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 |
16.83 |
17.15 |
16.21 |
16.57 |
140732手 |
23473万 |
-0.40 |
-2.36% |
2022-06-17 |
18.79 |
19.32 |
16.76 |
16.97 |
423449手 |
76149万 |
-1.90 |
-10.07% |
2022-06-10 |
22.01 |
23.40 |
18.09 |
18.87 |
737551手 |
148349万 |
-2.46 |
-11.53% |
2022-06-02 |
18.98 |
24.60 |
18.80 |
21.33 |
718017手 |
154047万 |
2.82 |
15.23% |
2022-05-27 |
17.92 |
18.51 |
15.70 |
18.51 |
515194手 |
87747万 |
-1.40 |
-7.03% |
2022-05-20 |
15.47 |
21.99 |
15.15 |
19.91 |
469995手 |
87915万 |
4.44 |
28.70% |
2022-05-13 |
15.19 |
16.19 |
14.95 |
15.47 |
234531手 |
36459万 |
0.13 |
0.85% |
2022-05-06 |
15.00 |
15.54 |
14.40 |
15.34 |
98377手 |
14817万 |
0.64 |
4.35% |
2022-04-29 |
14.45 |
14.90 |
12.36 |
14.70 |
170096手 |
23391万 |
0.32 |
2.23% |
2022-04-22 |
13.85 |
14.85 |
13.52 |
14.38 |
109064手 |
15581万 |
0.48 |
3.45% |
2022-04-15 |
13.41 |
14.37 |
12.93 |
13.90 |
91239手 |
12500万 |
0.33 |
2.43% |
2022-04-08 |
13.78 |
14.19 |
13.38 |
13.57 |
44893手 |
6186万 |
-0.21 |
-1.52% |
2022-04-01 |
13.74 |
14.19 |
13.48 |
13.78 |
59422手 |
8225万 |
-0.06 |
-0.43% |
2022-03-25 |
13.35 |
13.92 |
13.15 |
13.84 |
52873手 |
7135万 |
0.54 |
4.06% |
2022-03-18 |
14.05 |
14.05 |
12.14 |
13.30 |
87184手 |
11250万 |
-0.62 |
-4.45% |
2022-03-11 |
14.93 |
15.00 |
13.22 |
13.92 |
113627手 |
15951万 |
-0.56 |
-3.87% |
2022-03-04 |
14.80 |
15.55 |
13.99 |
14.48 |
232314手 |
34061万 |
-0.02 |
-0.14% |
2022-02-25 |
13.48 |
14.66 |
13.35 |
14.50 |
193530手 |
27106万 |
1.01 |
7.49% |
2022-02-18 |
13.36 |
13.68 |
13.10 |
13.49 |
60039手 |
8065万 |
0.18 |
1.35% |
2022-02-11 |
13.24 |
13.98 |
13.10 |
13.31 |
89357手 |
12129万 |
0.31 |
2.38% |
2022-01-28 |
13.40 |
14.04 |
12.60 |
13.00 |
87932手 |
11622万 |
-0.57 |
-4.20% |
2022-01-21 |
15.25 |
15.40 |
13.20 |
13.57 |
195904手 |
28075万 |
-1.59 |
-10.49% |
2022-01-14 |
14.40 |
16.84 |
13.90 |
15.16 |
320585手 |
48428万 |
0.80 |
5.57% |
2022-01-07 |
13.90 |
17.20 |
13.89 |
14.36 |
305375手 |
47196万 |
0.46 |
3.31% |
2021-12-31 |
13.86 |
14.66 |
13.77 |
13.90 |
106604手 |
15072万 |
0.00 |
0.00% |
2021-12-24 |
13.13 |
15.96 |
13.03 |
13.90 |
266502手 |
38597万 |
0.76 |
5.78% |
2021-12-17 |
12.55 |
13.28 |
12.37 |
13.14 |
77698手 |
10017万 |
0.59 |
4.70% |
2021-12-10 |
12.35 |
12.70 |
12.05 |
12.55 |
54984手 |
6806万 |
0.17 |
1.37% |
2021-12-03 |
12.20 |
12.69 |
12.05 |
12.38 |
48492手 |
6014万 |
-0.06 |
-0.48% |
2021-11-26 |
12.33 |
12.49 |
12.13 |
12.44 |
47189手 |
5815万 |
0.27 |
2.22% |
2021-11-19 |
11.88 |
12.37 |
