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 |
2022-05-18 |
15.55 |
15.60 |
14.52 |
14.94 |
75533手 |
11368万 |
-0.31 |
-2.03% |
2022-05-13 |
14.61 |
15.70 |
14.18 |
15.25 |
95702手 |
14361万 |
0.40 |
2.69% |
2022-05-06 |
14.01 |
14.88 |
14.01 |
14.85 |
33657手 |
4924万 |
0.45 |
3.12% |
2022-04-29 |
14.55 |
14.55 |
12.53 |
14.40 |
116786手 |
15868万 |
-0.15 |
-1.03% |
2022-04-22 |
14.80 |
15.33 |
14.05 |
14.55 |
125977手 |
18624万 |
-0.42 |
-2.81% |
2022-04-15 |
13.79 |
15.22 |
13.38 |
14.97 |
129130手 |
18650万 |
1.26 |
9.19% |
2022-04-08 |
13.14 |
13.83 |
13.00 |
13.71 |
74973手 |
10170万 |
0.69 |
5.30% |
2022-04-01 |
12.99 |
13.02 |
12.72 |
13.02 |
46084手 |
5928万 |
0.02 |
0.15% |
2022-03-25 |
12.98 |
13.32 |
12.65 |
13.00 |
61682手 |
7998万 |
0.14 |
1.09% |
2022-03-18 |
12.92 |
13.05 |
12.12 |
12.86 |
72193手 |
9162万 |
-0.10 |
-0.77% |
2022-03-11 |
13.03 |
13.38 |
12.12 |
12.96 |
75129手 |
9635万 |
-0.09 |
-0.69% |
2022-03-04 |
12.87 |
13.08 |
12.57 |
13.05 |
54174手 |
6992万 |
0.22 |
1.72% |
2022-02-25 |
12.90 |
13.17 |
12.56 |
12.83 |
54843手 |
7084万 |
0.05 |
0.39% |
2022-02-18 |
12.88 |
13.14 |
12.55 |
12.78 |
44030手 |
5657万 |
-0.11 |
-0.85% |
2022-02-11 |
13.36 |
13.56 |
12.76 |
12.89 |
46658手 |
6085万 |
-0.45 |
-3.37% |
2022-01-28 |
12.26 |
13.40 |
12.15 |
13.34 |
83180手 |
10746万 |
1.15 |
9.43% |
2022-01-21 |
12.90 |
13.22 |
12.00 |
12.19 |
112691手 |
14280万 |
-0.76 |
-5.87% |
2022-01-14 |
13.33 |
13.52 |
12.93 |
12.95 |
82385手 |
10862万 |
-0.26 |
-1.97% |
2022-01-07 |
13.09 |
14.38 |
13.09 |
13.21 |
96182手 |
12950万 |
0.07 |
0.53% |
2021-12-31 |
12.89 |
13.39 |
12.81 |
13.14 |
89225手 |
11694万 |
0.27 |
2.10% |
2021-12-24 |
13.10 |
13.59 |
12.48 |
12.87 |
233616手 |
30413万 |
-0.54 |
-4.03% |
2021-12-17 |
16.20 |
17.40 |
13.41 |
13.41 |
150336手 |
24467万 |
-2.79 |
-17.22% |
2021-12-10 |
15.31 |
17.20 |
14.83 |
16.20 |
189235手 |
30261万 |
0.81 |
5.26% |
2021-12-03 |
15.35 |
15.97 |
15.07 |
15.39 |
109828手 |
16998万 |
0.18 |
1.18% |
2021-11-26 |
14.97 |
16.35 |
14.97 |
15.21 |
187448手 |
29184万 |
0.25 |
1.67% |
2021-11-19 |
13.09 |
15.39 |
12.94 |
14.96 |
295726手 |
43174万 |
1.91 |
14.64% |
2021-11-12 |
12.60 |
14.72 |
12.60 |
13.05 |
275429手 |
38061万 |
0.23 |
1.79% |
2021-11-05 |
12.85 |
13.06 |
12.46 |
12.82 |
23109手 |
2946万 |
-0.18 |
-1.39% |
2021-10-29 |
12.38 |
13.35 |
12.16 |
13.00 |
44671手 |
5764万 |
0.62 |
5.01% |
2021-10-22 |
12.59 |
13.30 |
12.17 |
