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 |
13.16 |
13.76 |
12.86 |
13.18 |
41942手 |
5535万 |
0.02 |
0.15% |
2022-05-13 |
12.76 |
13.38 |
12.42 |
13.16 |
51547手 |
6719万 |
0.58 |
4.61% |
2022-05-06 |
12.38 |
12.99 |
12.35 |
12.58 |
24242手 |
3066万 |
0.01 |
0.08% |
2022-04-29 |
13.49 |
13.49 |
11.69 |
12.57 |
76547手 |
9465万 |
-0.78 |
-5.84% |
2022-04-22 |
13.70 |
14.08 |
13.08 |
13.35 |
60526手 |
8235万 |
-0.42 |
-3.05% |
2022-04-15 |
13.88 |
14.19 |
13.48 |
13.77 |
81150手 |
11214万 |
-0.08 |
-0.58% |
2022-04-08 |
14.88 |
15.08 |
13.73 |
13.85 |
103694手 |
15022万 |
-1.07 |
-7.17% |
2022-04-01 |
14.08 |
16.15 |
13.88 |
14.92 |
438369手 |
67324万 |
0.66 |
4.63% |
2022-03-25 |
14.00 |
14.55 |
13.80 |
14.26 |
56827手 |
8060万 |
0.26 |
1.86% |
2022-03-18 |
14.29 |
14.36 |
12.92 |
14.00 |
64148手 |
8828万 |
-0.25 |
-1.75% |
2022-03-11 |
14.75 |
14.84 |
13.10 |
14.25 |
60492手 |
8515万 |
-0.50 |
-3.39% |
2022-03-04 |
14.98 |
15.15 |
14.39 |
14.75 |
54121手 |
8022万 |
-0.27 |
-1.80% |
2022-02-25 |
15.54 |
15.58 |
14.60 |
15.02 |
77063手 |
11716万 |
-0.48 |
-3.10% |
2022-02-18 |
15.60 |
15.95 |
15.20 |
15.50 |
59527手 |
9227万 |
-0.20 |
-1.27% |
2022-02-11 |
15.32 |
16.06 |
15.08 |
15.70 |
88736手 |
13935万 |
0.45 |
2.95% |
2022-01-28 |
15.51 |
15.83 |
14.51 |
15.25 |
113468手 |
17035万 |
-0.14 |
-0.91% |
2022-01-21 |
16.30 |
16.65 |
15.26 |
15.39 |
133479手 |
21330万 |
-0.91 |
-5.58% |
2022-01-14 |
15.87 |
17.39 |
15.64 |
16.30 |
225637手 |
37650万 |
0.47 |
2.97% |
2022-01-07 |
17.81 |
17.81 |
15.57 |
15.83 |
285054手 |
47304万 |
-0.36 |
-2.22% |
2021-12-31 |
16.34 |
16.71 |
16.08 |
16.19 |
114259手 |
18670万 |
-0.27 |
-1.64% |
2021-12-24 |
17.04 |
17.49 |
16.32 |
16.46 |
170391手 |
28736万 |
-0.40 |
-2.37% |
2021-12-17 |
17.02 |
18.26 |
16.49 |
16.86 |
420552手 |
73063万 |
0.36 |
2.18% |
2021-12-10 |
15.64 |
16.50 |
14.35 |
16.50 |
210569手 |
32532万 |
0.85 |
5.43% |
2021-12-03 |
15.05 |
16.39 |
15.01 |
15.65 |
189745手 |
30239万 |
0.25 |
1.62% |
2021-11-26 |
15.71 |
16.68 |
15.33 |
15.40 |
269899手 |
43290万 |
-0.49 |
-3.08% |
2021-11-19 |
16.18 |
16.19 |
15.32 |
15.89 |
170441手 |
26821万 |
-0.17 |
-1.06% |
2021-11-12 |
15.35 |
16.19 |
14.80 |
16.06 |
252434手 |
39400万 |
0.67 |
4.35% |
2021-11-05 |
14.80 |
15.65 |
14.66 |
15.39 |
242439手 |
36895万 |
0.73 |
4.98% |
2021-10-29 |
15.00 |
15.76 |
14.27 |
14.66 |
249720手 |
37509万 |
-0.43 |
-2.85% |
2021-10-22 |
14.29 |
17.13 |
14.20 |
15.09 |
430979手 |
67587万 |
0.80 |
5.60% |
2021-10-15 |
13.01 |
15.15 |
12.78 |
