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 |
20.12 |
21.12 |
18.73 |
19.48 |
1469887手 |
292102万 |
-0.34 |
-1.72% |
2022-06-17 |
19.50 |
20.61 |
18.79 |
19.82 |
1584322手 |
311173万 |
-0.01 |
-0.05% |
2022-06-10 |
17.40 |
20.18 |
17.10 |
19.83 |
1597747手 |
300011万 |
2.49 |
14.36% |
2022-06-02 |
18.20 |
18.30 |
16.66 |
17.34 |
764362手 |
132071万 |
-0.98 |
-5.35% |
2022-05-27 |
17.66 |
18.80 |
17.13 |
18.32 |
908345手 |
162801万 |
0.63 |
3.56% |
2022-05-20 |
18.21 |
18.27 |
17.28 |
17.69 |
928408手 |
165257万 |
-0.67 |
-3.65% |
2022-05-13 |
15.86 |
18.95 |
15.72 |
18.36 |
1542305手 |
272508万 |
2.29 |
14.25% |
2022-05-06 |
15.42 |
16.57 |
15.22 |
16.07 |
607600手 |
97428万 |
0.60 |
3.88% |
2022-04-29 |
13.79 |
15.70 |
13.33 |
15.47 |
2015698手 |
290506万 |
1.61 |
11.62% |
2022-04-22 |
14.15 |
14.37 |
13.09 |
13.86 |
1056374手 |
146441万 |
-0.33 |
-2.33% |
2022-04-15 |
15.70 |
15.91 |
13.88 |
14.19 |
1260438手 |
185422万 |
-1.61 |
-10.19% |
2022-04-08 |
16.78 |
17.36 |
15.65 |
15.80 |
997600手 |
165029万 |
-0.98 |
-5.84% |
2022-04-01 |
17.85 |
17.85 |
16.05 |
16.78 |
2463726手 |
416636万 |
-1.49 |
-8.15% |
2022-03-25 |
16.55 |
19.17 |
16.02 |
18.27 |
2440499手 |
429686万 |
1.74 |
10.53% |
2022-03-18 |
16.99 |
17.32 |
15.06 |
16.53 |
1168214手 |
190647万 |
-0.52 |
-3.05% |
2022-03-11 |
17.85 |
17.89 |
15.72 |
17.05 |
1296882手 |
220163万 |
-0.93 |
-5.17% |
2022-03-04 |
20.29 |
20.30 |
17.85 |
17.98 |
1156610手 |
219444万 |
-1.95 |
-9.78% |
2022-02-25 |
23.18 |
23.22 |
19.46 |
19.93 |
1262039手 |
262132万 |
-3.13 |
-13.57% |
2022-02-18 |
24.31 |
24.67 |
22.86 |
23.06 |
283214手 |
67117万 |
-1.44 |
-5.88% |
2022-02-11 |
25.60 |
26.24 |
24.15 |
24.50 |
252786手 |
63018万 |
-0.70 |
-2.78% |
2022-01-28 |
27.43 |
27.43 |
24.68 |
25.20 |
268330手 |
69154万 |
-2.37 |
-8.60% |
2022-01-21 |
27.16 |
28.52 |
27.14 |
27.57 |
277877手 |
77303万 |
0.43 |
1.58% |
2022-01-14 |
29.43 |
29.64 |
27.00 |
27.14 |
231055手 |
64844万 |
-2.24 |
-7.62% |
2022-01-07 |
30.56 |
30.96 |
28.84 |
29.38 |
153152手 |
45531万 |
-1.13 |
-3.70% |
2021-12-31 |
30.59 |
30.80 |
29.81 |
30.51 |
132384手 |
40084万 |
-0.19 |
-0.62% |
2021-12-24 |
31.59 |
32.20 |
29.70 |
30.70 |
154490手 |
47967万 |
-1.20 |
-3.76% |
2021-12-17 |
33.80 |
34.80 |
31.61 |
31.90 |
175017手 |
56636万 |
-1.95 |
-5.76% |
2021-12-10 |
33.50 |
33.98 |
31.58 |
33.85 |
202985手 |
66798万 |
0.34 |
1.01% |
2021-12-03 |
33.07 |
33.78 |
31.20 |
33.51 |
218389手 |
70575万 |
0.58 |
1.76% |
2021-11-26 |
33.70 |
35.79 |
32.53 |
32.93 |
248404手 |
84391万 |
-0.82 |
-2.43% |
2021-11-19 |
32.38 |
34.98 |
