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 |
2022-05-27 |
15.75 |
16.34 |
15.16 |
15.87 |
1176163手 |
185467万 |
0.19 |
1.21% |
2022-05-20 |
15.25 |
15.83 |
14.80 |
15.68 |
1503531手 |
230798万 |
0.57 |
3.77% |
2022-05-13 |
14.91 |
16.15 |
14.67 |
15.11 |
1615851手 |
247129万 |
0.07 |
0.47% |
2022-05-06 |
16.32 |
16.45 |
14.54 |
15.04 |
1422508手 |
216809万 |
-1.68 |
-10.05% |
2022-04-29 |
16.61 |
17.02 |
15.13 |
16.72 |
1312135手 |
213666万 |
-0.27 |
-1.59% |
2022-04-22 |
15.76 |
17.24 |
15.57 |
16.99 |
1471296手 |
245020万 |
1.27 |
8.08% |
2022-04-15 |
16.00 |
16.06 |
15.13 |
15.72 |
693670手 |
108891万 |
-0.50 |
-3.08% |
2022-04-08 |
16.86 |
17.19 |
15.93 |
16.22 |
740403手 |
123081万 |
-0.29 |
-1.76% |
2022-04-01 |
16.48 |
16.77 |
16.06 |
16.51 |
839520手 |
138059万 |
-0.01 |
-0.06% |
2022-03-25 |
16.75 |
17.23 |
16.50 |
16.52 |
995152手 |
167566万 |
-0.19 |
-1.14% |
2022-03-18 |
17.17 |
17.46 |
15.44 |
16.71 |
1416661手 |
234419万 |
-0.63 |
-3.63% |
2022-03-11 |
18.50 |
18.50 |
16.08 |
17.34 |
1754753手 |
303929万 |
-1.34 |
-7.17% |
2022-03-04 |
18.78 |
19.33 |
18.35 |
18.68 |
1103264手 |
208664万 |
-0.10 |
-0.53% |
2022-02-25 |
19.16 |
19.55 |
18.60 |
18.78 |
1599046手 |
305350万 |
-0.38 |
-1.98% |
2022-02-18 |
19.02 |
19.30 |
18.60 |
19.16 |
935157手 |
177767万 |
0.02 |
0.10% |
2022-02-11 |
19.48 |
19.71 |
18.94 |
19.14 |
1240505手 |
239979万 |
0.06 |
0.31% |
2022-01-28 |
20.23 |
20.38 |
19.06 |
19.08 |
1556790手 |
306001万 |
-1.22 |
-6.01% |
2022-01-21 |
20.72 |
21.24 |
20.19 |
20.30 |
2345479手 |
486088万 |
-0.40 |
-1.93% |
2022-01-14 |
23.04 |
23.04 |
20.55 |
20.70 |
2115150手 |
458291万 |
-2.22 |
-9.69% |
2022-01-07 |
23.83 |
23.98 |
22.63 |
22.92 |
994727手 |
231552万 |
-0.56 |
-2.38% |
2021-12-31 |
23.63 |
23.95 |
23.01 |
23.48 |
1094550手 |
256932万 |
-0.11 |
-0.47% |
2021-12-24 |
24.65 |
24.95 |
23.25 |
23.59 |
1159934手 |
278565万 |
-1.33 |
-5.34% |
2021-12-17 |
25.65 |
26.65 |
24.68 |
24.92 |
1868077手 |
482946万 |
-0.70 |
-2.73% |
2021-12-10 |
24.85 |
26.14 |
24.12 |
25.62 |
1798399手 |
454412万 |
0.80 |
3.22% |
2021-12-03 |
24.46 |
25.28 |
23.88 |
24.82 |
1574303手 |
387523万 |
0.12 |
0.49% |
2021-11-26 |
25.84 |
26.16 |
24.50 |
24.70 |
1543865手 |
391070万 |
-1.06 |
-4.12% |
2021-11-19 |
24.50 |
26.15 |
23.95 |
25.76 |
1971499手 |
491370万 |
1.40 |
5.75% |
2021-11-12 |
24.16 |
24.72 |
23.39 |
24.36 |
1603945手 |
387158万 |
-0.11 |
-0.45% |
2021-11-05 |
21.75 |
24.85 |
21.66 |
24.47 |
1885554手 |
440017万 |
2.69 |
12.35% |
2021-10-29 |
22.56 |
23.07 |
21.70 |
21.78 |
1182748手 |
263566万 |
-0.83 |
-3.67% |
2021-10-22 |
23.77 |
23.86 |
22.32 |
22.61 |