14.29 |
255625手 |
36313万 |
1.20 |
9.17% |
2021-10-08 |
12.86 |
13.16 |
12.67 |
13.09 |
10866手 |
1411万 |
0.47 |
3.72% |
2021-09-30 |
13.51 |
13.64 |
12.24 |
12.62 |
52263手 |
6649万 |
-0.87 |
-6.45% |
2021-09-24 |
12.95 |
14.14 |
12.93 |
13.49 |
55748手 |
7640万 |
0.18 |
1.35% |
2021-09-17 |
14.02 |
14.50 |
13.26 |
13.31 |
120507手 |
16767万 |
-0.68 |
-4.86% |
2021-09-10 |
13.75 |
14.37 |
13.69 |
13.99 |
80188手 |
11273万 |
0.24 |
1.75% |
2021-09-03 |
14.21 |
14.95 |
13.65 |
13.75 |
145274手 |
20562万 |
-0.47 |
-3.31% |
2021-08-27 |
13.25 |
14.34 |
13.11 |
14.22 |
133816手 |
18616万 |
1.21 |
9.30% |
2021-08-20 |
13.20 |
13.69 |
12.80 |
13.01 |
111741手 |
14897万 |
-0.30 |
-2.25% |
2021-08-13 |
12.15 |
13.85 |
12.11 |
13.31 |
139428手 |
18291万 |
1.18 |
9.73% |
2021-08-06 |
11.37 |
12.18 |
11.14 |
12.13 |
52367手 |
6232万 |
0.80 |
7.06% |
2021-07-30 |
12.08 |
12.16 |
10.95 |
11.33 |
58097手 |
6677万 |
-0.74 |
-6.13% |
2021-07-23 |
12.12 |
12.21 |
11.76 |
12.07 |
43466手 |
5220万 |
-0.06 |
-0.49% |
2021-07-16 |
12.37 |
12.52 |
12.06 |
12.13 |
56384手 |
6920万 |
-0.20 |
-1.62% |
2021-07-09 |
12.22 |
12.67 |
12.15 |
12.33 |
60139手 |
7438万 |
0.14 |
1.15% |
2021-07-02 |
12.92 |
12.98 |
12.13 |
12.19 |
68012手 |
8553万 |
-0.72 |
-5.58% |
2021-06-25 |
12.65 |
13.35 |
12.61 |
12.91 |
139564手 |
18134万 |
0.47 |
3.78% |
2021-06-18 |
11.90 |
12.54 |
11.71 |
12.44 |
74995手 |
9124万 |
0.49 |
4.10% |
2021-06-11 |
12.02 |
12.24 |
11.78 |
11.95 |
54484手 |
6528万 |
-0.04 |
-0.33% |
2021-06-04 |
12.06 |
12.36 |
11.74 |
11.99 |
69628手 |
8399万 |
-0.11 |
-0.91% |
2021-05-28 |
11.79 |
12.33 |
11.79 |
12.10 |
60351手 |
7338万 |
0.31 |
2.63% |
2021-05-21 |
12.20 |
12.45 |
11.73 |
11.79 |
69435手 |
8309万 |
-0.52 |
-4.22% |
2021-05-14 |
11.56 |
12.49 |
11.55 |
12.31 |
109635手 |
13314万 |
0.68 |
5.85% |
2021-05-07 |
11.96 |
12.75 |
11.61 |
11.63 |
70541手 |
8513万 |
-0.13 |
-1.10% |
2021-04-30 |
11.13 |
11.85 |
10.65 |
11.76 |
91793手 |
10401万 |
0.65 |
5.85% |
2021-04-23 |
10.90 |
11.43 |
10.65 |
11.11 |
83761手 |
9229万 |
0.27 |
2.49% |
2021-04-16 |
10.31 |
11.00 |
10.01 |
10.84 |
118290手 |
12541万 |
0.54 |
5.24% |
2021-04-09 |
10.05 |
10.58 |
10.05 |
10.30 |
55178手 |
5721万 |
0.29 |
2.90% |
2021-04-02 |
10.24 |
10.34 |
9.96 |
10.01 |
23520手 |
2373万 |
-0.17 |
-1.67% |
2021-03-26 |
10.36 |
10.36 |
10.05 |
10.18 |
21096手 |
2153万 |
-0.06 |
-0.59% |
2021-03-19 |
10.07 |
10.50 |
10.04 |
10.24 |
31996手 |
3297万 |
0.12 |
1.19% |
2021-03-12 |
10.24 |
10.60 |
9.92 |
10.12 |
34319手 |
3491万 |
-0.02 |
