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 |
17.02 |
17.60 |
16.20 |
16.82 |
579828手 |
97907万 |
-0.20 |
-1.18% |
2022-06-17 |
15.66 |
17.96 |
15.55 |
17.02 |
874636手 |
145987万 |
1.33 |
8.48% |
2022-06-10 |
15.81 |
16.35 |
15.60 |
15.69 |
518527手 |
82381万 |
-0.18 |
-1.13% |
2022-06-02 |
15.66 |
16.35 |
15.40 |
15.87 |
477299手 |
75950万 |
0.33 |
2.12% |
2022-05-27 |
14.47 |
16.18 |
14.46 |
15.54 |
697751手 |
106252万 |
1.07 |
7.39% |
2022-05-20 |
14.26 |
14.76 |
13.82 |
14.47 |
445317手 |
63754万 |
0.22 |
1.54% |
2022-05-13 |
14.36 |
15.23 |
14.05 |
14.25 |
543501手 |
79666万 |
-0.23 |
-1.59% |
2022-05-06 |
14.91 |
15.38 |
14.15 |
14.48 |
252611手 |
37397万 |
-0.51 |
-3.40% |
2022-04-29 |
16.77 |
17.19 |
13.83 |
14.99 |
884649手 |
135602万 |
-1.77 |
-10.56% |
2022-04-22 |
18.15 |
21.37 |
16.71 |
16.76 |
1753761手 |
334848万 |
-0.90 |
-5.10% |
2022-04-15 |
17.13 |
18.58 |
17.01 |
17.66 |
1007099手 |
178642万 |
0.43 |
2.50% |
2022-04-08 |
17.30 |
19.62 |
16.93 |
17.23 |
940559手 |
171111万 |
0.40 |
2.38% |
2022-04-01 |
16.09 |
17.15 |
15.31 |
16.83 |
610082手 |
99487万 |
0.88 |
5.52% |
2022-03-25 |
15.06 |
16.28 |
14.96 |
15.95 |
419501手 |
65718万 |
0.91 |
6.05% |
2022-03-18 |
15.70 |
15.99 |
13.79 |
15.04 |
448336手 |
66536万 |
-0.82 |
-5.17% |
2022-03-11 |
16.38 |
16.68 |
14.60 |
15.86 |
533673手 |
83264万 |
-0.54 |
-3.29% |
2022-03-04 |
15.55 |
16.75 |
15.26 |
16.40 |
497179手 |
80494万 |
0.92 |
5.94% |
2022-02-25 |
16.01 |
16.55 |
15.10 |
15.48 |
437667手 |
69263万 |
-0.65 |
-4.03% |
2022-02-18 |
16.50 |
16.70 |
15.84 |
16.13 |
389428手 |
63074万 |
-0.39 |
-2.36% |
2022-02-11 |
15.20 |
17.62 |
14.68 |
16.52 |
744582手 |
123316万 |
1.52 |
10.13% |
2022-01-28 |
15.81 |
16.38 |
14.80 |
15.00 |
456172手 |
70864万 |
-0.92 |
-5.78% |
2022-01-21 |
16.49 |
17.20 |
15.75 |
15.92 |
640956手 |
104734万 |
-0.57 |
-3.46% |
2022-01-14 |
16.50 |
17.45 |
16.44 |
16.49 |
639782手 |
108583万 |
-0.19 |
-1.14% |
2022-01-07 |
16.99 |
17.87 |
16.57 |
16.68 |
634463手 |
109503万 |
-0.48 |
-2.80% |
2021-12-31 |
16.40 |
17.49 |
16.16 |
17.16 |
681354手 |
114257万 |
0.93 |
5.73% |
2021-12-24 |
15.41 |
16.44 |
15.35 |
16.23 |
500902手 |
80012万 |
0.85 |
5.53% |
2021-12-17 |
15.73 |
16.02 |
15.29 |
15.38 |
255332手 |
39775万 |
-0.49 |
-3.09% |
2021-12-10 |
15.62 |
16.15 |
15.14 |
15.87 |
350054手 |
54610万 |
0.26 |
1.67% |
2021-12-03 |
15.01 |
15.81 |
15.01 |
15.61 |
335022手 |
51717万 |