12.38 |
39184手 |
4949万 |
-0.61 |
-4.70% |
2021-10-15 |
13.48 |
13.48 |
12.48 |
12.99 |
28527手 |
3692万 |
-0.32 |
-2.40% |
2021-10-08 |
13.21 |
13.45 |
12.91 |
13.31 |
6830手 |
901万 |
0.29 |
2.23% |
2021-09-30 |
13.50 |
13.55 |
12.69 |
13.02 |
38174手 |
4962万 |
-0.54 |
-3.98% |
2021-09-24 |
13.40 |
14.20 |
13.30 |
13.56 |
23390手 |
3225万 |
-0.10 |
-0.73% |
2021-09-17 |
13.89 |
14.20 |
13.30 |
13.66 |
45569手 |
6302万 |
-0.23 |
-1.66% |
2021-09-10 |
14.57 |
15.54 |
13.86 |
13.89 |
61858手 |
8906万 |
-0.56 |
-3.88% |
2021-09-03 |
14.38 |
14.60 |
13.86 |
14.45 |
75111手 |
10741万 |
0.15 |
1.05% |
2021-08-27 |
13.40 |
14.39 |
13.21 |
14.30 |
77912手 |
10784万 |
0.82 |
6.08% |
2021-08-20 |
14.40 |
14.56 |
12.89 |
13.48 |
107227手 |
14807万 |
-0.87 |
-6.06% |
2021-08-13 |
13.60 |
14.94 |
12.90 |
14.35 |
102047手 |
14368万 |
0.83 |
6.14% |
2021-08-06 |
12.61 |
13.78 |
12.30 |
13.52 |
69259手 |
9315万 |
0.89 |
7.05% |
2021-07-30 |
13.47 |
14.82 |
11.47 |
12.63 |
206492手 |
27510万 |
-0.84 |
-6.24% |
2021-07-23 |
14.22 |
14.28 |
13.32 |
13.47 |
76567手 |
10588万 |
-0.75 |
-5.27% |
2021-07-16 |
14.73 |
15.18 |
14.03 |
14.22 |
138932手 |
20194万 |
-0.45 |
-3.07% |
2021-07-09 |
13.01 |
14.98 |
12.84 |
14.67 |
266562手 |
37901万 |
1.86 |
14.52% |
2021-07-02 |
13.00 |
14.00 |
12.54 |
12.81 |
106568手 |
13902万 |
-0.28 |
-2.14% |
2021-06-25 |
12.70 |
13.71 |
12.33 |
13.09 |
101525手 |
13364万 |
0.36 |
2.83% |
2021-06-18 |
13.59 |
13.80 |
12.58 |
12.73 |
68113手 |
8930万 |
-0.86 |
-6.33% |
2021-06-11 |
13.71 |
14.15 |
13.23 |
13.59 |
196239手 |
26686万 |
-0.01 |
-0.07% |
2021-06-04 |
11.59 |
14.20 |
11.00 |
13.60 |
330808手 |
43183万 |
1.75 |
14.77% |
2021-05-28 |
13.09 |
13.09 |
10.75 |
11.85 |
288859手 |
33961万 |
-0.55 |
-4.43% |
2021-05-21 |
13.24 |
13.48 |
11.80 |
12.40 |
164355手 |
20735万 |
-0.71 |
-5.42% |
2021-05-14 |
13.39 |
13.96 |
12.95 |
13.11 |
173850手 |
23508万 |
-0.27 |
-2.02% |
2021-05-07 |
13.18 |
13.60 |
12.56 |
13.38 |
93822手 |
12487万 |
0.11 |
0.83% |
2021-04-30 |
12.03 |
13.50 |
11.88 |
13.27 |
219251手 |
27991万 |
1.24 |
10.31% |
2021-04-23 |
10.53 |
12.15 |
10.53 |
12.03 |
171829手 |
19477万 |
1.40 |
13.17% |
2021-04-16 |
10.65 |
10.85 |
10.03 |
10.63 |
116404手 |
12146万 |
-0.06 |
-0.56% |
2021-04-09 |
10.22 |
10.76 |
10.10 |
10.69 |
105793手 |
10993万 |
0.23 |
2.20% |
2021-04-02 |
9.35 |
10.50 |
9.01 |
10.46 |
220638手 |
21885万 |
1.01 |
10.69% |
2021-03-26 |
9.00 |
10.40 |
