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 |
17.18 |
17.86 |
11.80 |
14.60 |
562860手 |
79132万 |
-2.89 |
-16.52% |
2022-06-17 |
17.03 |
17.87 |
16.11 |
17.49 |
337818手 |
57846万 |
0.25 |
1.45% |
2022-06-10 |
16.73 |
19.19 |
16.45 |
17.24 |
508136手 |
89400万 |
0.46 |
2.74% |
2022-06-02 |
16.66 |
17.00 |
15.96 |
16.78 |
319703手 |
52692万 |
0.00 |
0.00% |
2022-05-27 |
16.30 |
18.77 |
16.30 |
16.78 |
732742手 |
128870万 |
1.27 |
8.19% |
2022-05-20 |
14.30 |
15.94 |
13.89 |
15.51 |
200662手 |
29819万 |
1.32 |
9.30% |
2022-05-13 |
13.68 |
14.23 |
13.30 |
14.19 |
89627手 |
12401万 |
0.60 |
4.42% |
2022-05-06 |
13.34 |
13.83 |
13.10 |
13.59 |
45678手 |
6164万 |
0.31 |
2.33% |
2022-04-29 |
13.70 |
14.14 |
12.00 |
13.28 |
188702手 |
24525万 |
-0.87 |
-6.15% |
2022-04-22 |
15.86 |
16.29 |
14.09 |
14.15 |
156389手 |
23510万 |
-1.59 |
-10.10% |
2022-04-15 |
16.08 |
16.23 |
15.42 |
15.74 |
94561手 |
14891万 |
-0.48 |
-2.96% |
2022-04-08 |
17.03 |
17.49 |
16.13 |
16.22 |
79406手 |
13415万 |
-0.82 |
-4.81% |
2022-04-01 |
17.11 |
17.68 |
16.68 |
17.04 |
141989手 |
24299万 |
-0.23 |
-1.33% |
2022-03-25 |
17.24 |
18.29 |
16.93 |
17.27 |
168623手 |
29445万 |
-0.14 |
-0.80% |
2022-03-18 |
17.60 |
18.30 |
16.33 |
17.41 |
246850手 |
42998万 |
-0.59 |
-3.28% |
2022-03-11 |
18.85 |
19.05 |
17.45 |
18.00 |
156014手 |
28450万 |
-1.06 |
-5.56% |
2022-03-04 |
19.18 |
20.15 |
18.74 |
19.06 |
197870手 |
38437万 |
-0.23 |
-1.19% |
2022-02-25 |
19.17 |
20.25 |
18.89 |
19.29 |
242784手 |
47272万 |
0.12 |
0.63% |
2022-02-18 |
19.19 |
20.78 |
18.30 |
19.17 |
272977手 |
52315万 |
0.02 |
0.10% |
2022-02-11 |
20.34 |
20.85 |
19.11 |
19.15 |
149910手 |
29960万 |
-0.91 |
-4.54% |
2022-01-28 |
22.31 |
23.28 |
19.92 |
20.06 |
239256手 |
50823万 |
-1.95 |
-8.86% |
2022-01-21 |
22.44 |
23.27 |
21.36 |
22.01 |
195385手 |
43627万 |
-0.44 |
-1.96% |
2022-01-14 |
23.60 |
24.49 |
22.30 |
22.45 |
139797手 |
33031万 |
-1.35 |
-5.67% |
2022-01-07 |
24.36 |
25.28 |
23.48 |
23.80 |
141473手 |
34338万 |
-0.60 |
-2.46% |
2021-12-31 |
23.61 |
24.77 |
23.28 |
24.40 |
140133手 |
33512万 |
1.07 |
4.59% |
2021-12-24 |
26.28 |
26.56 |
23.25 |
23.33 |
230237手 |
56740万 |
-3.00 |
-11.39% |
2021-12-17 |
25.69 |
26.90 |
24.88 |
26.33 |
261905手 |
67823万 |
0.53 |
2.05% |
2021-12-10 |
25.96 |
26.08 |
24.00 |
25.80 |
316444手 |
79684万 |
0.64 |
2.54% |
2021-12-03 |
26.30 |
26.90 |
24.50 |
25.16 |
473582手 |
121895万 |
-1.83 |
-6.78% |
2021-11-26 |
23.81 |
29.61 |
23.80 |
26.99 |