0.24 |
1.56% |
2021-11-26 |
16.06 |
16.15 |
15.35 |
15.37 |
402610手 |
63599万 |
-0.76 |
-4.71% |
2021-11-19 |
16.68 |
16.90 |
15.78 |
16.13 |
549391手 |
89543万 |
-0.48 |
-2.89% |
2021-11-12 |
16.85 |
17.27 |
16.25 |
16.61 |
680706手 |
113734万 |
-0.29 |
-1.72% |
2021-11-05 |
15.88 |
18.15 |
15.71 |
16.90 |
1131957手 |
190653万 |
0.94 |
5.89% |
2021-10-29 |
16.78 |
16.99 |
15.08 |
15.96 |
992140手 |
155619万 |
-0.72 |
-4.32% |
2021-10-22 |
14.90 |
18.09 |
14.70 |
16.68 |
960162手 |
163678万 |
1.66 |
11.05% |
2021-10-15 |
16.91 |
16.95 |
14.89 |
15.02 |
464299手 |
72916万 |
-1.73 |
-10.33% |
2021-10-08 |
16.18 |
16.96 |
16.11 |
16.75 |
147179手 |
24508万 |
0.47 |
2.89% |
2021-09-30 |
15.90 |
16.83 |
15.56 |
16.28 |
533514手 |
86816万 |
0.61 |
3.89% |
2021-09-24 |
16.01 |
16.25 |
15.36 |
15.67 |
265388手 |
42038万 |
-0.27 |
-1.69% |
2021-09-17 |
15.13 |
16.98 |
14.87 |
15.94 |
736216手 |
116246万 |
0.93 |
6.20% |
2021-09-10 |
13.85 |
15.57 |
13.73 |
15.01 |
452476手 |
67055万 |
1.20 |
8.69% |
2021-09-03 |
13.39 |
13.86 |
13.26 |
13.81 |
150842手 |
20390万 |
0.33 |
2.45% |
2021-08-27 |
13.50 |
13.94 |
13.35 |
13.48 |
137930手 |
18850万 |
0.02 |
0.15% |
2021-08-20 |
13.87 |
14.14 |
13.40 |
13.46 |
137460手 |
18869万 |
-0.41 |
-2.96% |
2021-08-13 |
13.31 |
14.35 |
13.18 |
13.87 |
201134手 |
27861万 |
0.47 |
3.51% |
2021-08-06 |
13.33 |
13.75 |
13.10 |
13.40 |
145173手 |
19635万 |
0.05 |
0.38% |
2021-07-30 |
13.58 |
13.89 |
13.21 |
13.35 |
178140手 |
24154万 |
-0.33 |
-2.41% |
2021-07-23 |
14.19 |
14.46 |
13.45 |
13.68 |
196276手 |
27459万 |
-0.55 |
-3.87% |
2021-07-16 |
14.65 |
14.76 |
14.07 |
14.23 |
139017手 |
19980万 |
-0.38 |
-2.60% |
2021-07-09 |
14.89 |
15.46 |
14.41 |
14.61 |
204070手 |
30400万 |
-0.28 |
-1.88% |
2021-07-02 |
14.54 |
15.32 |
14.50 |
14.89 |
261370手 |
39148万 |
0.46 |
3.19% |
2021-06-25 |
14.16 |
14.75 |
14.10 |
14.43 |
134407手 |
19347万 |
0.14 |
0.98% |
2021-06-18 |
14.90 |
14.98 |
14.04 |
14.29 |
156635手 |
22504万 |
-0.79 |
-5.24% |
2021-06-11 |
15.20 |
15.59 |
14.87 |
15.08 |
246044手 |
37491万 |
-0.11 |
-0.72% |
2021-06-04 |
14.60 |
16.04 |
14.43 |
15.19 |
331416手 |
50319万 |
0.54 |
3.69% |
2021-05-28 |
14.61 |
15.14 |
14.30 |
14.65 |
173714手 |
25537万 |
0.04 |
0.27% |
2021-05-21 |
14.61 |
14.89 |
14.41 |
14.61 |
122330手 |
17906万 |
0.00 |
0.00% |
2021-05-14 |
14.49 |
14.83 |
14.15 |
14.61 |
129409手 |
18740万 |
0.01 |
0.07% |
2021-05-07 |
15.11 |