11.73 |
12.17 |
41818手 |
5021万 |
0.30 |
2.53% |
2021-11-12 |
11.50 |
11.87 |
11.41 |
11.87 |
38428手 |
4499万 |
0.37 |
3.22% |
2021-11-05 |
11.44 |
11.84 |
11.15 |
11.50 |
48821手 |
5571万 |
0.09 |
0.79% |
2021-10-29 |
11.80 |
12.49 |
11.13 |
11.41 |
69934手 |
8211万 |
-0.42 |
-3.55% |
2021-10-22 |
12.19 |
12.49 |
11.81 |
11.83 |
52348手 |
6364万 |
-0.33 |
-2.71% |
2021-10-15 |
12.92 |
13.40 |
12.11 |
12.16 |
73569手 |
9310万 |
-0.76 |
-5.88% |
2021-10-08 |
12.23 |
12.94 |
12.22 |
12.92 |
31735手 |
4040万 |
0.87 |
7.22% |
2021-09-30 |
12.54 |
12.60 |
11.80 |
12.05 |
65752手 |
7926万 |
-0.36 |
-2.90% |
2021-09-24 |
13.15 |
13.56 |
12.39 |
12.41 |
56229手 |
7276万 |
-0.80 |
-6.06% |
2021-09-17 |
12.62 |
13.73 |
12.62 |
13.21 |
146461手 |
19424万 |
0.56 |
4.43% |
2021-09-10 |
12.45 |
13.26 |
12.32 |
12.65 |
107242手 |
13693万 |
0.15 |
1.20% |
2021-09-03 |
12.25 |
12.72 |
12.09 |
12.50 |
103175手 |
12767万 |
0.28 |
2.29% |
2021-08-27 |
11.46 |
12.98 |
11.46 |
12.22 |
131534手 |
16253万 |
0.74 |
6.45% |
2021-08-20 |
11.75 |
11.85 |
11.31 |
11.48 |
33123手 |
3839万 |
-0.29 |
-2.46% |
2021-08-13 |
11.26 |
11.82 |
11.21 |
11.77 |
35959手 |
4175万 |
0.48 |
4.25% |
2021-08-06 |
11.40 |
11.49 |
11.11 |
11.29 |
35094手 |
3967万 |
-0.11 |
-0.96% |
2021-07-30 |
11.62 |
11.87 |
11.08 |
11.40 |
40375手 |
4648万 |
-0.22 |
-1.89% |
2021-07-23 |
11.99 |
11.99 |
11.57 |
11.62 |
30553手 |
3583万 |
-0.32 |
-2.68% |
2021-07-16 |
12.16 |
12.28 |
11.72 |
11.94 |
35109手 |
4245万 |
-0.22 |
-1.81% |
2021-07-09 |
11.80 |
12.25 |
11.75 |
12.16 |
35080手 |
4221万 |
0.36 |
3.05% |
2021-07-02 |
12.22 |
12.30 |
11.72 |
11.80 |
34096手 |
4089万 |
-0.41 |
-3.36% |
2021-06-25 |
11.81 |
12.25 |
11.80 |
12.21 |
38352手 |
4641万 |
0.36 |
3.04% |
2021-06-18 |
12.24 |
12.32 |
11.72 |
11.85 |
42682手 |
5138万 |
-0.39 |
-3.19% |
2021-06-11 |
11.92 |
12.59 |
11.83 |
12.24 |
69483手 |
8547万 |
0.34 |
2.86% |
2021-06-04 |
11.93 |
12.08 |
11.77 |
11.90 |
32605手 |
3892万 |
0.01 |
0.08% |
2021-05-28 |
11.85 |
12.03 |
11.79 |
11.89 |
25712手 |
3061万 |
0.08 |
0.68% |
2021-05-21 |
12.10 |
12.10 |
11.67 |
11.81 |
29849手 |
3539万 |
-0.26 |
-2.15% |
2021-05-14 |
11.90 |
12.10 |
11.80 |
12.07 |
32587手 |
3900万 |
0.17 |
1.43% |
2021-05-07 |
11.61 |
12.13 |
11.50 |
11.90 |
13521手 |
1605万 |
0.29 |
2.50% |
2021-04-30 |
11.85 |
11.94 |
11.49 |
11.61 |
29638手 |
3467万 |
-0.21 |
-1.78% |
2021-04-23 |
12.19 |
12.30 |
11.77 |
11.82 |
30221手 |
3657万 |
-0.33 |
-2.72% |
2021-04-16 |
12.29 |
12.32 |
11.58 |
12.15 |
37556手 |
