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 |
2022-05-17 |
10.88 |
11.00 |
10.52 |
10.71 |
29258手 |
3147万 |
-0.07 |
-0.65% |
2022-05-13 |
10.59 |
10.85 |
10.30 |
10.78 |
70570手 |
7493万 |
0.27 |
2.57% |
2022-05-06 |
10.33 |
10.74 |
10.12 |
10.51 |
35245手 |
3710万 |
0.27 |
2.64% |
2022-04-29 |
11.70 |
11.85 |
9.67 |
10.24 |
144868手 |
14993万 |
-1.66 |
-13.95% |
2022-04-22 |
12.15 |
12.71 |
11.61 |
11.90 |
99034手 |
12043万 |
-0.25 |
-2.06% |
2022-04-15 |
12.63 |
13.25 |
12.06 |
12.15 |
160452手 |
20432万 |
-0.54 |
-4.25% |
2022-04-08 |
12.74 |
13.35 |
12.40 |
12.69 |
104141手 |
13523万 |
-0.05 |
-0.39% |
2022-04-01 |
12.61 |
13.43 |
12.25 |
12.74 |
271919手 |
34770万 |
0.08 |
0.63% |
2022-03-25 |
12.43 |
14.16 |
12.14 |
12.66 |
281951手 |
37170万 |
0.26 |
2.10% |
2022-03-18 |
12.40 |
12.68 |
11.00 |
12.40 |
98152手 |
11651万 |
-0.17 |
-1.35% |
2022-03-11 |
13.39 |
13.44 |
11.72 |
12.57 |
78265手 |
9835万 |
-0.86 |
-6.40% |
2022-03-04 |
13.36 |
13.65 |
12.96 |
13.43 |
64406手 |
8624万 |
0.13 |
0.98% |
2022-02-25 |
13.42 |
13.78 |
12.91 |
13.30 |
86026手 |
11575万 |
-0.12 |
-0.89% |
2022-02-18 |
13.27 |
13.64 |
13.05 |
13.42 |
85764手 |
11413万 |
0.15 |
1.13% |
2022-02-11 |
13.40 |
13.81 |
12.56 |
13.27 |
171709手 |
22724万 |
-1.62 |
-10.88% |
2022-01-28 |
16.18 |
16.18 |
14.58 |
14.89 |
94422手 |
14321万 |
-1.29 |
-7.97% |
2022-01-21 |
16.72 |
17.12 |
15.89 |
16.18 |
114737手 |
19044万 |
-0.53 |
-3.17% |
2022-01-14 |
16.77 |
17.57 |
16.40 |
16.71 |
152171手 |
26000万 |
-0.15 |
-0.89% |
2022-01-07 |
17.35 |
17.35 |
16.76 |
16.86 |
180757手 |
30963万 |
-0.47 |
-2.71% |
2021-12-31 |
16.13 |
17.38 |
15.92 |
17.33 |
222867手 |
37455万 |
1.20 |
7.44% |
2021-12-24 |
16.36 |
16.87 |
15.85 |
16.13 |
148596手 |
24374万 |
-0.32 |
-1.95% |
2021-12-17 |
17.00 |
17.16 |
16.35 |
16.45 |
134152手 |
22382万 |
-0.65 |
-3.80% |
2021-12-10 |
15.90 |
17.88 |
15.40 |
17.10 |
350302手 |
59014万 |
1.16 |
7.28% |
2021-12-03 |
15.46 |
16.22 |
15.40 |
15.94 |
70353手 |
11160万 |
0.17 |
1.08% |
2021-11-26 |
15.79 |
16.34 |
15.54 |
15.77 |
92190手 |
14666万 |
-0.02 |
-0.13% |
2021-11-19 |
15.39 |
15.95 |
15.39 |
15.79 |
78878手 |
12377万 |
0.40 |
2.60% |
2021-11-12 |
14.97 |
15.63 |
14.55 |
15.39 |
74141手 |
11221万 |
0.42 |
2.81% |
2021-11-05 |
14.83 |
15.24 |
14.39 |
14.97 |
59434手 |
8867万 |
0.07 |
0.47% |
2021-10-29 |
15.80 |
15.86 |
14.23 |
14.90 |
91058手 |
13626万 |
-0.96 |
-6.05% |
2021-10-22 |
15.49 |
16.25 |
15.23 |
15.86 |
81020手 |
12750万 |
0.34 |
2.19% |
2021-10-15 |
15.68 |
15.95 |
15.40 |
15.52 |