15.11 |
14.54 |
14.60 |
41706手 |
6162万 |
-0.11 |
-0.75% |
2021-04-30 |
15.02 |
15.30 |
14.47 |
14.71 |
153510手 |
22835万 |
-0.32 |
-2.13% |
2021-04-23 |
15.00 |
15.50 |
14.80 |
15.03 |
167387手 |
25364万 |
0.03 |
0.20% |
2021-04-16 |
15.88 |
16.85 |
14.75 |
15.00 |
441738手 |
69533万 |
-1.00 |
-6.25% |
2021-04-09 |
15.53 |
16.15 |
15.05 |
16.00 |
271409手 |
42153万 |
0.46 |
2.96% |
2021-04-02 |
16.50 |
16.50 |
15.18 |
15.54 |
301372手 |
47646万 |
-0.39 |
-2.45% |
2021-03-26 |
14.29 |
16.48 |
14.29 |
15.93 |
505749手 |
79737万 |
1.81 |
12.82% |
2021-03-19 |
14.50 |
14.66 |
14.07 |
14.12 |
160152手 |
22952万 |
-0.47 |
-3.22% |
2021-03-12 |
16.07 |
16.18 |
14.31 |
14.59 |
274805手 |
41476万 |
-1.15 |
-7.31% |
2021-03-05 |
15.39 |
16.39 |
15.26 |
15.74 |
340348手 |
53518万 |
0.42 |
2.74% |
2021-02-26 |
16.10 |
16.38 |
15.22 |
15.32 |
615162手 |
97690万 |
0.03 |
0.20% |
2021-02-19 |
13.30 |
15.29 |
13.30 |
15.29 |
192354手 |
27751万 |
2.16 |
16.45% |
2021-02-10 |
12.75 |
13.22 |
12.65 |
13.13 |
108651手 |
14077万 |
0.42 |
3.30% |
2021-02-05 |
13.33 |
13.55 |
12.35 |
12.71 |
232590手 |
30201万 |
-0.63 |
-4.72% |
2021-01-29 |
14.95 |
15.17 |
13.14 |
13.34 |
207169手 |
29674万 |
-1.68 |
-11.19% |
2021-01-22 |
15.25 |
15.93 |
14.99 |
15.02 |
190021手 |
29290万 |
-0.22 |
-1.44% |
2021-01-15 |
16.16 |
16.24 |
14.90 |
15.24 |
214392手 |
32855万 |
-1.01 |
-6.21% |
2021-01-08 |
15.34 |
17.15 |
15.34 |
16.25 |
371861手 |
61260万 |
0.94 |
6.14% |
2020-12-31 |
15.23 |
15.40 |
14.82 |
15.31 |
113982手 |
17230万 |
-0.05 |
-0.33% |
2020-12-25 |
15.85 |
16.10 |
15.03 |
15.36 |
160468手 |
24889万 |
-0.44 |
-2.79% |
2020-12-18 |
16.30 |
17.16 |
15.56 |
15.80 |
211901手 |
34554万 |
-0.77 |
-4.65% |
2020-12-11 |
17.46 |
18.18 |
16.40 |
16.57 |
349476手 |
60790万 |
-0.75 |
-4.33% |
2020-12-04 |
17.33 |
17.75 |
17.01 |
17.32 |
213420手 |
37058万 |
-0.13 |
-0.74% |
2020-11-27 |
17.37 |
17.65 |
16.81 |
17.45 |
311973手 |
53691万 |
-0.09 |
-0.51% |
2020-11-20 |
17.85 |
18.30 |
16.61 |
17.54 |
493310手 |
86416万 |
0.11 |
0.63% |
2020-11-13 |
15.39 |
17.49 |
15.17 |
17.43 |
489004手 |
81161万 |
2.21 |
14.52% |
2020-11-06 |
14.91 |
15.55 |
14.61 |
15.22 |
192946手 |
29280万 |
0.31 |
2.08% |
2020-10-30 |
16.35 |
16.45 |
14.89 |
14.91 |
197481手 |
30930万 |
-1.44 |
-8.81% |
2020-10-23 |
16.84 |
17.25 |
16.32 |
16.35 |
183001手 |
30768万 |
-0.46 |
-2.74% |
2020-10-16 |
18.67 |
19.22 |
16.65 |
16.81 |
280372手 |