9.00 |
9.45 |
238777手 |
23164万 |
1.27 |
15.53% |
2021-03-19 |
8.20 |
8.83 |
8.11 |
8.18 |
71077手 |
5939万 |
0.00 |
0.00% |
2021-03-12 |
8.16 |
8.35 |
7.93 |
8.18 |
28450手 |
2310万 |
0.02 |
0.24% |
2021-03-05 |
8.08 |
8.24 |
7.80 |
8.16 |
53002手 |
4258万 |
0.10 |
1.24% |
2021-02-26 |
7.20 |
8.28 |
7.20 |
8.06 |
82445手 |
6476万 |
0.87 |
12.10% |
2021-02-19 |
7.05 |
7.19 |
6.87 |
7.19 |
7846手 |
553万 |
0.26 |
3.75% |
2021-02-10 |
6.84 |
7.00 |
6.77 |
6.93 |
10913手 |
748万 |
0.09 |
1.32% |
2021-02-05 |
7.58 |
7.69 |
6.83 |
6.84 |
31795手 |
2268万 |
-0.68 |
-9.04% |
2021-01-29 |
6.90 |
7.74 |
6.89 |
7.52 |
69608手 |
5080万 |
0.58 |
8.36% |
2021-01-22 |
6.45 |
7.07 |
6.45 |
6.94 |
41188手 |
2854万 |
0.53 |
8.27% |
2021-01-15 |
6.58 |
6.69 |
5.86 |
6.41 |
31878手 |
1994万 |
-0.21 |
-3.17% |
2021-01-08 |
6.90 |
6.93 |
6.49 |
6.62 |
27834手 |
1853万 |
-0.24 |
-3.50% |
2020-12-31 |
6.80 |
6.97 |
6.63 |
6.86 |
15191手 |
1030万 |
-0.11 |
-1.58% |
2020-12-25 |
7.17 |
7.24 |
6.80 |
6.97 |
17008手 |
1200万 |
-0.23 |
-3.19% |
2020-12-18 |
7.45 |
7.51 |
7.15 |
7.20 |
58354手 |
4291万 |
-0.25 |
-3.36% |
2020-12-11 |
6.81 |
7.46 |
6.70 |
7.45 |
59923手 |
4203万 |
0.67 |
9.88% |
2020-12-04 |
6.99 |
7.08 |
6.70 |
6.78 |
23645手 |
1620万 |
-0.27 |
-3.83% |
2020-11-27 |
7.22 |
7.43 |
6.93 |
7.05 |
23855手 |
1690万 |
-0.22 |
-3.03% |
2020-11-20 |
7.31 |
7.50 |
6.95 |
7.27 |
41938手 |
3048万 |
0.10 |
1.40% |
2020-11-13 |
6.90 |
7.17 |
6.47 |
7.17 |
45798手 |
3108万 |
0.32 |
4.67% |
2020-11-06 |
6.90 |
7.20 |
6.78 |
6.85 |
32360手 |
2253万 |
-0.38 |
-5.26% |
2020-10-30 |
8.99 |
8.99 |
7.23 |
7.23 |
61136手 |
4821万 |
-1.44 |
-16.61% |
2020-10-13 |
8.51 |
8.70 |
8.45 |
8.67 |
14261手 |
1224万 |
0.24 |
2.85% |
2020-10-09 |
8.20 |
8.49 |
8.20 |
8.43 |
6717手 |
566万 |
0.24 |
2.93% |
2020-09-30 |
7.86 |
8.34 |
7.86 |
8.19 |
14670手 |
1193万 |
0.39 |
5.00% |
2020-09-25 |
8.35 |
8.35 |
7.52 |
7.80 |
48685手 |
3786万 |
-0.56 |
-6.70% |
2020-09-18 |
8.54 |
8.55 |
8.24 |
8.36 |
21423手 |
1799万 |
-0.12 |
-1.42% |
2020-09-11 |
8.16 |
8.71 |
8.00 |
8.48 |
80826手 |
6817万 |
0.36 |
4.43% |
2020-09-04 |
8.50 |
9.00 |
8.03 |
8.12 |
154877手 |
13384万 |
-0.33 |
-3.90% |
2020-08-28 |
7.63 |
8.50 |
7.32 |
8.45 |
146662手 |
11777万 |
0.93 |
12.37% |
2020-08-21 |
6.76 |
7.52 |
6.67 |
7.52 |
150617手 |
10930万 |
0.76 |
11.24% |
2020-08-14 |
6.51 |
7.19 |
6.49 |
6.76 |
65510手 |
4455万 |
0.24 |
3.68% |
2020-08-07 |
6.68 |
6.79 |
6.46 |
