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 |
22.36 |
24.98 |
22.21 |
24.41 |
384076手 |
89603万 |
2.05 |
9.17% |
2022-06-17 |
20.68 |
23.84 |
20.51 |
22.36 |
477712手 |
106774万 |
1.37 |
6.53% |
2022-06-10 |
21.29 |
22.42 |
20.89 |
20.99 |
261465手 |
56224万 |
-0.31 |
-1.46% |
2022-06-02 |
20.40 |
21.65 |
20.24 |
21.30 |
207820手 |
43820万 |
0.91 |
4.46% |
2022-05-27 |
21.35 |
21.37 |
20.02 |
20.39 |
203085手 |
41859万 |
-0.53 |
-2.53% |
2022-05-20 |
19.54 |
21.10 |
19.54 |
20.92 |
287999手 |
58741万 |
1.43 |
7.34% |
2022-05-13 |
18.46 |
20.19 |
18.05 |
19.49 |
345078手 |
66483万 |
1.19 |
6.50% |
2022-05-06 |
17.71 |
18.62 |
17.65 |
18.30 |
131093手 |
23918万 |
0.78 |
4.45% |
2022-04-29 |
16.77 |
17.87 |
15.60 |
17.52 |
245920手 |
40682万 |
0.52 |
3.06% |
2022-04-22 |
18.80 |
18.80 |
16.30 |
17.00 |
179786手 |
31772万 |
-1.85 |
-9.81% |
2022-04-15 |
21.90 |
21.95 |
18.66 |
18.85 |
359859手 |
71757万 |
-3.16 |
-14.36% |
2022-04-08 |
20.05 |
22.73 |
20.05 |
22.01 |
405976手 |
88922万 |
1.79 |
8.85% |
2022-04-01 |
19.95 |
20.38 |
19.27 |
20.22 |
210289手 |
41929万 |
0.27 |
1.35% |
2022-03-25 |
20.90 |
21.09 |
19.87 |
19.95 |
189361手 |
38753万 |
-1.07 |
-5.09% |
2022-03-18 |
21.69 |
22.64 |
19.14 |
21.02 |
403361手 |
84672万 |
-0.78 |
-3.58% |
2022-03-11 |
21.65 |
22.06 |
19.15 |
21.80 |
451201手 |
93523万 |
0.07 |
0.32% |
2022-03-04 |
21.92 |
22.38 |
21.38 |
21.73 |
136450手 |
30024万 |
-0.24 |
-1.09% |
2022-02-25 |
24.09 |
24.24 |
21.50 |
21.97 |
276369手 |
63291万 |
-2.04 |
-8.50% |
2022-02-18 |
23.56 |
24.19 |
22.52 |
24.01 |
183279手 |
42782万 |
0.64 |
2.74% |
2022-02-11 |
22.40 |
24.25 |
22.39 |
23.37 |
248938手 |
58419万 |
1.41 |
6.42% |
2022-01-28 |
23.24 |
23.95 |
21.70 |
21.96 |
203246手 |
46343万 |
-1.30 |
-5.59% |
2022-01-21 |
24.40 |
24.89 |
23.19 |
23.26 |
241463手 |
58344万 |
-1.24 |
-5.06% |
2022-01-14 |
25.70 |
26.19 |
23.97 |
24.50 |
269492手 |
68041万 |
-1.32 |
-5.11% |
2022-01-07 |
24.30 |
26.59 |
23.79 |
25.82 |
455230手 |
113860万 |
1.52 |
6.25% |
2021-12-31 |
22.97 |
24.82 |
22.50 |
24.30 |
421027手 |
101411万 |
1.40 |
6.11% |
2021-12-24 |
24.84 |
24.98 |
22.90 |
22.90 |
356813手 |
85860万 |
-2.18 |
-8.69% |
2021-12-17 |
24.33 |
25.66 |
22.94 |
25.08 |
588806手 |
144101万 |
1.33 |
5.60% |
2021-12-10 |
23.88 |
25.00 |
22.66 |
23.75 |
702565手 |
167116万 |
0.21 |
0.89% |
2021-12-03 |
19.45 |
24.73 |
19.31 |
23.54 |
997661手 |
227959万 |
3.53 |
17.64% |
2021-11-26 |
21.06 |
21.38 |
20.00 |
20.01 |
321109手 |
66761万 |
-1.03 |
-4.89% |
2021-11-19 |
22.49 |
22.50 |
20.45 |