4463万 |
-0.14 |
-1.14% |
2021-04-09 |
12.15 |
12.35 |
12.13 |
12.29 |
24276手 |
2973万 |
0.08 |
0.66% |
2021-04-02 |
11.88 |
12.38 |
11.80 |
12.21 |
41435手 |
4988万 |
0.34 |
2.86% |
2021-03-26 |
11.90 |
12.13 |
11.67 |
11.87 |
33846手 |
4020万 |
-0.07 |
-0.59% |
2021-03-19 |
12.10 |
12.25 |
11.83 |
11.94 |
44267手 |
5346万 |
-0.16 |
-1.32% |
2021-03-12 |
13.15 |
13.21 |
11.60 |
12.10 |
77547手 |
9582万 |
-0.89 |
-6.85% |
2021-03-05 |
12.62 |
13.06 |
12.40 |
12.99 |
89624手 |
11441万 |
0.37 |
2.93% |
2021-02-26 |
12.28 |
13.28 |
12.28 |
12.62 |
151520手 |
19382万 |
0.27 |
2.19% |
2021-02-19 |
11.90 |
12.38 |
11.72 |
12.35 |
64983手 |
7776万 |
0.72 |
6.19% |
2021-02-10 |
14.02 |
14.48 |
11.54 |
11.63 |
177261手 |
22661万 |
-1.53 |
-11.63% |
2021-02-05 |
11.80 |
13.16 |
11.58 |
13.16 |
84582手 |
10404万 |
1.23 |
10.31% |
2021-01-29 |
11.63 |
12.05 |
11.16 |
11.93 |
59445手 |
6929万 |
0.13 |
1.10% |
2021-01-22 |
11.30 |
12.48 |
11.19 |
11.80 |
59669手 |
7033万 |
0.49 |
4.33% |
2021-01-15 |
11.84 |
11.92 |
10.74 |
11.31 |
65998手 |
7387万 |
-0.59 |
-4.96% |
2021-01-08 |
12.65 |
12.95 |
11.37 |
11.90 |
71523手 |
8777万 |
-0.78 |
-6.15% |
2020-12-31 |
13.13 |
13.22 |
12.49 |
12.68 |
43954手 |
5585万 |
-0.42 |
-3.21% |
2020-12-25 |
13.53 |
13.83 |
12.80 |
13.10 |
72120手 |
9583万 |
-0.48 |
-3.54% |
2020-12-18 |
13.68 |
14.04 |
12.88 |
13.58 |
83024手 |
11265万 |
-0.12 |
-0.88% |
2020-12-11 |
14.59 |
14.68 |
13.59 |
13.70 |
75518手 |
10610万 |
-0.90 |
-6.16% |
2020-12-04 |
14.75 |
14.85 |
14.38 |
14.60 |
47102手 |
6869万 |
-0.12 |
-0.81% |
2020-11-27 |
14.85 |
15.98 |
14.50 |
14.72 |
214876手 |
32627万 |
-0.12 |
-0.81% |
2020-11-20 |
17.59 |
17.71 |
14.80 |
14.84 |
215840手 |
33785万 |
-2.79 |
-15.82% |
2020-11-13 |
20.52 |
20.95 |
17.28 |
17.63 |
296142手 |
57188万 |
-2.87 |
-14.00% |
2020-11-06 |
19.93 |
22.00 |
17.57 |
20.50 |
765931手 |
155145万 |
0.59 |
2.96% |
2020-10-30 |
17.11 |
20.05 |
17.05 |
19.91 |
397783手 |
75023万 |
2.64 |
15.29% |
2020-10-23 |
15.50 |
17.47 |
15.18 |
17.27 |
116593手 |
19336万 |
1.99 |
13.02% |
2020-10-16 |
14.49 |
15.90 |
14.49 |
15.28 |
112837手 |
17368万 |
0.80 |
5.53% |
2020-10-09 |
13.75 |
14.49 |
13.67 |
14.48 |
16445手 |
2310万 |
0.73 |
5.31% |
2020-09-30 |
13.21 |
13.77 |
13.03 |
13.75 |
51547手 |
6906万 |
0.57 |
4.33% |
2020-09-25 |
14.89 |
15.19 |
13.12 |
13.18 |
99767手 |
13937万 |
-1.79 |
-11.96% |
2020-09-18 |
13.64 |
15.15 |
13.63 |
14.97 |
123984手 |
18133万 |
1.31 |
9.59% |
2020-09-11 |
13.51 |
13.96 |
12.73 |
13.66 |
280606手 |
