 |
-0.24% |
2020-04-10 |
32.77 |
34.18 |
31.23 |
32.75 |
2312858手 |
760474万 |
0.09 |
0.28% |
2020-04-03 |
27.40 |
34.29 |
27.03 |
32.66 |
3547843手 |
1110212万 |
4.72 |
16.89% |
2020-03-27 |
27.28 |
29.24 |
26.09 |
27.94 |
2338073手 |
650266万 |
-0.29 |
-1.03% |
2020-03-20 |
28.33 |
29.60 |
25.67 |
28.23 |
3464325手 |
977581万 |
0.09 |
0.32% |
2020-03-13 |
28.50 |
30.50 |
25.60 |
28.14 |
4087406手 |
1167278万 |
-0.57 |
-1.99% |
2020-03-06 |
24.72 |
29.48 |
24.31 |
28.71 |
4117226手 |
1124261万 |
4.51 |
18.64% |
2020-02-28 |
21.06 |
26.05 |
20.94 |
24.20 |
3952320手 |
946756万 |
2.79 |
13.03% |
2020-02-21 |
20.99 |
22.28 |
20.65 |
21.41 |
2376066手 |
507242万 |
0.41 |
1.95% |
2020-02-14 |
19.15 |
21.10 |
18.98 |
21.00 |
2451483手 |
500640万 |
1.84 |
9.60% |
2020-02-07 |
16.33 |
19.58 |
15.68 |
19.16 |
2055158手 |
369801万 |
1.02 |
5.62% |