-0.20% |
2021-03-05 |
10.17 |
10.35 |
9.88 |
10.14 |
36936手 |
3715万 |
-0.02 |
-0.20% |
2021-02-26 |
9.85 |
10.25 |
9.80 |
10.16 |
39430手 |
3940万 |
0.40 |
4.10% |
2021-02-19 |
9.27 |
9.88 |
9.21 |
9.76 |
16475手 |
1577万 |
0.63 |
6.90% |
2021-02-10 |
9.06 |
9.19 |
8.88 |
9.13 |
13699手 |
1231万 |
0.12 |
1.33% |
2021-02-05 |
10.00 |
10.05 |
8.80 |
9.01 |
33704手 |
3158万 |
-1.01 |
-10.08% |
2021-01-29 |
10.65 |
10.65 |
9.91 |
10.02 |
38982手 |
3952万 |
-0.55 |
-5.20% |
2021-01-22 |
10.81 |
10.97 |
10.56 |
10.57 |
31573手 |
3403万 |
-0.27 |
-2.49% |
2021-01-15 |
11.15 |
11.24 |
10.48 |
10.84 |
41203手 |
4458万 |
-0.41 |
-3.64% |
2021-01-08 |
11.74 |
13.09 |
11.06 |
11.25 |
77851手 |
9305万 |
-0.43 |
-3.68% |
2020-12-31 |
11.41 |
11.88 |
11.30 |
11.68 |
23697手 |
2733万 |
0.14 |
1.21% |
2020-12-25 |
11.90 |
12.00 |
11.29 |
11.54 |
34033手 |
3961万 |
-0.30 |
-2.53% |
2020-12-18 |
11.98 |
12.09 |
11.60 |
11.84 |
22219手 |
2640万 |
-0.12 |
-1.00% |
2020-12-11 |
12.73 |
12.78 |
11.79 |
11.96 |
44047手 |
5437万 |
-0.82 |
-6.42% |
2020-12-04 |
12.58 |
12.97 |
12.51 |
12.78 |
23369手 |
2982万 |
0.21 |
1.67% |
2020-11-27 |
12.82 |
12.87 |
12.45 |
12.57 |
36359手 |
4612万 |
-0.25 |
-1.95% |
2020-11-20 |
12.59 |
12.87 |
12.49 |
12.82 |
31929手 |
4050万 |
0.25 |
1.99% |
2020-11-13 |
12.43 |
12.79 |
12.38 |
12.57 |
30502手 |
3838万 |
0.07 |
0.56% |
2020-11-06 |
12.51 |
12.79 |
12.33 |
12.50 |
39613手 |
4965万 |
-0.17 |
-1.34% |
2020-10-30 |
12.59 |
12.80 |
12.15 |
12.67 |
43419手 |
5441万 |
0.08 |
0.64% |
2020-10-23 |
12.97 |
13.05 |
12.54 |
12.59 |
42433手 |
5393万 |
-0.34 |
-2.63% |
2020-10-16 |
13.12 |
13.49 |
12.73 |
12.93 |
69266手 |
9081万 |
-0.18 |
-1.37% |
2020-10-09 |
12.92 |
13.14 |
12.92 |
13.11 |
9282手 |
1213万 |
0.26 |
2.02% |
2020-09-30 |
13.32 |
13.32 |
12.71 |
12.85 |
27083手 |
3497万 |
-0.40 |
-3.02% |
2020-09-25 |
13.60 |
13.84 |
13.15 |
13.25 |
76627手 |
10320万 |
-0.35 |
-2.57% |
2020-09-18 |
12.84 |
13.61 |
12.79 |
13.60 |
104992手 |
13945万 |
0.87 |
6.83% |
2020-09-11 |
13.25 |
13.25 |
12.45 |
12.73 |
80328手 |
10434万 |
-0.36 |
-2.75% |
2020-09-04 |
13.20 |
13.40 |
12.73 |
13.09 |
97456手 |
12785万 |
-0.19 |
-1.43% |
2020-08-28 |
13.16 |
15.60 |
12.90 |
13.28 |
304214手 |
41682万 |
0.18 |
1.37% |
2020-08-21 |
12.90 |
13.30 |
12.86 |
13.10 |
111417手 |
14590万 |
0.21 |
1.63% |
2020-08-14 |
12.76 |
13.14 |
12.38 |
12.89 |
98482手 |
12641万 |
0.14 |
1.10% |
2020-08-07 |
12.84 |
13.10 |
12.63 |
12.75 |
109608手 |
14185万 |
-0.05 |
-0.39% |
2020-07-31 |
12.57 |
12.92 |
12.30 |