1249875手 |
286887万 |
-1.22 |
-5.12% |
2021-10-15 |
24.00 |
24.51 |
23.00 |
23.83 |
1132685手 |
269465万 |
-0.27 |
-1.12% |
2021-10-08 |
24.00 |
24.58 |
23.94 |
24.10 |
202674手 |
48995万 |
0.38 |
1.60% |
2021-09-30 |
24.06 |
24.63 |
22.81 |
23.72 |
1163093手 |
274938万 |
-0.35 |
-1.45% |
2021-09-24 |
23.50 |
24.47 |
23.18 |
24.07 |
869212手 |
207708万 |
0.13 |
0.54% |
2021-09-17 |
24.68 |
25.55 |
23.57 |
23.94 |
2347760手 |
576361万 |
-0.81 |
-3.27% |
2021-09-10 |
21.64 |
25.16 |
21.52 |
24.75 |
3523321手 |
821797万 |
3.17 |
14.69% |
2021-09-03 |
22.25 |
23.55 |
21.47 |
21.58 |
2637221手 |
596184万 |
-0.15 |
-0.69% |
2021-08-27 |
21.00 |
22.96 |
20.80 |
21.73 |
1911660手 |
423425万 |
0.66 |
3.13% |
2021-08-20 |
20.43 |
21.32 |
20.08 |
21.07 |
1102242手 |
228070万 |
0.61 |
2.98% |
2021-08-13 |
20.93 |
21.50 |
20.32 |
20.46 |
1001610手 |
209297万 |
-0.59 |
-2.80% |
2021-08-06 |
20.94 |
21.82 |
20.71 |
21.05 |
1134870手 |
240975万 |
-0.08 |
-0.38% |
2021-07-30 |
22.68 |
22.92 |
20.25 |
21.13 |
1629850手 |
345208万 |
-1.33 |
-5.92% |
2021-07-23 |
22.00 |
23.14 |
21.63 |
22.46 |
1930881手 |
435056万 |
0.15 |
0.67% |
2021-07-16 |
20.66 |
22.89 |
20.15 |
22.31 |
1900445手 |
404296万 |
1.79 |
8.72% |
2021-07-09 |
20.28 |
20.93 |
19.88 |
20.52 |
1152604手 |
234903万 |
0.19 |
0.94% |
2021-07-02 |
21.56 |
21.67 |
20.31 |
20.33 |
1221938手 |
256396万 |
-1.41 |
-6.49% |
2021-06-25 |
21.90 |
22.36 |
21.37 |
21.74 |
1432252手 |
313881万 |
-0.14 |
-0.64% |
2021-06-18 |
21.26 |
22.14 |
20.70 |
21.88 |
989455手 |
211461万 |
0.64 |
3.01% |
2021-06-11 |
22.25 |
22.42 |
21.10 |
21.24 |
1370110手 |
296566万 |
-0.95 |
-4.28% |
2021-06-04 |
23.68 |
23.81 |
21.94 |
22.19 |
1350917手 |
305739万 |
-1.30 |
-5.53% |
2021-05-28 |
22.36 |
24.10 |
21.85 |
23.49 |
1316714手 |
306753万 |
1.09 |
4.87% |
2021-05-21 |
23.25 |
23.36 |
22.30 |
22.40 |
1031903手 |
235453万 |
-0.75 |
-3.24% |
2021-05-14 |
22.46 |
23.39 |
22.22 |
23.15 |
1110095手 |
253644万 |
0.66 |
2.94% |
2021-05-07 |
23.34 |
23.54 |
22.45 |
22.49 |
483123手 |
111408万 |
-0.97 |
-4.13% |
2021-04-30 |
24.09 |
24.36 |
22.90 |
23.46 |
1940810手 |
459805万 |
-0.52 |
-2.17% |
2021-04-23 |
24.43 |
26.51 |
23.75 |
23.98 |
3404479手 |
858437万 |
-0.12 |
-0.50% |
2021-04-16 |
25.38 |
25.51 |
23.49 |
24.10 |
1806315手 |
439008万 |
-1.16 |
-4.59% |
2021-04-09 |
24.82 |
26.05 |
24.20 |
25.26 |
1621456手 |
412532万 |
0.42 |
1.69% |
2021-04-02 |
24.18 |
25.25 |
23.81 |
24.84 |
2502829手 |
615644万 |
0.66 |
2.73% |
2021-03-26 |
21.45 |
24.57 |
21.35 |
24.18 |
2499012手 |
572819万 |
2.74 |
12.78% |
2021-03-19 |
21.03 |
22.04 |
20.45 |
21.44 |
1577716手 |
334749万 |
0.00 |