63609手 |
10005万 |
-0.06 |
-0.39% |
2021-10-08 |
15.55 |
15.66 |
15.36 |
15.58 |
16055手 |
2487万 |
0.22 |
1.43% |
2021-09-30 |
15.42 |
15.62 |
14.89 |
15.36 |
61734手 |
9377万 |
-0.07 |
-0.45% |
2021-09-24 |
15.45 |
16.08 |
15.14 |
15.43 |
63928手 |
9944万 |
-0.44 |
-2.77% |
2021-09-17 |
17.94 |
17.94 |
15.84 |
15.87 |
118282手 |
19978万 |
-2.09 |
-11.64% |
2021-09-10 |
18.15 |
18.85 |
17.93 |
17.96 |
150512手 |
27578万 |
-0.10 |
-0.55% |
2021-09-03 |
18.04 |
18.56 |
17.64 |
18.06 |
109406手 |
19790万 |
0.17 |
0.95% |
2021-08-27 |
17.15 |
18.37 |
17.02 |
17.89 |
74585手 |
13358万 |
0.74 |
4.32% |
2021-08-20 |
17.80 |
18.17 |
16.90 |
17.15 |
58658手 |
10330万 |
-0.65 |
-3.65% |
2021-08-13 |
17.01 |
18.43 |
16.90 |
17.80 |
90042手 |
16101万 |
0.68 |
3.97% |
2021-08-06 |
18.13 |
18.44 |
16.83 |
17.12 |
84191手 |
14946万 |
-0.99 |
-5.47% |
2021-07-30 |
19.17 |
19.25 |
17.61 |
18.11 |
54472手 |
9936万 |
-1.20 |
-6.21% |
2021-07-23 |
20.77 |
20.78 |
19.21 |
19.31 |
45991手 |
9092万 |
-1.50 |
-7.21% |
2021-07-16 |
21.46 |
21.74 |
20.60 |
20.81 |
43927手 |
9241万 |
-0.65 |
-3.03% |
2021-07-09 |
21.89 |
22.40 |
21.36 |
21.46 |
31372手 |
6825万 |
-0.44 |
-2.01% |
2021-07-02 |
22.22 |
22.42 |
21.21 |
21.90 |
31993手 |
6992万 |
-0.43 |
-1.93% |
2021-06-25 |
21.73 |
22.65 |
21.62 |
22.33 |
27760手 |
6147万 |
0.62 |
2.86% |
2021-06-18 |
22.96 |
23.33 |
21.55 |
21.71 |
36136手 |
8073万 |
-1.24 |
-5.40% |
2021-06-11 |
24.81 |
24.82 |
22.91 |
22.95 |
60236手 |
14280万 |
-1.88 |
-7.57% |
2021-06-04 |
23.76 |
25.57 |
23.67 |
24.83 |
69878手 |
17390万 |
1.03 |
4.33% |
2021-05-28 |
23.85 |
24.36 |
22.91 |
23.80 |
41517手 |
9855万 |
0.15 |
0.63% |
2021-05-21 |
24.34 |
24.65 |
23.46 |
23.65 |
41405手 |
9957万 |
-0.69 |
-2.83% |
2021-05-14 |
24.75 |
24.77 |
23.70 |
24.34 |
48617手 |
11739万 |
-0.05 |
-0.20% |
2021-05-07 |
25.02 |
25.27 |
24.39 |
24.39 |
20766手 |
5161万 |
-0.65 |
-2.60% |
2021-04-30 |
26.00 |
26.00 |
24.08 |
25.04 |
71325手 |
17693万 |
-0.83 |
-3.21% |
2021-04-23 |
27.80 |
28.60 |
25.81 |
25.87 |
61249手 |
16647万 |
-1.99 |
-7.14% |
2021-04-16 |
27.30 |
28.35 |
25.51 |
27.86 |
65759手 |
17689万 |
0.74 |
2.73% |
2021-04-09 |
26.49 |
27.80 |
26.36 |
27.12 |
51034手 |
13799万 |
0.77 |
2.92% |
2021-04-02 |
26.22 |
27.46 |
25.58 |
26.35 |
73534手 |
19395万 |
-0.02 |
-0.08% |
2021-03-26 |
23.31 |
26.60 |
23.31 |
26.37 |
119875手 |
30773万 |
3.12 |
13.42% |
2021-03-19 |
23.44 |
24.21 |
23.12 |
23.25 |
45908手 |
10812万 |
-0.38 |
-1.61% |
2021-03-12 |
25.25 |
25.66 |
22.80 |
23.63 |
60465手 |
14498万 |
-1.56 |