37616万 |
-1.17 |
-7.89% |
2020-09-04 |
15.65 |
19.85 |
14.83 |
14.83 |
260193手 |
46671万 |
-0.82 |
-5.24% |
2020-08-28 |
14.88 |
15.75 |
14.58 |
15.65 |
48973手 |
7386万 |
0.75 |
5.03% |
2020-08-21 |
15.14 |
15.40 |
14.50 |
14.90 |
47733手 |
7145万 |
-0.33 |
-2.17% |
2020-08-14 |
15.33 |
15.91 |
14.90 |
15.23 |
66372手 |
10214万 |
0.01 |
0.07% |
2020-08-07 |
14.99 |
16.36 |
14.62 |
15.22 |
146886手 |
22792万 |
0.56 |
3.82% |
2020-07-31 |
14.35 |
14.87 |
13.70 |
14.66 |
91206手 |
13204万 |
0.51 |
3.60% |
2020-07-24 |
12.97 |
14.81 |
12.87 |
14.15 |
174027手 |
24570万 |
1.20 |
9.27% |
2020-07-17 |
14.18 |
14.28 |
12.75 |
12.95 |
108947手 |
14877万 |
-0.73 |
-5.34% |
2020-07-10 |
12.61 |
14.62 |
12.61 |
13.68 |
147910手 |
20101万 |
1.05 |
8.31% |
2020-07-03 |
12.45 |
12.63 |
12.13 |
12.63 |
50159手 |
6179万 |
-0.12 |
-0.94% |
2020-06-24 |
13.18 |
13.35 |
12.65 |
12.75 |
30427手 |
3968万 |
-0.51 |
-3.85% |
2020-06-19 |
13.15 |
13.38 |
12.57 |
13.26 |
55355手 |
7154万 |
0.07 |
0.53% |
2020-06-12 |
12.50 |
13.19 |
12.25 |
13.19 |
66572手 |
8427万 |
0.77 |
6.20% |
2020-06-05 |
12.11 |
12.94 |
12.08 |
12.42 |
56935手 |
7095万 |
0.27 |
2.22% |
2020-05-29 |
12.16 |
12.57 |
12.01 |
12.15 |
55754手 |
6799万 |
-0.09 |
-0.73% |
2020-05-22 |
11.57 |
12.57 |
11.54 |
12.24 |
70819手 |
8493万 |
0.67 |
5.79% |
2020-05-15 |
11.97 |
11.97 |
11.45 |
11.57 |
27560手 |
3195万 |
-0.21 |
-1.78% |
2020-05-08 |
11.47 |
11.80 |
11.45 |
11.78 |
20341手 |
2367万 |
0.27 |
2.35% |
2020-04-30 |
12.36 |
12.36 |
11.18 |
11.51 |
38598手 |
4475万 |
-0.82 |
-6.65% |
2020-04-24 |
13.00 |
13.03 |
12.28 |
12.33 |
86879手 |
10891万 |
-0.84 |
-6.38% |
2020-04-17 |
14.00 |
14.36 |
13.09 |
13.17 |
106092手 |
14462万 |
-0.48 |
-3.52% |
2020-04-10 |
13.48 |
14.20 |
13.45 |
13.65 |
66384手 |
9170万 |
0.29 |
2.17% |
2020-04-03 |
13.29 |
14.00 |
13.03 |
13.36 |
70389手 |
9409万 |
-0.12 |
-0.89% |
2020-03-27 |
13.25 |
13.79 |
12.93 |
13.48 |
61507手 |
8197万 |
0.04 |
0.30% |
2020-03-20 |
13.50 |
13.70 |
12.75 |
13.44 |
70025手 |
9277万 |
0.00 |
0.00% |
2020-03-13 |
15.45 |
16.15 |
13.00 |
13.44 |
184895手 |
27400万 |
-2.35 |
-14.88% |
2020-03-06 |
13.95 |
16.17 |
13.95 |
15.79 |
159384手 |
23838万 |
1.87 |
13.43% |
2020-02-28 |
14.96 |
15.02 |
13.52 |
13.92 |
113590手 |
16359万 |
-1.16 |
-7.69% |
2020-02-21 |
13.85 |
15.16 |
13.85 |
15.08 |
113489手 |
16640万 |
1.11 |
7.95% |
2020-02-14 |
14.13 |
14.49 |
13.86 |
13.97 |
84436手 |
11930万 |
0.06 |
0.43% |
2020-02-07 |
13.67 |
14.20 |
12.35 |
13.91 |
100372手 |