0.00% |
2021-03-12 |
23.56 |
23.86 |
21.26 |
21.44 |
2245306手 |
502359万 |
-2.06 |
-8.77% |
2021-03-05 |
21.43 |
23.77 |
21.28 |
23.50 |
2469610手 |
561167万 |
2.55 |
12.17% |
2021-02-26 |
23.97 |
24.01 |
20.67 |
20.95 |
2390772手 |
530222万 |
-2.95 |
-12.34% |
2021-02-19 |
23.83 |
24.10 |
22.70 |
23.90 |
1069931手 |
250463万 |
0.62 |
2.66% |
2021-02-10 |
22.50 |
23.62 |
21.88 |
23.28 |
1496633手 |
340560万 |
0.88 |
3.93% |
2021-02-05 |
24.10 |
25.58 |
22.31 |
22.40 |
3848861手 |
920530万 |
-1.98 |
-8.12% |
2021-01-29 |
24.83 |
27.26 |
23.85 |
24.38 |
4867506手 |
1242983万 |
-0.40 |
-1.61% |
2021-01-22 |
23.61 |
25.83 |
23.03 |
24.78 |
3661961手 |
889517万 |
1.11 |
4.69% |
2021-01-15 |
23.72 |
24.84 |
22.88 |
23.67 |
3484215手 |
826445万 |
-0.05 |
-0.21% |
2021-01-08 |
19.95 |
23.98 |
19.64 |
23.72 |
4465764手 |
1000283万 |
3.83 |
19.26% |
2020-12-31 |
18.66 |
20.05 |
18.49 |
19.89 |
1424854手 |
275643万 |
1.09 |
5.80% |
2020-12-25 |
20.26 |
20.93 |
18.08 |
18.80 |
2140241手 |
411488万 |
-1.46 |
-7.21% |
2020-12-18 |
20.57 |
20.93 |
19.80 |
20.26 |
1038489手 |
211762万 |
-0.31 |
-1.51% |
2020-12-11 |
21.47 |
21.53 |
20.35 |
20.57 |
1567685手 |
326485万 |
-0.89 |
-4.15% |
2020-12-04 |
21.13 |
21.55 |
20.73 |
21.46 |
732951手 |
155339万 |
0.34 |
1.61% |
2020-11-27 |
21.66 |
21.68 |
20.73 |
21.12 |
1238315手 |
262825万 |
-0.54 |
-2.49% |
2020-11-20 |
23.03 |
23.18 |
20.97 |
21.66 |
1979450手 |
430857万 |
-1.29 |
-5.62% |
2020-11-13 |
23.93 |
24.51 |
22.52 |
22.95 |
1885626手 |
442642万 |
-0.98 |
-4.09% |
2020-11-06 |
22.81 |
24.10 |
22.30 |
23.93 |
2359045手 |
546602万 |
1.32 |
5.84% |
2020-10-30 |
20.65 |
23.47 |
20.60 |
22.61 |
3306104手 |
735803万 |
1.99 |
9.65% |
2020-10-23 |
21.10 |
21.15 |
20.16 |
20.62 |
1405827手 |
290109万 |
-0.36 |
-1.72% |
2020-10-16 |
20.79 |
21.97 |
20.79 |
20.98 |
1833497手 |
391841万 |
0.19 |
0.91% |
2020-10-09 |
20.95 |
21.01 |
20.70 |
20.79 |
220847手 |
46131万 |
0.29 |
1.42% |
2020-09-30 |
20.32 |
20.75 |
20.16 |
20.50 |
572030手 |
116957万 |
0.27 |
1.33% |
2020-09-25 |
21.23 |
21.28 |
20.15 |
20.23 |
1217346手 |
251030万 |
-0.98 |
-4.62% |
2020-09-18 |
21.07 |
24.35 |
20.75 |
21.21 |
3860424手 |
855781万 |
0.21 |
1.00% |
2020-09-11 |
22.40 |
22.74 |
20.37 |
21.00 |
1506106手 |
323978万 |
-1.50 |
-6.67% |
2020-09-04 |
22.85 |
23.97 |
22.06 |
22.50 |
2274740手 |
525724万 |
-0.43 |
-1.88% |
2020-08-28 |
22.89 |
24.32 |
22.26 |
22.93 |
2787292手 |
651507万 |
0.07 |
0.31% |
2020-08-21 |
23.90 |
24.16 |
22.62 |
22.86 |
3262620手 |
762322万 |
-1.09 |
-4.55% |
2020-08-14 |
22.30 |
24.35 |
21.58 |
23.95 |
4792000手 |
1093030万 |
1.72 |
7.74% |
2020-08-07 |
21.46 |