-6.19% |
2021-03-05 |
24.11 |
25.27 |
23.50 |
25.19 |
70622手 |
17159万 |
1.12 |
4.65% |
2021-02-26 |
25.68 |
26.88 |
23.22 |
24.07 |
114899手 |
28322万 |
-1.73 |
-6.71% |
2021-02-19 |
25.85 |
26.31 |
24.81 |
25.80 |
63671手 |
16201万 |
-0.05 |
-0.19% |
2021-02-10 |
26.85 |
27.26 |
25.53 |
25.85 |
83709手 |
22071万 |
-1.45 |
-5.31% |
2021-02-05 |
24.10 |
28.98 |
24.00 |
27.30 |
167733手 |
45541万 |
3.08 |
12.72% |
2021-01-29 |
25.60 |
27.28 |
23.90 |
24.22 |
100287手 |
25728万 |
-1.77 |
-6.81% |
2021-01-22 |
23.35 |
26.48 |
23.00 |
25.99 |
89390手 |
22657万 |
2.55 |
10.88% |
2021-01-15 |
23.84 |
23.92 |
22.03 |
23.44 |
60210手 |
13794万 |
-0.64 |
-2.66% |
2021-01-08 |
24.46 |
25.61 |
23.76 |
24.08 |
89927手 |
22198万 |
-0.39 |
-1.59% |
2020-12-31 |
22.84 |
24.75 |
22.83 |
24.47 |
55598手 |
13325万 |
1.63 |
7.14% |
2020-12-25 |
23.07 |
23.15 |
21.51 |
22.84 |
47896手 |
10762万 |
-0.12 |
-0.52% |
2020-12-18 |
21.71 |
23.08 |
21.53 |
22.96 |
37817手 |
8488万 |
1.25 |
5.76% |
2020-12-11 |
23.62 |
23.92 |
21.40 |
21.71 |
54854手 |
12449万 |
-1.91 |
-8.09% |
2020-12-04 |
24.80 |
24.90 |
23.23 |
23.62 |
42133手 |
10019万 |
-1.19 |
-4.80% |
2020-11-27 |
24.81 |
25.65 |
24.10 |
24.81 |
87938手 |
21764万 |
0.34 |
1.39% |
2020-11-20 |
24.29 |
24.86 |
22.48 |
24.47 |
96307手 |
22649万 |
0.17 |
0.70% |
2020-11-13 |
24.18 |
25.25 |
23.80 |
24.30 |
100670手 |
24811万 |
0.18 |
0.75% |
2020-11-06 |
23.82 |
24.65 |
23.41 |
24.12 |
137919手 |
33149万 |
0.19 |
0.79% |
2020-10-30 |
22.22 |
24.59 |
22.07 |
23.93 |
172457手 |
40353万 |
1.73 |
7.79% |
2020-10-23 |
21.41 |
22.67 |
20.73 |
22.20 |
115312手 |
25002万 |
0.90 |
4.22% |
2020-10-16 |
21.59 |
23.08 |
21.13 |
21.30 |
58989手 |
12939万 |
-0.22 |
-1.02% |
2020-10-09 |
21.10 |
22.05 |
21.10 |
21.52 |
10681手 |
2314万 |
0.63 |
3.02% |
2020-09-30 |
21.58 |
21.65 |
20.75 |
20.89 |
31058手 |
6537万 |
-0.56 |
-2.61% |
2020-09-25 |
23.77 |
23.78 |
20.79 |
21.45 |
68239手 |
15217万 |
-2.29 |
-9.65% |
2020-09-18 |
23.51 |
23.85 |
22.61 |
23.74 |
40941手 |
9545万 |
0.26 |
1.11% |
2020-09-11 |
25.28 |
25.53 |
22.02 |
23.48 |
67000手 |
15915万 |
-1.82 |
-7.19% |
2020-09-04 |
25.21 |
27.60 |
24.48 |
25.30 |
126643手 |
32568万 |
-0.07 |
-0.28% |
2020-08-28 |
26.61 |
27.17 |
24.50 |
25.37 |
98262手 |
25224万 |
-1.23 |
-4.62% |
2020-08-21 |
28.30 |
29.29 |
26.24 |
26.60 |
130038手 |
36160万 |
-2.04 |
-7.12% |
2020-08-14 |
25.03 |
29.35 |
24.83 |
28.64 |
261143手 |
72203万 |
3.56 |
14.20% |
2020-08-07 |
23.83 |
25.95 |
23.71 |
25.08 |
165026手 |
40999万 |
1.52 |
6.45% |
2020-07-31 |