21.04 |
423440手 |
90243万 |
-1.57 |
-6.94% |
2021-11-12 |
20.88 |
23.49 |
20.66 |
22.61 |
674023手 |
148890万 |
1.58 |
7.51% |
2021-11-05 |
20.00 |
22.00 |
19.90 |
21.03 |
632274手 |
133080万 |
1.00 |
4.99% |
2021-10-29 |
20.52 |
21.59 |
19.88 |
20.03 |
439582手 |
90652万 |
-0.83 |
-3.98% |
2021-10-22 |
20.20 |
21.69 |
19.82 |
20.86 |
841784手 |
175228万 |
0.61 |
3.01% |
2021-10-15 |
18.85 |
20.25 |
17.35 |
20.25 |
643252手 |
121848万 |
1.34 |
7.09% |
2021-10-08 |
18.81 |
19.20 |
18.48 |
18.91 |
83265手 |
15651万 |
0.28 |
1.50% |
2021-09-30 |
20.34 |
20.50 |
18.34 |
18.63 |
539663手 |
103743万 |
-1.70 |
-8.36% |
2021-09-24 |
20.56 |
21.73 |
20.20 |
20.33 |
408352手 |
85210万 |
-0.52 |
-2.49% |
2021-09-17 |
22.52 |
23.33 |
20.02 |
20.85 |
1147080手 |
250526万 |
-2.12 |
-9.23% |
2021-09-10 |
23.77 |
25.00 |
22.30 |
22.97 |
1815223手 |
424349万 |
-1.51 |
-6.17% |
2021-09-03 |
23.02 |
29.80 |
20.71 |
24.48 |
2594540手 |
643446万 |
1.21 |
5.20% |
2021-08-27 |
24.83 |
26.10 |
22.50 |
23.27 |
1716066手 |
408097万 |
0.52 |
2.29% |
2021-08-20 |
17.83 |
22.75 |
17.20 |
22.75 |
1216243手 |
242163万 |
5.05 |
28.53% |
2021-08-13 |
18.85 |
19.56 |
17.50 |
17.70 |
703674手 |
128934万 |
-1.19 |
-6.30% |
2021-08-06 |
18.75 |
20.94 |
18.26 |
18.89 |
829123手 |
160491万 |
0.58 |
3.17% |
2021-07-30 |
19.24 |
19.74 |
16.17 |
18.31 |
796904手 |
143372万 |
-0.93 |
-4.83% |
2021-07-23 |
17.12 |
21.11 |
17.05 |
19.24 |
1410855手 |
274197万 |
1.83 |
10.51% |
2021-07-16 |
17.70 |
19.28 |
16.50 |
17.41 |
1320157手 |
234646万 |
-0.29 |
-1.64% |
2021-07-09 |
14.86 |
19.40 |
14.71 |
17.70 |
1465960手 |
254164万 |
2.85 |
19.19% |
2021-07-02 |
13.25 |
15.30 |
13.05 |
14.85 |
683335手 |
97685万 |
1.60 |
12.07% |
2021-06-25 |
12.77 |
13.56 |
12.54 |
13.25 |
217612手 |
28330万 |
0.48 |
3.76% |
2021-06-18 |
12.96 |
13.00 |
12.51 |
12.77 |
96372手 |
12246万 |
-0.18 |
-1.39% |
2021-06-11 |
12.91 |
13.07 |
12.63 |
12.95 |
211752手 |
27179万 |
0.02 |
0.15% |
2021-06-04 |
12.95 |
13.11 |
12.86 |
12.93 |
116974手 |
15178万 |
-0.03 |
-0.23% |
2021-05-28 |
13.06 |
13.36 |
12.91 |
12.96 |
176022手 |
23122万 |
-0.13 |
-0.99% |
2021-05-21 |
13.30 |
13.41 |
12.95 |
13.09 |
118359手 |
15514万 |
-0.27 |
-2.02% |
2021-05-14 |
12.95 |
13.54 |
12.95 |
13.36 |
193605手 |
25730万 |
0.46 |
3.57% |
2021-05-07 |
12.91 |
13.01 |
12.72 |
12.90 |
57587手 |
7399万 |
0.02 |
0.15% |
2021-04-30 |
13.14 |
13.43 |
12.83 |
12.88 |
157228手 |
20616万 |
-0.25 |
-1.90% |
2021-04-23 |
13.42 |
13.60 |
13.07 |
13.13 |
137446手 |
18315万 |
-0.28 |
-2.09% |
2021-04-16 |