22.23 |
20.07 |
22.23 |
4103951手 |
877072万 |
0.94 |
4.42% |
2020-07-31 |
19.83 |
21.66 |
19.83 |
21.29 |
3050105手 |
637618万 |
1.70 |
8.68% |
2020-07-24 |
20.30 |
21.56 |
18.84 |
19.59 |
3334513手 |
678105万 |
-0.44 |
-2.20% |
2020-07-17 |
21.60 |
22.65 |
19.50 |
20.03 |
3846712手 |
813048万 |
-1.47 |
-6.84% |
2020-07-10 |
20.00 |
23.10 |
19.77 |
21.50 |
5213683手 |
1115163万 |
1.50 |
7.50% |
2020-07-03 |
18.80 |
20.58 |
18.48 |
20.00 |
3023952手 |
594879万 |
0.87 |
4.55% |
2020-06-26 |
18.97 |
19.36 |
18.78 |
19.13 |
1646872手 |
313685万 |
0.19 |
1.00% |
2020-06-19 |
17.80 |
19.25 |
17.45 |
18.94 |
3445465手 |
636551万 |
1.01 |
5.63% |
2020-06-12 |
16.99 |
18.15 |
16.75 |
17.93 |
3343901手 |
588679万 |
1.08 |
6.41% |
2020-06-05 |
14.98 |
17.24 |
14.98 |
16.85 |
3466599手 |
575528万 |
1.97 |
13.24% |
2020-05-29 |
15.80 |
15.80 |
14.61 |
14.88 |
1821844手 |
276968万 |
-1.27 |
-7.86% |
2020-05-22 |
16.96 |
16.96 |
16.04 |
16.15 |
1629572手 |
267907万 |
-0.83 |
-4.89% |
2020-05-15 |
17.40 |
17.65 |
16.80 |
16.98 |
1617424手 |
276817万 |
-0.38 |
-2.19% |
2020-05-08 |
16.65 |
17.64 |
16.51 |
17.36 |
1584314手 |
272959万 |
0.49 |
2.90% |
2020-04-30 |
16.25 |
17.10 |
16.10 |
16.87 |
2517766手 |
419102万 |
0.71 |
4.39% |
2020-04-24 |
16.90 |
17.03 |
16.05 |
16.16 |
1526970手 |
251968万 |
-0.66 |
-3.92% |
2020-04-17 |
16.35 |
17.13 |
16.01 |
16.82 |
1689524手 |
280311万 |
0.32 |
1.94% |
2020-04-10 |
17.15 |
17.24 |
16.44 |
16.50 |
1484955手 |
251102万 |
-0.25 |
-1.49% |
2020-04-03 |
16.18 |
16.99 |
15.71 |
16.75 |
1847481手 |
304078万 |
0.22 |
1.33% |
2020-03-27 |
16.56 |
17.20 |
15.66 |
16.53 |
2172425手 |
360010万 |
-0.75 |
-4.34% |
2020-03-20 |
18.30 |
18.33 |
16.65 |
17.28 |
2862850手 |
495334万 |
-0.92 |
-5.05% |
2020-03-13 |
19.13 |
19.75 |
17.37 |
18.20 |
2933777手 |
551088万 |
-1.50 |
-7.61% |
2020-03-06 |
19.64 |
20.70 |
19.08 |
19.70 |
3726455手 |
739390万 |
0.32 |
1.65% |
2020-02-28 |
21.90 |
22.49 |
19.21 |
19.38 |
5010088手 |
1057403万 |
-2.71 |
-12.27% |
2020-02-21 |
19.85 |
22.51 |
19.84 |
22.09 |
4699279手 |
990306万 |
2.24 |
11.29% |
2020-02-14 |
20.26 |
20.53 |
19.67 |
19.85 |
2902176手 |
583637万 |
-0.44 |
-2.17% |
2020-02-07 |
18.11 |
20.62 |
18.11 |
20.29 |
3345809手 |
645793万 |
0.17 |
0.84% |
2020-01-23 |
20.88 |
21.66 |
19.78 |
20.12 |
2319729手 |
486617万 |
-0.66 |
-3.18% |
2020-01-17 |
21.17 |
22.09 |
20.70 |
20.78 |
2539674手 |
542394万 |
-0.39 |
-1.84% |
2020-01-10 |
21.27 |
22.78 |
20.72 |
21.17 |
3221473手 |
691848万 |
-0.32 |
-1.49% |
2020-01-03 |
20.11 |
21.87 |
20.11 |
21.49 |
1648784手 |
351848万 |
1.61 |
8.10% |
2019-12-31 |
11.55 |
20.18 |
11.00 |
19.88 |