21.28 |
23.77 |
21.28 |
23.56 |
95037手 |
21355万 |
2.29 |
10.77% |
2020-07-24 |
22.20 |
24.65 |
21.00 |
21.27 |
187848手 |
43237万 |
-0.74 |
-3.36% |
2020-07-17 |
23.50 |
25.15 |
21.65 |
22.01 |
169405手 |
40154万 |
-1.92 |
-8.02% |
2020-07-10 |
23.01 |
24.80 |
22.28 |
23.93 |
226120手 |
53374万 |
0.93 |
4.04% |
2020-07-03 |
22.58 |
23.78 |
22.50 |
23.00 |
124494手 |
28748万 |
0.12 |
0.52% |
2020-06-24 |
22.07 |
24.86 |
22.07 |
22.88 |
123338手 |
28556万 |
0.86 |
3.91% |
2020-06-19 |
21.11 |
22.49 |
20.66 |
22.02 |
190470手 |
41030万 |
0.80 |
3.77% |
2020-06-12 |
22.88 |
24.63 |
21.13 |
21.22 |
244758手 |
55045万 |
-1.63 |
-7.13% |
2020-06-05 |
26.10 |
26.72 |
22.23 |
22.85 |
328390手 |
78966万 |
-2.44 |
-9.65% |
2020-05-29 |
20.99 |
26.17 |
20.06 |
25.29 |
405279手 |
96878万 |
3.99 |
18.73% |
2020-05-22 |
20.62 |
22.80 |
19.42 |
21.30 |
478304手 |
99668万 |
-0.50 |
-2.29% |
2020-05-15 |
16.88 |
23.70 |
16.88 |
21.80 |
482547手 |
100967万 |
4.82 |
28.39% |
2020-05-08 |
16.18 |
17.06 |
15.83 |
16.98 |
36625手 |
6066万 |
0.78 |
4.82% |
2020-04-30 |
16.40 |
16.57 |
15.51 |
16.20 |
34283手 |
5510万 |
-0.19 |
-1.16% |
2020-04-24 |
16.59 |
17.27 |
16.36 |
16.39 |
55919手 |
9441万 |
-0.21 |
-1.26% |
2020-04-17 |
16.70 |
16.96 |
16.16 |
16.60 |
45853手 |
7611万 |
-0.05 |
-0.30% |
2020-04-10 |
17.03 |
17.55 |
16.50 |
16.65 |
65219手 |
11181万 |
-0.32 |
-1.89% |
2020-04-03 |
16.15 |
17.29 |
15.80 |
16.97 |
117855手 |
19654万 |
1.01 |
6.33% |
2020-03-27 |
15.99 |
16.20 |
15.21 |
15.96 |
61600手 |
9738万 |
-0.35 |
-2.15% |
2020-03-20 |
16.99 |
17.20 |
15.32 |
16.31 |
58226手 |
9528万 |
-0.41 |
-2.45% |
2020-03-13 |
18.48 |
19.17 |
16.15 |
16.72 |
113758手 |
20393万 |
-1.92 |
-10.30% |
2020-03-06 |
16.02 |
19.72 |
16.02 |
18.64 |
171397手 |
31150万 |
2.78 |
17.53% |
2020-02-28 |
17.20 |
17.20 |
15.81 |
15.86 |
80934手 |
13501万 |
-1.28 |
-7.47% |
2020-02-21 |
15.90 |
17.38 |
15.85 |
17.14 |
104264手 |
17617万 |
1.18 |
7.39% |
2020-02-14 |
15.33 |
17.80 |
15.13 |
15.96 |
85582手 |
13792万 |
0.63 |
4.11% |
2020-02-07 |
15.61 |
15.61 |
14.42 |
15.33 |
81391手 |
12302万 |
-2.01 |
-11.59% |
2020-01-23 |
19.20 |
19.35 |
17.03 |
17.34 |
67929手 |
12491万 |
-1.76 |
-9.21% |
2020-01-17 |
18.76 |
19.45 |
18.31 |
19.10 |
73282手 |
13773万 |
0.40 |
2.14% |
2020-01-10 |
19.20 |
19.28 |
18.13 |
18.70 |
80006手 |
14871万 |
-0.21 |
-1.11% |
2020-01-03 |
18.31 |
19.25 |
18.25 |
18.91 |
41642手 |
7796万 |
0.65 |
3.56% |
2019-12-31 |
18.36 |
18.57 |
16.62 |
18.26 |
71524手 |
12766万 |
0.27 |
1.50% |
2019-12-27 |
17.86 |
18.26 |