12.80 |
59479手 |
7527万 |
0.28 |
2.24% |
2020-07-24 |
12.59 |
13.45 |
12.45 |
12.52 |
131595手 |
17135万 |
0.00 |
0.00% |
2020-07-17 |
13.00 |
13.44 |
12.47 |
12.52 |
130433手 |
17010万 |
-0.43 |
-3.32% |
2020-07-10 |
12.19 |
13.33 |
12.19 |
12.95 |
176380手 |
22583万 |
0.76 |
6.24% |
2020-07-03 |
11.99 |
12.25 |
11.78 |
12.19 |
67199手 |
8051万 |
0.20 |
1.67% |
2020-06-24 |
11.85 |
12.50 |
11.80 |
11.99 |
88901手 |
10835万 |
0.15 |
1.27% |
2020-06-19 |
11.90 |
12.08 |
11.71 |
11.84 |
40558手 |
4811万 |
-0.04 |
-0.34% |
2020-06-12 |
12.09 |
12.34 |
11.70 |
11.88 |
54573手 |
6570万 |
-0.09 |
-0.75% |
2020-06-05 |
11.76 |
12.09 |
11.76 |
11.97 |
45115手 |
5398万 |
0.21 |
1.79% |
2020-05-29 |
11.56 |
11.86 |
11.56 |
11.76 |
37754手 |
4422万 |
0.12 |
1.03% |
2020-05-22 |
11.95 |
12.09 |
11.58 |
11.64 |
34208手 |
4060万 |
-0.31 |
-2.59% |
2020-05-15 |
12.29 |
12.33 |
11.95 |
11.95 |
33387手 |
4044万 |
-0.35 |
-2.85% |
2020-05-08 |
11.97 |
12.61 |
11.89 |
12.30 |
43399手 |
5337万 |
0.19 |
1.57% |
2020-04-30 |
12.14 |
12.34 |
11.35 |
12.11 |
35670手 |
4223万 |
0.08 |
0.67% |
2020-04-24 |
12.53 |
12.54 |
12.02 |
12.03 |
46058手 |
5670万 |
-0.50 |
-3.99% |
2020-04-17 |
12.44 |
12.90 |
12.15 |
12.53 |
58512手 |
7298万 |
0.09 |
0.72% |
2020-04-10 |
12.44 |
13.00 |
12.43 |
12.44 |
45757手 |
5785万 |
0.08 |
0.65% |
2020-04-03 |
12.21 |
12.48 |
12.10 |
12.36 |
36548手 |
4494万 |
-0.11 |
-0.88% |
2020-03-27 |
12.22 |
12.80 |
12.10 |
12.47 |
53363手 |
6633万 |
0.04 |
0.32% |
2020-03-20 |
12.97 |
12.97 |
11.96 |
12.43 |
69539手 |
8617万 |
-0.37 |
-2.89% |
2020-03-13 |
13.60 |
13.73 |
12.36 |
12.80 |
121529手 |
16042万 |
-1.11 |
-7.98% |
2020-03-06 |
12.57 |
14.39 |
12.57 |
13.91 |
126221手 |
17099万 |
1.30 |
10.31% |
2020-02-28 |
13.71 |
13.78 |
12.60 |
12.61 |
135524手 |
18057万 |
-1.14 |
-8.29% |
2020-02-21 |
13.00 |
13.82 |
13.00 |
13.75 |
111343手 |
15027万 |
0.75 |
5.77% |
2020-02-14 |
13.16 |
13.57 |
12.91 |
13.00 |
100555手 |
13260万 |
-0.14 |
-1.06% |
2020-02-07 |
12.60 |
13.70 |
11.35 |
13.14 |
164257手 |
20726万 |
-0.86 |
-6.14% |
2020-01-23 |
15.63 |
15.77 |
13.73 |
14.00 |
123673手 |
18093万 |
-1.63 |
-10.43% |
2020-01-17 |
16.25 |
16.44 |
15.60 |
15.63 |
143807手 |
23016万 |
-0.80 |
-4.87% |
2020-01-10 |
15.60 |
16.56 |
15.51 |
16.43 |
223030手 |
35829万 |
0.61 |
3.86% |
2020-01-03 |
15.68 |
15.96 |
15.62 |
15.82 |
54435手 |
8596万 |
0.17 |
1.09% |
2019-12-31 |
14.25 |
15.73 |
14.01 |
15.65 |
86581手 |
13036万 |
-0.10 |
-0.64% |
2019-12-27 |
15.76 |
16.30 |
15.40 |
15.75 |
194415手 |