13.80 |
13.81 |
13.06 |
13.41 |
188833手 |
25206万 |
-0.47 |
-3.39% |
2021-04-09 |
14.10 |
14.15 |
13.66 |
13.88 |
157588手 |
21921万 |
-0.22 |
-1.56% |
2021-04-02 |
14.10 |
14.48 |
13.95 |
14.10 |
334240手 |
47547万 |
0.08 |
0.57% |
2021-03-26 |
13.70 |
14.45 |
13.66 |
14.02 |
302670手 |
42434万 |
0.31 |
2.26% |
2021-03-19 |
14.04 |
14.34 |
13.69 |
13.71 |
310466手 |
43550万 |
-0.44 |
-3.11% |
2021-03-12 |
14.29 |
14.38 |
13.23 |
14.15 |
421476手 |
58664万 |
-0.04 |
-0.28% |
2021-03-05 |
13.93 |
15.53 |
13.85 |
14.19 |
732756手 |
108868万 |
0.34 |
2.46% |
2021-02-26 |
14.00 |
14.48 |
13.71 |
13.85 |
463249手 |
65211万 |
-0.10 |
-0.72% |
2021-02-19 |
13.25 |
14.09 |
13.11 |
13.95 |
212694手 |
28976万 |
0.80 |
6.08% |
2021-02-10 |
12.80 |
13.30 |
12.70 |
13.15 |
136631手 |
17832万 |
0.40 |
3.14% |
2021-02-05 |
13.15 |
13.45 |
12.50 |
12.75 |
238932手 |
30848万 |
-0.47 |
-3.56% |
2021-01-29 |
12.58 |
13.22 |
12.41 |
13.22 |
283454手 |
36691万 |
0.72 |
5.76% |
2021-01-22 |
13.17 |
13.19 |
12.50 |
12.50 |
178067手 |
22891万 |
-0.67 |
-5.09% |
2021-01-15 |
12.55 |
13.35 |
12.28 |
13.17 |
277038手 |
35689万 |
0.75 |
6.04% |
2021-01-08 |
12.84 |
13.39 |
12.27 |
12.42 |
235454手 |
30169万 |
-0.42 |
-3.27% |
2020-12-31 |
12.61 |
13.53 |
12.25 |
12.84 |
179408手 |
23081万 |
0.36 |
2.88% |
2020-12-25 |
13.27 |
13.28 |
12.37 |
12.48 |
141200手 |
18109万 |
-0.83 |
-6.24% |
2020-12-18 |
13.17 |
13.53 |
13.08 |
13.31 |
97580手 |
12968万 |
0.14 |
1.06% |
2020-12-11 |
13.65 |
13.68 |
13.04 |
13.17 |
113923手 |
15247万 |
-0.48 |
-3.52% |
2020-12-04 |
13.89 |
13.98 |
13.52 |
13.65 |
81516手 |
11194万 |
-0.13 |
-0.94% |
2020-11-27 |
14.03 |
14.43 |
13.57 |
13.78 |
225154手 |
31569万 |
-0.25 |
-1.78% |
2020-11-20 |
14.27 |
14.56 |
13.83 |
14.03 |
247190手 |
35165万 |
-0.24 |
-1.68% |
2020-11-13 |
13.82 |
14.41 |
13.65 |
14.27 |
292844手 |
41039万 |
0.60 |
4.39% |
2020-11-06 |
13.24 |
13.88 |
13.09 |
13.67 |
176708手 |
24011万 |
0.60 |
4.59% |
2020-10-30 |
13.40 |
13.40 |
13.00 |
13.07 |
122572手 |
16147万 |
-0.34 |
-2.54% |
2020-10-23 |
13.68 |
13.90 |
13.35 |
13.41 |
111586手 |
15181万 |
-0.21 |
-1.54% |
2020-10-16 |
13.85 |
14.13 |
13.55 |
13.62 |
140176手 |
19462万 |
-0.22 |
-1.59% |
2020-10-09 |
13.85 |
13.95 |
13.74 |
13.84 |
26538手 |
3672万 |
0.14 |
1.02% |
2020-09-30 |
13.48 |
14.49 |
13.36 |
13.70 |
84585手 |
11525万 |
0.24 |
1.78% |
2020-09-25 |
14.62 |
14.70 |
13.36 |
13.46 |
198146手 |
27842万 |
-1.15 |
-7.87% |
2020-09-18 |
14.51 |
14.78 |
14.18 |
14.61 |
183495手 |
26530万 |
0.11 |
0.76% |
2020-09-11 |
15.07 |