732469手 |
203241万 |
3.36 |
14.22% |
2021-11-19 |
22.18 |
25.40 |
22.11 |
23.63 |
610791手 |
144821万 |
1.81 |
8.29% |
2021-11-12 |
19.18 |
22.59 |
18.93 |
21.82 |
324453手 |
67152万 |
2.54 |
13.17% |
2021-11-05 |
17.60 |
19.98 |
17.48 |
19.28 |
350459手 |
67410万 |
1.68 |
9.54% |
2021-10-29 |
18.29 |
18.93 |
17.25 |
17.60 |
120671手 |
21822万 |
-0.40 |
-2.22% |
2021-10-22 |
17.50 |
18.68 |
17.50 |
18.00 |
97568手 |
17865万 |
0.38 |
2.16% |
2021-10-15 |
17.52 |
17.89 |
16.45 |
17.62 |
71465手 |
12257万 |
0.17 |
0.97% |
2021-10-08 |
17.69 |
17.95 |
17.30 |
17.45 |
16393手 |
2877万 |
-0.20 |
-1.13% |
2021-09-30 |
17.86 |
18.01 |
16.92 |
17.65 |
69768手 |
12120万 |
-0.29 |
-1.62% |
2021-09-24 |
18.25 |
19.03 |
17.86 |
17.94 |
70214手 |
12842万 |
-0.39 |
-2.13% |
2021-09-17 |
19.52 |
19.52 |
18.20 |
18.33 |
116471手 |
21888万 |
-1.30 |
-6.62% |
2021-09-10 |
18.67 |
20.33 |
18.26 |
19.63 |
206895手 |
40250万 |
0.91 |
4.86% |
2021-09-03 |
19.65 |
20.50 |
18.08 |
18.72 |
291927手 |
56025万 |
-0.61 |
-3.16% |
2021-08-27 |
17.81 |
19.88 |
17.81 |
19.33 |
180058手 |
34463万 |
1.36 |
7.57% |
2021-08-20 |
19.11 |
19.23 |
17.61 |
17.97 |
111677手 |
20303万 |
-0.99 |
-5.22% |
2021-08-13 |
20.05 |
20.06 |
18.56 |
18.96 |
172601手 |
33156万 |
-0.85 |
-4.29% |
2021-08-06 |
19.50 |
21.29 |
19.50 |
19.81 |
420959手 |
86734万 |
0.46 |
2.38% |
2021-07-30 |
18.49 |
19.67 |
17.60 |
19.35 |
295665手 |
55699万 |
0.93 |
5.05% |
2021-07-23 |
17.18 |
20.29 |
16.92 |
18.42 |
416532手 |
77674万 |
1.25 |
7.28% |
2021-07-16 |
16.57 |
17.42 |
16.57 |
17.17 |
144759手 |
24665万 |
0.62 |
3.75% |
2021-07-09 |
16.41 |
16.71 |
16.20 |
16.55 |
70572手 |
11596万 |
0.27 |
1.66% |
2021-07-02 |
16.64 |
16.85 |
15.88 |
16.28 |
111258手 |
18195万 |
-0.33 |
-1.99% |
2021-06-25 |
16.30 |
18.11 |
15.38 |
16.61 |
175050手 |
29435万 |
0.31 |
1.90% |
2021-06-18 |
16.77 |
16.96 |
16.10 |
16.30 |
78899手 |
13052万 |
-0.58 |
-3.44% |
2021-06-11 |
16.90 |
17.18 |
16.51 |
16.88 |
111820手 |
18842万 |
0.10 |
0.60% |
2021-06-04 |
17.03 |
17.09 |
16.60 |
16.78 |
74248手 |
12477万 |
-0.12 |
-0.71% |
2021-05-28 |
17.17 |
17.56 |
16.44 |
16.90 |
121055手 |
20440万 |
0.00 |
0.00% |
2021-05-21 |
16.33 |
17.20 |
16.21 |
16.90 |
150362手 |
25195万 |
0.49 |
2.99% |
2021-05-14 |
16.32 |
16.62 |
15.68 |
16.41 |
80848手 |
13082万 |
0.06 |
0.37% |
2021-05-07 |
16.40 |
16.65 |
16.16 |
16.35 |
29365手 |
4809万 |
-0.01 |
-0.06% |
2021-04-30 |
16.02 |
16.56 |
15.89 |
16.36 |
88126手 |
14371万 |
0.33 |
2.06% |