30873万 |
-0.13 |
-0.82% |
2019-12-20 |
15.28 |
16.06 |
15.12 |
15.88 |
245455手 |
38326万 |
0.88 |
5.87% |
2019-12-13 |
15.01 |
15.14 |
14.76 |
15.00 |
94344手 |
14097万 |
0.01 |
0.07% |
2019-12-06 |
15.00 |
15.10 |
14.44 |
14.99 |
92086手 |
13658万 |
0.16 |
1.08% |
2019-11-29 |
14.76 |
14.94 |
14.35 |
14.83 |
81373手 |
11899万 |
-0.06 |
-0.40% |
2019-11-22 |
14.30 |
15.05 |
14.22 |
14.89 |
90088手 |
13268万 |
0.54 |
3.76% |
2019-11-15 |
14.78 |
14.78 |
14.29 |
14.35 |
56501手 |
8196万 |
-0.61 |
-4.08% |
2019-11-08 |
14.44 |
15.80 |
14.37 |
14.96 |
143622手 |
21582万 |
0.60 |
4.18% |
2019-11-01 |
14.46 |
15.39 |
14.18 |
14.36 |
111529手 |
16443万 |
0.01 |
0.07% |
2019-10-25 |
14.42 |
14.47 |
14.15 |
14.35 |
42949手 |
6144万 |
-0.07 |
-0.48% |
2019-10-18 |
14.97 |
16.18 |
14.36 |
14.42 |
168111手 |
25314万 |
-0.58 |
-3.87% |
2019-10-11 |
14.88 |
15.28 |
14.50 |
15.00 |
43583手 |
6501万 |
0.12 |
0.81% |
2019-09-30 |
14.76 |
15.07 |
14.76 |
14.88 |
10343手 |
1547万 |
0.06 |
0.41% |
2019-09-27 |
14.96 |
15.45 |
14.62 |
14.82 |
95450手 |
14388万 |
-0.20 |
-1.33% |
2019-09-20 |
14.98 |
15.30 |
14.56 |
15.02 |
73978手 |
11066万 |
0.10 |
0.67% |
2019-09-12 |
15.07 |
15.16 |
14.83 |
14.92 |
50098手 |
7506万 |
-0.02 |
-0.13% |
2019-09-06 |
14.23 |
15.16 |
14.18 |
14.94 |
74322手 |
10910万 |
0.74 |
5.21% |
2019-08-30 |
14.10 |
14.54 |
14.01 |
14.20 |
34966手 |
5014万 |
-0.16 |
-1.11% |
2019-08-23 |
14.19 |
14.46 |
14.13 |
14.36 |
39820手 |
5719万 |
0.28 |
1.99% |
2019-08-16 |
14.24 |
14.37 |
13.88 |
14.08 |
29594手 |
4181万 |
-0.11 |
-0.78% |
2019-08-09 |
14.56 |
14.93 |
14.04 |
14.19 |
37531手 |
5415万 |
-0.37 |
-2.54% |
2019-08-02 |
15.06 |
15.13 |
14.51 |
14.56 |
52998手 |
7891万 |
-0.49 |
-3.26% |
2019-07-26 |
15.10 |
15.17 |
14.58 |
15.05 |
64418手 |
9613万 |
-0.03 |
-0.20% |
2019-07-19 |
14.92 |
15.39 |
14.61 |
15.08 |
70660手 |
10610万 |
0.24 |
1.62% |
2019-07-12 |
15.18 |
15.22 |
14.53 |
14.84 |
54961手 |
8134万 |
-0.34 |
-2.24% |
2019-07-05 |
15.06 |
15.64 |
15.02 |
15.18 |
82169手 |
12558万 |
0.30 |
2.02% |
2019-06-28 |
15.58 |
15.96 |
14.79 |
14.88 |
101017手 |
15647万 |
-0.70 |
-4.49% |
2019-06-21 |
17.68 |
17.96 |
15.14 |
15.58 |
271276手 |
43673万 |
-0.92 |
-5.58% |
2019-06-14 |
14.33 |
16.50 |
14.29 |
16.50 |
106710手 |
16421万 |
2.17 |
15.14% |
2019-06-06 |
14.92 |
14.93 |
14.30 |
14.33 |
33699手 |
4887万 |
-0.45 |
-3.04% |
2019-05-31 |
14.67 |
15.26 |
14.57 |
14.78 |
56147手 |
8416万 |
0.12 |
0.82% |
2019-05-24 |
14.90 |
15.28 |
14.44 |
14.66 |
34631手 |
5147万 |
-0.35 |
-2.33% |