32.02 |
33.75 |
218106手 |
73432万 |
1.31 |
4.04% |
2021-11-12 |
33.07 |
33.37 |
31.03 |
32.44 |
134133手 |
43027万 |
-0.66 |
-1.99% |
2021-11-05 |
31.89 |
33.40 |
30.40 |
33.10 |
254638手 |
81016万 |
1.07 |
3.34% |
2021-10-29 |
31.05 |
32.48 |
29.95 |
32.03 |
306530手 |
95839万 |
0.64 |
2.04% |
2021-10-22 |
29.77 |
31.56 |
29.11 |
31.39 |
290401手 |
89373万 |
1.44 |
4.81% |
2021-10-15 |
28.28 |
30.12 |
27.81 |
29.95 |
229090手 |
67547万 |
1.67 |
5.91% |
2021-10-08 |
27.75 |
28.46 |
27.52 |
28.28 |
64440手 |
18148万 |
0.80 |
2.91% |
2021-09-30 |
26.57 |
28.85 |
26.57 |
27.48 |
374564手 |
104502万 |
1.09 |
4.13% |
2021-09-24 |
27.41 |
27.48 |
25.97 |
26.39 |
153716手 |
41037万 |
-0.75 |
-2.76% |
2021-09-17 |
32.90 |
33.49 |
26.21 |
27.14 |
328493手 |
97268万 |
-6.16 |
-18.50% |
2021-09-10 |
33.52 |
34.47 |
32.36 |
33.30 |
248418手 |
82943万 |
-0.20 |
-0.60% |
2021-09-03 |
33.80 |
34.69 |
32.20 |
33.50 |
350610手 |
117166万 |
-0.13 |
-0.39% |
2021-08-27 |
32.06 |
34.65 |
31.63 |
33.63 |
443333手 |
148741万 |
1.40 |
4.34% |
2021-08-20 |
32.80 |
32.82 |
30.21 |
32.23 |
293219手 |
93382万 |
-0.77 |
-2.33% |
2021-08-13 |
32.55 |
33.60 |
31.78 |
33.00 |
298419手 |
97117万 |
0.52 |
1.60% |
2021-08-06 |
29.53 |
32.60 |
29.01 |
32.48 |
477209手 |
150168万 |
3.35 |
11.50% |
2021-07-30 |
30.24 |
30.58 |
28.16 |
29.13 |
543466手 |
159123万 |
-1.07 |
-3.54% |
2021-07-23 |
31.83 |
33.45 |
29.94 |
30.20 |
542823手 |
172582万 |
-1.91 |
-5.95% |
2021-07-16 |
31.68 |
34.07 |
31.12 |
32.11 |
394965手 |
129177万 |
0.66 |
2.10% |
2021-07-09 |
32.59 |
32.61 |
30.25 |
31.45 |
518405手 |
162209万 |
-0.90 |
-2.78% |
2021-07-02 |
35.93 |
35.98 |
32.20 |
32.35 |
368375手 |
124364万 |
-3.65 |
-10.14% |
2021-06-25 |
33.29 |
36.32 |
32.51 |
36.00 |
337135手 |
117502万 |
2.59 |
7.75% |
2021-06-18 |
32.80 |
34.20 |
31.55 |
33.41 |
387613手 |
128431万 |
0.41 |
1.24% |
2021-06-11 |
32.93 |
34.71 |
32.22 |
33.00 |
391048手 |
130225万 |
0.01 |
0.03% |
2021-06-04 |
34.22 |
34.64 |
31.31 |
32.99 |
857924手 |
283522万 |
-1.23 |
-3.59% |
2021-05-28 |
36.10 |
37.57 |
33.70 |
34.22 |
553871手 |
198042万 |
-2.05 |
-5.65% |
2021-05-21 |
35.99 |
37.48 |
34.32 |
36.27 |
512986手 |
183964万 |
-0.02 |
-0.06% |
2021-05-14 |
36.39 |
37.99 |
36.06 |
36.29 |
515642手 |
190442万 |
0.14 |
0.39% |
2021-05-07 |
38.57 |
38.70 |
35.91 |
36.15 |
262950手 |
97626万 |
-2.25 |
-5.86% |
2021-04-30 |
36.40 |
39.11 |
35.75 |
38.40 |
602296手 |
225517万 |
1.70 |
4.63% |
2021-04-23 |
36.70 |
37.70 |
34.96 |
36.70 |
533678手 |
193673万 |
0.92 |
2.57% |
2021-04-16 |
35.00 |
36.37 |
32.86 |
35.78 |