50193万 |
-1.86 |
-9.96% |
2020-10-09 |
18.44 |
18.73 |
18.44 |
18.67 |
26235手 |
4887万 |
0.44 |
2.41% |
2020-09-30 |
18.92 |
19.02 |
18.04 |
18.23 |
104685手 |
19263万 |
-0.70 |
-3.70% |
2020-09-25 |
19.65 |
19.74 |
18.89 |
18.93 |
136492手 |
26457万 |
-0.74 |
-3.76% |
2020-09-18 |
20.18 |
20.44 |
19.21 |
19.67 |
229425手 |
45311万 |
-0.53 |
-2.62% |
2020-09-11 |
22.50 |
22.75 |
19.74 |
20.20 |
306168手 |
64531万 |
-2.33 |
-10.34% |
2020-09-04 |
23.78 |
23.81 |
22.15 |
22.53 |
357142手 |
82615万 |
-1.29 |
-5.42% |
2020-08-28 |
25.19 |
26.30 |
23.23 |
23.82 |
700466手 |
171685万 |
-1.48 |
-5.85% |
2020-08-21 |
23.54 |
25.69 |
23.54 |
25.30 |
832269手 |
204355万 |
1.53 |
6.44% |
2020-08-14 |
22.92 |
24.32 |
22.92 |
23.77 |
512108手 |
121179万 |
0.91 |
3.98% |
2020-08-07 |
23.39 |
24.57 |
22.68 |
22.86 |
534616手 |
126212万 |
-0.49 |
-2.10% |
2020-07-31 |
22.55 |
23.73 |
22.12 |
23.35 |
397636手 |
91857万 |
0.72 |
3.18% |
2020-07-24 |
23.00 |
23.68 |
22.28 |
22.63 |
389292手 |
90007万 |
-0.30 |
-1.31% |
2020-07-17 |
24.05 |
25.89 |
22.60 |
22.93 |
697966手 |
170657万 |
-1.08 |
-4.50% |
2020-07-10 |
22.80 |
24.79 |
22.75 |
24.01 |
759613手 |
180706万 |
1.50 |
6.66% |
2020-07-03 |
22.15 |
22.69 |
21.92 |
22.51 |
357628手 |
79522万 |
0.26 |
1.17% |
2020-06-24 |
21.94 |
22.79 |
21.80 |
22.25 |
288422手 |
64470万 |
0.56 |
2.58% |
2020-06-19 |
21.30 |
22.15 |
21.29 |
21.69 |
256242手 |
55487万 |
0.51 |
2.41% |
2020-06-12 |
22.08 |
22.19 |
20.81 |
21.18 |
210171手 |
45199万 |
-0.81 |
-3.68% |
2020-06-05 |
21.60 |
23.28 |
21.57 |
21.99 |
311479手 |
69699万 |
0.35 |
1.62% |
2020-05-29 |
22.03 |
22.96 |
21.50 |
21.64 |
211910手 |
47351万 |
-0.56 |
-2.52% |
2020-05-22 |
23.63 |
23.98 |
21.90 |
22.20 |
263326手 |
60230万 |
-1.41 |
-5.97% |
2020-05-15 |
23.95 |
24.65 |
23.55 |
23.61 |
239395手 |
57642万 |
-0.48 |
-1.99% |
2020-05-08 |
23.45 |
24.67 |
23.36 |
24.09 |
192927手 |
46617万 |
0.33 |
1.39% |
2020-04-30 |
24.75 |
24.85 |
22.30 |
23.76 |
263345手 |
62134万 |
-0.99 |
-4.00% |
2020-04-24 |
28.05 |
28.20 |
24.65 |
24.75 |
567925手 |
148747万 |
-3.18 |
-11.39% |
2020-04-17 |
27.40 |
28.20 |
26.30 |
27.93 |
435067手 |
117648万 |
0.03 |
0.11% |
2020-04-10 |
28.34 |
29.29 |
27.56 |
27.90 |
460762手 |
131884万 |
-0.17 |
-0.61% |
2020-04-03 |
26.00 |
29.50 |
25.72 |
28.07 |
763774手 |
214453万 |
1.81 |
6.89% |
2020-03-27 |
25.70 |
26.98 |
24.51 |
26.26 |
477427手 |
124248万 |
-0.15 |
-0.57% |