15.29 |
14.01 |
14.50 |
301155手 |
44324万 |
-0.57 |
-3.78% |
2020-09-04 |
15.92 |
16.15 |
14.78 |
15.07 |
556966手 |
86685万 |
-0.26 |
-1.70% |
2020-08-28 |
15.12 |
15.78 |
14.55 |
15.33 |
453873手 |
68724万 |
0.24 |
1.59% |
2020-08-21 |
14.50 |
16.34 |
14.42 |
15.09 |
786479手 |
120852万 |
0.58 |
4.00% |
2020-08-14 |
15.00 |
15.30 |
14.11 |
14.51 |
388047手 |
56903万 |
-0.16 |
-1.09% |
2020-08-07 |
15.10 |
15.29 |
14.35 |
14.67 |
546947手 |
81900万 |
-0.28 |
-1.87% |
2020-07-31 |
14.20 |
15.30 |
14.00 |
14.95 |
578182手 |
85162万 |
0.86 |
6.10% |
2020-07-24 |
14.30 |
15.31 |
13.89 |
14.09 |
700085手 |
103211万 |
0.00 |
0.00% |
2020-07-17 |
14.62 |
15.88 |
13.77 |
14.09 |
830072手 |
123817万 |
-0.58 |
-3.95% |
2020-07-10 |
13.51 |
15.31 |
13.51 |
14.67 |
844330手 |
120240万 |
1.24 |
9.23% |
2020-07-03 |
12.90 |
13.58 |
12.71 |
13.43 |
331599手 |
43562万 |
0.50 |
3.87% |
2020-06-24 |
13.02 |
13.08 |
12.92 |
12.93 |
96287手 |
12513万 |
-0.12 |
-0.92% |
2020-06-19 |
12.80 |
13.12 |
12.80 |
13.05 |
182313手 |
23676万 |
0.17 |
1.32% |
2020-06-12 |
13.16 |
13.22 |
12.58 |
12.88 |
188095手 |
24512万 |
-0.25 |
-1.90% |
2020-06-05 |
12.98 |
13.37 |
12.92 |
13.13 |
229165手 |
30154万 |
0.28 |
2.18% |
2020-05-29 |
13.12 |
13.43 |
12.76 |
12.85 |
234773手 |
30645万 |
-0.63 |
-4.67% |
2020-05-22 |
14.45 |
14.48 |
13.47 |
13.48 |
507374手 |
71391万 |
-0.21 |
-1.53% |
2020-05-15 |
14.00 |
14.48 |
13.58 |
13.69 |
385962手 |
54177万 |
-0.36 |
-2.56% |
2020-05-08 |
13.65 |
14.45 |
13.65 |
14.05 |
276094手 |
38869万 |
0.19 |
1.37% |
2020-04-30 |
13.27 |
13.93 |
13.23 |
13.86 |
394898手 |
54074万 |
0.57 |
4.29% |
2020-04-24 |
13.53 |
13.94 |
13.22 |
13.29 |
371930手 |
50748万 |
-0.07 |
-0.52% |
2020-04-17 |
12.99 |
13.51 |
12.99 |
13.36 |
251023手 |
33328万 |
0.16 |
1.21% |
2020-04-10 |
13.49 |
13.76 |
13.18 |
13.20 |
266516手 |
35969万 |
-0.11 |
-0.83% |
2020-04-03 |
12.90 |
13.97 |
12.70 |
13.31 |
555655手 |
74398万 |
0.21 |
1.60% |
2020-03-27 |
12.90 |
13.48 |
12.73 |
13.10 |
256279手 |
33569万 |
-0.02 |
-0.15% |
2020-03-20 |
13.90 |
13.97 |
12.46 |
13.12 |
370472手 |
48548万 |
-0.55 |
-4.02% |
2020-03-13 |
14.96 |
15.27 |
13.18 |
13.67 |
743439手 |
109133万 |
-1.02 |
-6.94% |
2020-03-06 |
13.94 |
15.55 |
13.94 |
14.69 |
1049136手 |
156386万 |
0.95 |
6.91% |
2020-02-28 |
14.28 |
15.04 |
13.62 |
13.74 |
751601手 |
108061万 |
-0.54 |
-3.78% |
2020-02-21 |
13.52 |
14.54 |
13.52 |
14.28 |
536901手 |
75517万 |
0.71 |
5.23% |
2020-02-14 |
12.75 |
13.77 |
12.71 |
13.57 |
514151手 |
69258万 |
0.75 |
5.85% |
2020-02-07 |