1981839手 |
295304万 |
0.55 |
2.85% |
2019-12-27 |
19.07 |
20.05 |
18.75 |
19.33 |
2107326手 |
408242万 |
0.01 |
0.05% |
2019-12-20 |
18.33 |
19.82 |
18.17 |
19.32 |
2803912手 |
534358万 |
1.18 |
6.50% |
2019-12-13 |
17.35 |
18.16 |
17.03 |
18.14 |
2038712手 |
357451万 |
0.85 |
4.92% |
2019-12-06 |
17.04 |
17.32 |
16.67 |
17.29 |
1427939手 |
243034万 |
0.35 |
2.07% |
2019-11-29 |
17.80 |
17.88 |
16.69 |
16.94 |
2056828手 |
352743万 |
-1.04 |
-5.78% |
2019-11-22 |
17.55 |
18.77 |
17.47 |
17.98 |
2593677手 |
470160万 |
0.45 |
2.57% |
2019-11-15 |
17.39 |
18.08 |
16.90 |
17.53 |
1943423手 |
338517万 |
-0.03 |
-0.17% |
2019-11-08 |
16.38 |
17.96 |
16.27 |
17.56 |
2680028手 |
460537万 |
1.18 |
7.20% |
2019-11-01 |
16.20 |
16.89 |
16.04 |
16.38 |
2009970手 |
328544万 |
0.38 |
2.38% |
2019-10-25 |
15.59 |
16.06 |
15.53 |
16.00 |
1506953手 |
239074万 |
0.48 |
3.09% |
2019-10-18 |
16.18 |
16.54 |
15.51 |
15.52 |
2845374手 |
453443万 |
-0.40 |
-2.51% |
2019-10-11 |
16.55 |
16.80 |
15.55 |
15.92 |
2361124手 |
376782万 |
-1.35 |
-7.82% |
2019-09-30 |
17.70 |
17.85 |
17.21 |
17.27 |
258301手 |
45245万 |
-0.58 |
-3.25% |
2019-09-27 |
18.10 |
18.28 |
17.12 |
17.85 |
1915590手 |
338952万 |
-0.24 |
-1.33% |
2019-09-20 |
17.95 |
18.30 |
17.17 |
18.09 |
1740165手 |
307966万 |
0.17 |
0.95% |
2019-09-12 |
18.06 |
18.55 |
17.55 |
17.92 |
1854800手 |
334278万 |
0.12 |
0.67% |
2019-09-06 |
16.11 |
17.80 |
16.10 |
17.80 |
2818935手 |
480596万 |
1.74 |
10.83% |
2019-08-30 |
16.52 |
17.16 |
16.00 |
16.06 |
2040707手 |
339366万 |
-0.94 |
-5.53% |
2019-08-23 |
16.91 |
17.65 |
16.33 |
17.00 |
2961788手 |
507814万 |
0.31 |
1.86% |
2019-08-16 |
14.25 |
16.92 |
14.22 |
16.69 |
2796559手 |
434837万 |
2.51 |
17.70% |
2019-08-09 |
15.34 |
15.57 |
14.01 |
14.18 |
2075673手 |
305895万 |
-1.19 |
-7.74% |
2019-08-02 |
16.28 |
16.99 |
15.02 |
15.37 |
2313864手 |
369716万 |
-1.01 |
-6.17% |
2019-07-26 |
14.89 |
16.54 |
14.55 |
16.38 |
2687838手 |
419807万 |
1.94 |
13.44% |
2019-07-19 |
14.41 |
14.67 |
13.90 |
14.44 |
1279432手 |
183044万 |
0.03 |
0.21% |
2019-07-12 |
14.55 |
14.66 |
13.83 |
14.41 |
1450499手 |
207181万 |
-0.27 |
-1.84% |
2019-07-05 |
15.27 |
15.60 |
14.62 |
14.68 |
1905675手 |
287813万 |
0.16 |
1.10% |
2019-06-28 |
14.01 |
14.72 |
13.72 |
14.52 |
1602909手 |
228173万 |
0.36 |
2.54% |
2019-06-21 |
13.00 |
14.45 |
12.89 |
14.16 |
2381595手 |
329946万 |
1.11 |
8.51% |
2019-06-14 |
12.22 |
13.46 |
12.16 |
13.05 |
2511232手 |
328242万 |
0.90 |
7.41% |
2019-06-06 |
12.54 |
12.75 |
12.13 |
12.15 |
1306544手 |
162851万 |
-0.37 |
-2.96% |
2019-05-31 |
12.32 |
12.92 |
12.14 |
12.52 |
2172954手 |
274087万 |
0.20 |
1.62% |