2021-04-23 |
16.23 |
16.40 |
15.70 |
16.03 |
67447手 |
10847万 |
-0.12 |
-0.74% |
2021-04-16 |
15.36 |
16.29 |
15.05 |
16.15 |
66395手 |
10428万 |
0.79 |
5.14% |
2021-04-09 |
15.26 |
15.82 |
15.25 |
15.36 |
30736手 |
4790万 |
0.06 |
0.39% |
2021-04-02 |
15.60 |
15.75 |
15.01 |
15.30 |
48893手 |
7481万 |
-0.30 |
-1.92% |
2021-03-26 |
16.07 |
16.27 |
15.02 |
15.60 |
69966手 |
10986万 |
-0.33 |
-2.07% |
2021-03-19 |
16.27 |
16.34 |
15.60 |
15.93 |
56659手 |
9033万 |
-0.33 |
-2.03% |
2021-03-12 |
16.86 |
16.87 |
15.39 |
16.26 |
109798手 |
17673万 |
-0.53 |
-3.16% |
2021-03-05 |
16.14 |
16.86 |
15.91 |
16.79 |
149683手 |
24547万 |
0.66 |
4.09% |
2021-02-26 |
15.01 |
16.85 |
14.97 |
16.13 |
284096手 |
45929万 |
1.13 |
7.53% |
2021-02-19 |
15.29 |
15.30 |
14.60 |
15.00 |
81857手 |
12247万 |
-0.50 |
-3.23% |
2021-02-10 |
15.02 |
17.36 |
14.95 |
15.50 |
155424手 |
24971万 |
0.48 |
3.20% |
2021-02-05 |
15.40 |
15.75 |
14.66 |
15.02 |
113454手 |
17411万 |
-0.41 |
-2.66% |
2021-01-29 |
14.55 |
15.56 |
14.15 |
15.43 |
107409手 |
16164万 |
0.88 |
6.05% |
2021-01-22 |
14.58 |
14.80 |
14.21 |
14.55 |
57111手 |
8280万 |
0.02 |
0.14% |
2021-01-15 |
15.79 |
15.85 |
14.17 |
14.53 |
132849手 |
20128万 |
-1.16 |
-7.39% |
2021-01-08 |
14.99 |
15.70 |
14.77 |
15.69 |
163198手 |
24922万 |
0.82 |
5.51% |
2020-12-31 |
14.88 |
15.06 |
14.31 |
14.87 |
74370手 |
10949万 |
-0.01 |
-0.07% |
2020-12-25 |
14.31 |
15.05 |
14.09 |
14.88 |
141836手 |
20870万 |
0.71 |
5.01% |
2020-12-18 |
14.20 |
14.76 |
13.90 |
14.17 |
135116手 |
19385万 |
0.13 |
0.93% |
2020-12-11 |
13.78 |
14.10 |
13.38 |
14.04 |
54798手 |
7529万 |
0.30 |
2.18% |
2020-12-04 |
13.85 |
14.07 |
13.64 |
13.74 |
29066手 |
4006万 |
-0.22 |
-1.58% |
2020-11-27 |
14.24 |
14.40 |
13.87 |
13.96 |
58622手 |
8291万 |
-0.25 |
-1.76% |
2020-11-20 |
13.67 |
14.45 |
13.50 |
14.21 |
130993手 |
18466万 |
0.71 |
5.26% |
2020-11-13 |
13.39 |
13.69 |
13.12 |
13.50 |
59299手 |
7936万 |
0.17 |
1.27% |
2020-11-06 |
13.01 |
13.63 |
12.95 |
13.33 |
58028手 |
7717万 |
0.27 |
2.07% |
2020-10-30 |
13.94 |
14.01 |
13.02 |
13.06 |
66081手 |
8989万 |
-0.82 |
-5.91% |
2020-10-23 |
14.38 |
14.48 |
13.85 |
13.88 |
50604手 |
7122万 |
-0.50 |
-3.48% |
2020-10-16 |
14.25 |
14.69 |
14.23 |
14.38 |
54812手 |
7901万 |
0.16 |
1.12% |
2020-10-09 |
13.86 |
14.27 |
13.86 |
14.22 |
9700手 |
1375万 |
0.36 |
2.60% |
2020-09-30 |
14.10 |
14.10 |
13.80 |
13.86 |
28241手 |
3934万 |
-0.22 |
-1.56% |
2020-09-25 |
14.79 |
14.83 |
14.00 |
14.08 |
59778手 |