13756万 |
-1.28 |
-8.43% |
2020-01-23 |
15.90 |
16.09 |
15.11 |
15.19 |
67169手 |
10494万 |
-0.82 |
-5.12% |
2020-01-17 |
16.44 |
17.18 |
16.00 |
16.01 |
108740手 |
17989万 |
-0.23 |
-1.42% |
2020-01-10 |
16.80 |
16.92 |
15.88 |
16.24 |
128879手 |
21120万 |
-0.31 |
-1.87% |
2020-01-03 |
16.44 |
17.01 |
16.26 |
16.55 |
55996手 |
9264万 |
0.11 |
0.67% |
2019-12-31 |
12.36 |
17.22 |
12.30 |
16.44 |
73802手 |
11760万 |
0.44 |
2.75% |
2019-12-27 |
15.34 |
16.20 |
14.82 |
16.00 |
125048手 |
19512万 |
0.78 |
5.12% |
2019-12-20 |
14.70 |
15.76 |
14.52 |
15.22 |
111924手 |
16915万 |
0.64 |
4.39% |
2019-12-13 |
14.35 |
14.63 |
14.17 |
14.58 |
47045手 |
6765万 |
0.32 |
2.24% |
2019-12-06 |
13.99 |
14.38 |
13.93 |
14.26 |
37553手 |
5321万 |
0.27 |
1.93% |
2019-11-29 |
14.00 |
14.30 |
13.72 |
13.99 |
37485手 |
5271万 |
0.01 |
0.07% |
2019-11-22 |
13.88 |
14.46 |
13.85 |
13.98 |
50845手 |
7206万 |
0.14 |
1.01% |
2019-11-15 |
14.54 |
14.60 |
13.68 |
13.84 |
66984手 |
9473万 |
-0.86 |
-5.85% |
2019-11-08 |
15.41 |
15.49 |
14.70 |
14.70 |
110835手 |
16807万 |
-0.73 |
-4.73% |
2019-11-01 |
14.75 |
15.68 |
14.40 |
15.43 |
121905手 |
18390万 |
0.46 |
3.07% |
2019-10-25 |
14.65 |
15.09 |
14.27 |
14.97 |
53185手 |
7825万 |
0.45 |
3.10% |
2019-10-18 |
14.98 |
15.25 |
14.32 |
14.52 |
57532手 |
8539万 |
-0.44 |
-2.94% |
2019-10-11 |
14.15 |
15.08 |
13.92 |
14.96 |
54149手 |
7879万 |
0.93 |
6.63% |
2019-09-30 |
14.29 |
14.34 |
14.02 |
14.03 |
10946手 |
1548万 |
-0.33 |
-2.30% |
2019-09-27 |
14.42 |
15.30 |
13.90 |
14.36 |
84807手 |
12358万 |
-0.21 |
-1.44% |
2019-09-20 |
15.98 |
15.98 |
14.37 |
14.57 |
96423手 |
14418万 |
-0.49 |
-3.25% |
2019-09-12 |
14.82 |
15.15 |
14.67 |
15.06 |
42652手 |
6358万 |
0.42 |
2.87% |
2019-09-06 |
14.20 |
14.74 |
14.10 |
14.64 |
62641手 |
9031万 |
0.64 |
4.57% |
2019-08-30 |
13.55 |
14.16 |
13.50 |
14.00 |
42539手 |
5893万 |
0.17 |
1.23% |
2019-08-23 |
13.53 |
13.96 |
13.53 |
13.83 |
33158手 |
4577万 |
0.30 |
2.22% |
2019-08-16 |
13.10 |
13.65 |
12.90 |
13.53 |
34265手 |
4571万 |
0.44 |
3.36% |
2019-08-09 |
14.26 |
14.56 |
13.06 |
13.09 |
56958手 |
7822万 |
-1.18 |
-8.27% |
2019-08-02 |
15.00 |
15.27 |
14.25 |
14.27 |
57127手 |
8508万 |
-0.74 |
-4.93% |
2019-07-26 |
14.66 |
15.30 |
13.93 |
15.01 |
88835手 |
12944万 |
0.11 |
0.74% |
2019-07-19 |
14.50 |
15.86 |
14.39 |
14.90 |
89634手 |
13453万 |
0.47 |
3.26% |
2019-07-12 |
14.72 |
14.72 |
13.83 |
14.43 |
30631手 |
4359万 |
-0.27 |
-1.84% |
2019-07-05 |
14.61 |
14.96 |
14.39 |
14.70 |
42026手 |
6183万 |
0.28 |
1.94% |