614778手 |
213060万 |
0.80 |
2.29% |
2021-04-09 |
34.37 |
35.83 |
34.37 |
34.98 |
249601手 |
87320万 |
0.85 |
2.49% |
2021-04-02 |
33.65 |
36.45 |
32.66 |
34.13 |
445551手 |
154961万 |
0.48 |
1.43% |
2021-03-26 |
31.99 |
33.70 |
30.22 |
33.65 |
454898手 |
144815万 |
1.50 |
4.67% |
2021-03-19 |
33.25 |
34.20 |
31.44 |
32.15 |
467552手 |
153813万 |
-1.35 |
-4.03% |
2021-03-12 |
33.87 |
34.57 |
29.61 |
33.50 |
727586手 |
234500万 |
0.13 |
0.39% |
2021-03-05 |
32.77 |
36.15 |
32.20 |
33.37 |
703245手 |
240297万 |
1.09 |
3.38% |
2021-02-26 |
38.00 |
40.36 |
31.96 |
32.28 |
873732手 |
311890万 |
-6.02 |
-15.72% |
2021-02-19 |
41.00 |
41.58 |
37.08 |
38.30 |
359376手 |
140543万 |
-1.47 |
-3.70% |
2021-02-10 |
36.08 |
40.79 |
34.50 |
39.77 |
399156手 |
152888万 |
3.77 |
10.47% |
2021-02-05 |
34.10 |
37.99 |
34.10 |
36.00 |
745628手 |
271487万 |
2.01 |
5.91% |
2021-01-29 |
33.51 |
35.73 |
32.32 |
33.99 |
902195手 |
308159万 |
0.77 |
2.32% |
2021-01-22 |
31.11 |
33.88 |
30.23 |
33.22 |
618967手 |
196475万 |
1.87 |
5.96% |
2021-01-15 |
31.90 |
33.80 |
30.19 |
31.35 |
788098手 |
251614万 |
-0.10 |
-0.32% |
2021-01-08 |
30.70 |
33.33 |
30.00 |
31.45 |
819724手 |
259567万 |
0.34 |
1.09% |
2020-12-31 |
28.99 |
31.67 |
28.17 |
31.11 |
651540手 |
193367万 |
2.19 |
7.57% |
2020-12-25 |
25.98 |
29.33 |
25.80 |
28.92 |
735725手 |
199417万 |
2.98 |
11.49% |
2020-12-18 |
25.88 |
27.50 |
25.10 |
25.94 |
736278手 |
192057万 |
0.28 |
1.09% |
2020-12-11 |
27.84 |
28.10 |
25.31 |
25.66 |
541188手 |
145057万 |
-2.13 |
-7.67% |
2020-12-04 |
27.72 |
28.82 |
27.22 |
27.79 |
327386手 |
91220万 |
-0.20 |
-0.71% |
2020-11-27 |
28.66 |
29.58 |
26.06 |
27.99 |
733014手 |
203823万 |
-0.58 |
-2.03% |
2020-11-20 |
27.45 |
28.87 |
25.90 |
28.57 |
882255手 |
238675万 |
1.14 |
4.16% |
2020-11-13 |
28.59 |
30.15 |
25.75 |
27.43 |
1225754手 |
335343万 |
-1.23 |
-4.29% |
2020-11-06 |
25.50 |
29.32 |
24.60 |
28.66 |
1313205手 |
351652万 |
2.76 |
10.66% |
2020-10-30 |
23.01 |
26.89 |
22.71 |
25.90 |
1236202手 |
312517万 |
3.18 |
14.00% |
2020-10-23 |
20.59 |
23.58 |
20.52 |
22.72 |
1033145手 |
230310万 |
2.05 |
9.92% |
2020-10-16 |
20.63 |
21.28 |
19.97 |
20.67 |
644626手 |
133289万 |
0.11 |
0.54% |
2020-10-09 |
20.18 |
20.74 |
19.96 |
20.56 |
164166手 |
33434万 |
0.78 |
3.94% |
2020-09-30 |
20.78 |
21.80 |
19.33 |
19.78 |
713668手 |
144806万 |
-0.05 |
-0.25% |
2020-09-25 |
20.20 |
20.84 |
19.52 |
19.83 |
471092手 |
94837万 |
-0.46 |
-2.27% |
2020-09-18 |
19.85 |
20.62 |
19.49 |
20.29 |
510259手 |
101772万 |
0.52 |
2.63% |
2020-09-11 |
20.98 |
21.14 |
18.85 |
19.77 |
744450手 |