6.52 |
223594手 |
14916万 |
-0.51 |
-7.25% |
2020-07-31 |
7.40 |
7.40 |
7.03 |
7.03 |
23506手 |
1737万 |
-0.76 |
-9.76% |
2020-07-15 |
7.04 |
7.81 |
6.95 |
7.79 |
85480手 |
6340万 |
0.85 |
12.25% |
2020-07-10 |
6.05 |
6.94 |
5.93 |
6.94 |
122347手 |
7808万 |
0.94 |
15.67% |
2020-07-03 |
5.79 |
6.01 |
5.61 |
6.00 |
61827手 |
3581万 |
0.20 |
3.45% |
2020-06-24 |
5.63 |
5.91 |
5.52 |
5.80 |
67707手 |
3915万 |
0.17 |
3.02% |
2020-06-19 |
5.51 |
5.65 |
5.40 |
5.63 |
43231手 |
2388万 |
0.07 |
1.26% |
2020-06-12 |
5.30 |
5.64 |
5.15 |
5.56 |
79341手 |
4342万 |
0.26 |
4.91% |
2020-06-05 |
5.14 |
5.63 |
5.10 |
5.30 |
48782手 |
2624万 |
0.12 |
2.32% |
2020-05-29 |
5.05 |
5.32 |
5.05 |
5.18 |
27993手 |
1441万 |
0.08 |
1.57% |
2020-05-22 |
5.65 |
5.66 |
4.95 |
5.10 |
59798手 |
3105万 |
-0.61 |
-10.68% |
2020-05-15 |
5.42 |
5.85 |
5.35 |
5.71 |
75486手 |
4297万 |
0.27 |
4.96% |
2020-05-08 |
5.00 |
5.48 |
4.95 |
5.44 |
78870手 |
4118万 |
0.49 |
9.90% |
2020-04-30 |
5.41 |
5.57 |
4.88 |
4.95 |
187050手 |
9724万 |
-0.74 |
-13.01% |
2020-04-24 |
6.54 |
6.54 |
5.60 |
5.69 |
110407手 |
6699万 |
-0.88 |
-13.39% |
2020-04-17 |
6.68 |
6.68 |
6.33 |
6.57 |
88532手 |
5744万 |
-0.04 |
-0.60% |
2020-04-10 |
6.59 |
7.10 |
6.53 |
6.61 |
86888手 |
5913万 |
0.12 |
1.85% |
2020-04-03 |
6.85 |
6.94 |
6.34 |
6.49 |
104045手 |
6806万 |
-0.50 |
-7.15% |
2020-03-27 |
7.14 |
7.25 |
6.72 |
6.99 |
76670手 |
5396万 |
-0.31 |
-4.25% |
2020-03-20 |
7.81 |
7.90 |
7.01 |
7.30 |
81923手 |
6008万 |
-0.52 |
-6.65% |
2020-03-13 |
7.95 |
8.16 |
7.11 |
7.82 |
106057手 |
8250万 |
-0.21 |
-2.62% |
2020-03-06 |
7.01 |
8.09 |
7.01 |
8.03 |
113256手 |
8739万 |
0.68 |
9.25% |
2020-02-28 |
8.52 |
8.60 |
7.31 |
7.35 |
138063手 |
11046万 |
-1.12 |
-13.22% |
2020-02-21 |
7.65 |
8.73 |
7.62 |
8.47 |
132609手 |
10989万 |
0.83 |
10.86% |
2020-02-14 |
7.56 |
7.90 |
7.46 |
7.64 |
86821手 |
6653万 |
0.09 |
1.19% |
2020-02-07 |
7.34 |
7.81 |
6.61 |
7.55 |
148919手 |
10815万 |
-0.61 |
-7.47% |
2020-01-23 |
8.54 |
8.74 |
8.06 |
8.16 |
88433手 |
7441万 |
-0.38 |
-4.45% |
2020-01-17 |
9.13 |
9.34 |
8.48 |
8.54 |
108977手 |
9759万 |
-0.59 |
-6.46% |
2020-01-10 |
9.10 |
9.37 |
8.94 |
9.13 |
129813手 |
11834万 |
-0.03 |
-0.33% |
2020-01-03 |
9.15 |
9.27 |
9.07 |
9.16 |
61309手 |
5618万 |
0.02 |
0.22% |
2019-12-31 |
15.38 |
15.82 |
8.70 |
9.14 |
68851手 |
7827万 |
0.18 |
2.01% |
2019-12-27 |
9.11 |
9.39 |
8.75 |
8.96 |
218263手 |
19754万 |
-0.22 |
-2.40% |
2019-12-20 |