17.20 |
17.99 |
57269手 |
10173万 |
0.14 |
0.78% |
2019-12-20 |
17.25 |
18.08 |
17.16 |
17.85 |
63485手 |
11207万 |
0.57 |
3.30% |
2019-12-13 |
17.00 |
17.33 |
15.86 |
17.28 |
41528手 |
7113万 |
0.16 |
0.94% |
2019-12-06 |
16.98 |
17.23 |
16.54 |
17.12 |
36278手 |
6113万 |
0.22 |
1.30% |
2019-11-29 |
16.77 |
16.99 |
16.63 |
16.90 |
34127手 |
5737万 |
0.19 |
1.14% |
2019-11-22 |
17.06 |
17.73 |
16.63 |
16.71 |
54640手 |
9365万 |
-0.27 |
-1.59% |
2019-11-15 |
17.70 |
17.70 |
16.84 |
16.98 |
41950手 |
7220万 |
-0.53 |
-3.03% |
2019-11-08 |
17.42 |
18.34 |
17.42 |
17.51 |
70588手 |
12661万 |
0.09 |
0.52% |
2019-11-01 |
19.41 |
20.89 |
16.85 |
17.42 |
215972手 |
41438万 |
-2.01 |
-10.35% |
2019-10-25 |
18.64 |
19.89 |
18.55 |
19.43 |
164222手 |
31842万 |
0.72 |
3.85% |
2019-10-18 |
20.71 |
21.38 |
18.50 |
18.71 |
202770手 |
40731万 |
-1.94 |
-9.39% |
2019-10-11 |
21.09 |
22.00 |
20.13 |
20.65 |
226660手 |
47771万 |
-0.61 |
-2.87% |
2019-09-30 |
21.02 |
21.72 |
20.76 |
21.26 |
61394手 |
13035万 |
0.08 |
0.38% |
2019-09-27 |
21.42 |
21.79 |
20.20 |
21.18 |
268258手 |
55669万 |
-0.22 |
-1.03% |
2019-09-20 |
19.79 |
21.97 |
19.53 |
21.40 |
335809手 |
68958万 |
1.55 |
7.81% |
2019-09-12 |
19.25 |
20.25 |
18.90 |
19.85 |
67635手 |
13214万 |
0.80 |
4.20% |
2019-09-06 |
18.28 |
19.26 |
17.91 |
19.05 |
49028手 |
9119万 |
1.07 |
5.95% |
2019-08-30 |
17.61 |
18.39 |
17.51 |
17.98 |
42427手 |
7677万 |
0.13 |
0.73% |
2019-08-23 |
16.49 |
18.07 |
16.40 |
17.85 |
62541手 |
10950万 |
1.49 |
9.11% |
2019-08-16 |
16.05 |
17.09 |
15.57 |
16.36 |
28596手 |
4665万 |
0.28 |
1.74% |
2019-08-09 |
17.26 |
17.69 |
15.03 |
16.08 |
29197手 |
4844万 |
-1.20 |
-6.94% |
2019-08-02 |
17.56 |
17.99 |
17.24 |
17.28 |
25018手 |
4394万 |
-0.39 |
-2.21% |
2019-07-26 |
17.93 |
18.81 |
17.48 |
17.67 |
66714手 |
12117万 |
-0.12 |
-0.68% |
2019-07-19 |
18.38 |
18.38 |
17.20 |
17.79 |
38709手 |
6842万 |
0.55 |
3.19% |
2019-07-12 |
18.09 |
18.18 |
17.01 |
17.24 |
27587手 |
4791万 |
-1.03 |
-5.64% |
2019-07-05 |
19.10 |
19.12 |
18.16 |
18.27 |
50214手 |
9333万 |
-0.35 |
-1.88% |
2019-06-28 |
18.19 |
18.75 |
17.62 |
18.62 |
47715手 |
8663万 |
0.55 |
3.04% |
2019-06-21 |
17.34 |
18.25 |
17.27 |
18.07 |
25406手 |
4514万 |
0.75 |
4.33% |
2019-06-14 |
17.13 |
17.96 |
17.00 |
17.32 |
29455手 |
5155万 |
0.04 |
0.23% |
2019-06-06 |
18.01 |
18.01 |
17.07 |
17.28 |
20027手 |
3480万 |
-0.49 |
-2.76% |
2019-05-31 |
17.15 |
18.00 |
17.15 |
17.77 |
30534手 |
5429万 |
0.41 |
2.36% |
2019-05-24 |
17.70 |
19.39 |
16.99 |
17.36 |
46533手 |
8247万 |
-0.34 |
-1.92% |