148048万 |
-0.86 |
-4.17% |
2020-09-04 |
23.95 |
23.96 |
20.12 |
20.63 |
1119144手 |
240818万 |
-2.61 |
-11.23% |
2020-08-28 |
22.80 |
23.48 |
21.45 |
23.24 |
885898手 |
199091万 |
0.74 |
3.29% |
2020-08-21 |
21.91 |
23.09 |
21.60 |
22.50 |
908425手 |
203619万 |
0.52 |
2.37% |
2020-08-14 |
21.29 |
23.50 |
20.09 |
21.98 |
1567392手 |
336771万 |
0.18 |
0.83% |
2020-08-07 |
18.39 |
22.38 |
18.37 |
21.80 |
1471283手 |
307223万 |
3.35 |
18.16% |
2020-07-31 |
16.55 |
18.75 |
15.95 |
18.45 |
1192142手 |
204428万 |
1.99 |
12.09% |
2020-07-24 |
15.52 |
17.55 |
14.71 |
16.46 |
1808394手 |
292809万 |
1.41 |
9.37% |
2020-07-17 |
13.92 |
15.68 |
13.91 |
15.05 |
1702084手 |
252167万 |
1.05 |
7.50% |
2020-07-10 |
12.38 |
14.20 |
12.37 |
14.00 |
1429865手 |
190273万 |
1.75 |
14.29% |
2020-07-03 |
11.70 |
12.26 |
11.57 |
12.25 |
836621手 |
99749万 |
0.58 |
4.97% |
2020-06-24 |
12.37 |
12.50 |
11.57 |
11.67 |
634234手 |
75431万 |
-0.56 |
-4.58% |
2020-06-19 |
11.19 |
12.52 |
10.99 |
12.23 |
1365335手 |
163821万 |
1.03 |
9.20% |
2020-06-12 |
11.80 |
12.16 |
10.92 |
11.20 |
706830手 |
81369万 |
-0.51 |
-4.36% |
2020-06-05 |
10.65 |
11.92 |
10.63 |
11.71 |
1136412手 |
127845万 |
1.03 |
9.64% |
2020-05-29 |
9.87 |
10.73 |
9.65 |
10.68 |
938739手 |
97240万 |
0.78 |
7.88% |
2020-05-22 |
10.08 |
10.48 |
9.90 |
9.90 |
607300手 |
61746万 |
-0.18 |
-1.79% |
2020-05-15 |
10.02 |
10.48 |
9.93 |
10.08 |
714896手 |
72435万 |
0.06 |
0.60% |
2020-05-08 |
9.60 |
10.08 |
9.60 |
10.02 |
407380手 |
40357万 |
0.21 |
2.14% |
2020-04-30 |
9.70 |
9.85 |
9.03 |
9.81 |
498984手 |
47337万 |
0.11 |
1.13% |
2020-04-24 |
10.14 |
10.26 |
9.64 |
9.70 |
731680手 |
73285万 |
-0.42 |
-4.15% |
2020-04-17 |
10.55 |
10.78 |
10.07 |
10.12 |
1474903手 |
151889万 |
-0.76 |
-6.99% |
2020-04-10 |
9.52 |
10.88 |
9.52 |
10.88 |
1008506手 |
105608万 |
1.49 |
15.87% |
2020-04-03 |
9.67 |
9.70 |
9.09 |
9.39 |
635515手 |
59881万 |
-0.50 |
-5.06% |
2020-03-27 |
10.36 |
10.36 |
9.47 |
9.89 |
789221手 |
78465万 |
-0.69 |
-6.52% |
2020-03-20 |
11.05 |
11.59 |
10.40 |
10.58 |
1484290手 |
164524万 |
-0.40 |
-3.64% |
2020-03-13 |
12.83 |
13.34 |
10.50 |
10.98 |
1714864手 |
208325万 |
-2.00 |
-15.41% |
2020-03-06 |
11.45 |
13.38 |
11.38 |
12.98 |
1278213手 |
156035万 |
1.70 |
15.07% |
2020-02-28 |
12.92 |
13.03 |
11.25 |
11.28 |
1232983手 |
153184万 |
-1.70 |
-13.10% |
2020-02-21 |
12.63 |
13.53 |
12.59 |
12.98 |
1225580手 |
159908万 |
0.35 |
2.77% |
2020-02-14 |
12.21 |
13.25 |
12.12 |
12.63 |
972011手 |
123940万 |
0.28 |
2.27% |
2020-02-07 |
10.53 |
12.47 |
10.53 |
12.35 |
1363716手 |
156782万 |
0.65 |
5.56% |