7.88 |
10.28 |
7.71 |
9.18 |
427471手 |
39985万 |
1.37 |
17.54% |
2019-12-13 |
8.24 |
8.40 |
7.75 |
7.81 |
107021手 |
8539万 |
-0.43 |
-5.22% |
2019-12-06 |
7.65 |
8.65 |
7.44 |
8.24 |
128888手 |
10269万 |
0.64 |
8.42% |
2019-11-29 |
8.09 |
8.15 |
7.53 |
7.60 |
73774手 |
5745万 |
-0.47 |
-5.82% |
2019-11-22 |
8.07 |
8.56 |
8.00 |
8.07 |
75611手 |
6216万 |
-0.04 |
-0.49% |
2019-11-15 |
8.64 |
8.74 |
8.09 |
8.11 |
59879手 |
5004万 |
-0.59 |
-6.78% |
2019-11-08 |
9.01 |
9.18 |
8.51 |
8.70 |
69683手 |
6155万 |
-0.17 |
-1.92% |
2019-11-01 |
9.33 |
9.59 |
8.54 |
8.87 |
82401手 |
7494万 |
-0.46 |
-4.93% |
2019-10-25 |
9.50 |
9.58 |
9.16 |
9.33 |
70985手 |
6663万 |
-0.22 |
-2.30% |
2019-10-18 |
9.82 |
10.84 |
9.48 |
9.55 |
138805手 |
14114万 |
-0.12 |
-1.24% |
2019-10-11 |
9.40 |
9.89 |
9.40 |
9.67 |
41294手 |
4005万 |
0.16 |
1.68% |
2019-09-30 |
9.65 |
9.89 |
9.51 |
9.51 |
11187手 |
1084万 |
-0.15 |
-1.55% |
2019-09-27 |
10.27 |
10.36 |
9.20 |
9.66 |
70844手 |
6911万 |
-0.64 |
-6.21% |
2019-09-20 |
10.82 |
10.90 |
10.13 |
10.30 |
62497手 |
6525万 |
-0.52 |
-4.81% |
2019-09-12 |
10.87 |
10.99 |
10.70 |
10.82 |
51849手 |
5625万 |
0.08 |
0.74% |
2019-09-06 |
10.44 |
11.09 |
10.28 |
10.74 |
66669手 |
7195万 |
0.31 |
2.97% |
2019-08-30 |
10.25 |
11.11 |
9.41 |
10.43 |
77065手 |
8238万 |
0.00 |
0.00% |
2019-08-23 |
10.44 |
10.67 |
10.33 |
10.43 |
41428手 |
4344万 |
0.01 |
0.10% |
2019-08-16 |
10.53 |
10.60 |
10.13 |
10.42 |
29081手 |
3027万 |
-0.13 |
-1.23% |
2019-08-09 |
11.47 |
11.47 |
10.51 |
10.55 |
38813手 |
4224万 |
-0.92 |
-8.02% |
2019-08-02 |
11.99 |
11.99 |
11.22 |
11.47 |
34179手 |
3934万 |
-0.31 |
-2.63% |
2019-07-26 |
11.20 |
12.00 |
10.76 |
11.78 |
68293手 |
7834万 |
0.40 |
3.52% |
2019-07-19 |
10.94 |
11.60 |
10.63 |
11.38 |
42788手 |
4778万 |
0.52 |
4.79% |
2019-07-12 |
11.25 |
11.35 |
10.69 |
10.86 |
38063手 |
4140万 |
-0.45 |
-3.98% |
2019-07-05 |
11.68 |
11.85 |
11.30 |
11.31 |
61668手 |
7193万 |
-0.37 |
-3.17% |
2019-06-28 |
11.69 |
11.84 |
10.92 |
11.68 |
66815手 |
7553万 |
-0.02 |
-0.17% |
2019-06-21 |
11.89 |
11.93 |
11.20 |
11.70 |
64898手 |
7498万 |
-0.20 |
-1.68% |
2019-06-14 |
11.72 |
12.10 |
11.55 |
11.90 |
113793手 |
13400万 |
0.10 |
0.85% |
2019-06-06 |
12.61 |
13.04 |
11.60 |
11.80 |
204753手 |
25386万 |
-0.80 |
-6.35% |
2019-05-31 |
12.79 |
13.10 |
12.46 |
12.60 |
81971手 |
10466万 |
-0.25 |
-1.95% |
2019-05-24 |
13.19 |
13.63 |
12.70 |
12.85 |
99414手 |
13089万 |
-0.65 |
-4.82% |