12.83 |
12.95 |
11.55 |
12.82 |
440271手 |
55129万 |
-1.44 |
-10.10% |
2020-01-23 |
15.84 |
16.01 |
14.00 |
14.26 |
348806手 |
52884万 |
-1.56 |
-9.86% |
2020-01-17 |
16.22 |
16.41 |
15.80 |
15.82 |
398399手 |
63977万 |
-0.47 |
-2.88% |
2020-01-10 |
16.45 |
16.75 |
15.80 |
16.29 |
697462手 |
113072万 |
0.05 |
0.31% |
2020-01-03 |
16.60 |
17.04 |
16.13 |
16.24 |
441704手 |
72780万 |
-0.25 |
-1.52% |
2019-12-31 |
15.05 |
17.07 |
13.82 |
16.49 |
765816手 |
121742万 |
1.13 |
7.36% |
2019-12-27 |
15.26 |
15.91 |
14.99 |
15.36 |
646779手 |
100188万 |
-0.07 |
-0.45% |
2019-12-20 |
15.16 |
15.97 |
15.00 |
15.43 |
689720手 |
107451万 |
0.37 |
2.46% |
2019-12-13 |
15.56 |
16.15 |
14.90 |
15.06 |
769084手 |
119145万 |
-0.44 |
-2.84% |
2019-12-06 |
15.07 |
15.65 |
14.66 |
15.50 |
626778手 |
95425万 |
0.70 |
4.73% |
2019-11-29 |
14.55 |
15.91 |
14.55 |
14.80 |
955277手 |
145698万 |
0.34 |
2.35% |
2019-11-22 |
14.21 |
14.95 |
14.10 |
14.46 |
544635手 |
79502万 |
0.07 |
0.49% |
2019-11-15 |
17.45 |
17.45 |
14.38 |
14.39 |
1319444手 |
204999万 |
-3.35 |
-18.88% |
2019-11-08 |
14.01 |
17.74 |
13.96 |
17.74 |
1059488手 |
175802万 |
3.80 |
27.26% |
2019-11-01 |
15.00 |
15.00 |
13.71 |
13.94 |
223616手 |
31735万 |
0.11 |
0.80% |
2019-10-25 |
14.10 |
14.20 |
13.71 |
13.83 |
125289手 |
17472万 |
-0.10 |
-0.72% |
2019-10-18 |
14.34 |
14.67 |
13.90 |
13.93 |
187140手 |
26805万 |
-0.26 |
-1.83% |
2019-10-11 |
13.50 |
14.35 |
13.50 |
14.19 |
143410手 |
20067万 |
0.69 |
5.11% |
2019-09-30 |
13.70 |
13.84 |
13.50 |
13.50 |
19554手 |
2667万 |
-0.26 |
-1.89% |
2019-09-27 |
14.71 |
14.74 |
13.68 |
13.76 |
180593手 |
25638万 |
-0.98 |
-6.65% |
2019-09-20 |
14.95 |
15.11 |
14.20 |
14.74 |
240687手 |
35249万 |
-0.17 |
-1.14% |
2019-09-12 |
14.40 |
15.66 |
14.27 |
14.91 |
250158手 |
36984万 |
0.67 |
4.71% |
2019-09-06 |
13.80 |
14.67 |
13.78 |
14.24 |
312655手 |
44730万 |
0.44 |
3.19% |
2019-08-30 |
13.56 |
14.13 |
13.56 |
13.80 |
173644手 |
24142万 |
-0.29 |
-2.06% |
2019-08-23 |
13.27 |
14.59 |
13.21 |
14.09 |
292134手 |
40416万 |
0.93 |
7.07% |
2019-08-16 |
13.00 |
13.25 |
12.47 |
13.16 |
141693手 |
18365万 |
0.16 |
1.23% |
2019-08-09 |
14.40 |
14.54 |
12.86 |
13.00 |
189964手 |
25408万 |
-0.96 |
-6.88% |
2019-08-02 |
14.49 |
14.58 |
13.72 |
13.96 |
145363手 |
20700万 |
-0.53 |
-3.66% |
2019-07-26 |
15.37 |
15.37 |
14.27 |
14.49 |
173321手 |
25254万 |
-0.74 |
-4.86% |
2019-07-19 |
15.25 |
15.43 |
15.02 |
15.23 |
121871手 |
18545万 |
-0.02 |
-0.13% |
2019-07-12 |
16.09 |
16.10 |
15.03 |
15.25 |
159172手 |
24535万 |
-0.78 |
-4.87% |