8613万 |
-0.70 |
-4.74% |
2020-09-18 |
14.78 |
14.96 |
14.00 |
14.78 |
105470手 |
15444万 |
0.00 |
0.00% |
2020-09-11 |
14.57 |
15.01 |
14.18 |
14.78 |
134520手 |
19796万 |
0.12 |
0.82% |
2020-09-04 |
15.07 |
15.15 |
14.29 |
14.66 |
112230手 |
16523万 |
-0.31 |
-2.07% |
2020-08-28 |
15.60 |
15.68 |
14.65 |
14.97 |
117370手 |
17716万 |
-0.59 |
-3.79% |
2020-08-21 |
15.10 |
15.81 |
15.10 |
15.56 |
176758手 |
27532万 |
0.40 |
2.64% |
2020-08-14 |
15.52 |
16.00 |
14.77 |
15.16 |
191486手 |
29554万 |
-0.46 |
-2.94% |
2020-08-07 |
14.63 |
15.73 |
14.63 |
15.62 |
247881手 |
37389万 |
1.06 |
7.28% |
2020-07-31 |
14.43 |
14.94 |
13.93 |
14.56 |
188177手 |
27382万 |
0.26 |
1.82% |
2020-07-24 |
15.86 |
15.98 |
14.00 |
14.30 |
288908手 |
44320万 |
-1.48 |
-9.38% |
2020-07-17 |
16.12 |
17.47 |
15.45 |
15.78 |
602438手 |
100282万 |
-0.32 |
-1.99% |
2020-07-10 |
16.65 |
16.98 |
15.82 |
16.10 |
628043手 |
103116万 |
-0.28 |
-1.71% |
2020-07-03 |
15.73 |
16.41 |
15.61 |
16.38 |
215983手 |
34506万 |
0.61 |
3.87% |
2020-06-24 |
15.96 |
16.67 |
15.67 |
15.77 |
123847手 |
19892万 |
-0.08 |
-0.51% |
2020-06-19 |
16.15 |
16.40 |
15.71 |
15.85 |
245653手 |
39399万 |
-0.15 |
-0.94% |
2020-06-12 |
15.80 |
16.19 |
15.50 |
16.00 |
369153手 |
58693万 |
0.47 |
3.03% |
2020-06-05 |
14.44 |
15.80 |
14.31 |
15.53 |
288494手 |
42854万 |
1.20 |
8.37% |
2020-05-29 |
14.93 |
15.43 |
14.26 |
14.33 |
182085手 |
26943万 |
-0.42 |
-2.85% |
2020-05-22 |
15.37 |
15.48 |
14.45 |
14.75 |
220922手 |
32902万 |
-0.62 |
-4.03% |
2020-05-15 |
14.95 |
15.77 |
14.77 |
15.37 |
351902手 |
53687万 |
0.47 |
3.15% |
2020-05-08 |
26.15 |
26.43 |
14.57 |
14.90 |
212454手 |
37243万 |
-11.18 |
-42.87% |
2020-04-30 |
24.64 |
26.25 |
24.03 |
26.08 |
133136手 |
33803万 |
1.58 |
6.45% |
2020-04-24 |
25.30 |
26.50 |
24.36 |
24.50 |
190238手 |
48774万 |
-0.86 |
-3.39% |
2020-04-17 |
25.41 |
26.35 |
24.77 |
25.36 |
184466手 |
47386万 |
-0.44 |
-1.71% |
2020-04-10 |
27.99 |
29.42 |
25.71 |
25.80 |
562777手 |
156259万 |
-0.77 |
-2.90% |
2020-04-03 |
22.62 |
26.57 |
21.83 |
26.57 |
210202手 |
50289万 |
3.61 |
15.72% |
2020-03-27 |
21.65 |
24.00 |
21.01 |
22.96 |
155941手 |
35133万 |
0.86 |
3.89% |
2020-03-20 |
23.38 |
23.39 |
21.30 |
22.10 |
143885手 |
31770万 |
-1.03 |
-4.45% |
2020-03-13 |
23.40 |
25.95 |
21.30 |
23.13 |
362561手 |
88198万 |
-0.86 |
-3.58% |
2020-03-06 |
23.30 |
25.38 |
23.30 |
23.99 |
378570手 |
92612万 |
1.00 |
4.35% |
2020-02-28 |
24.05 |
25.17 |
22.60 |
22.99 |
329196手 |
78997万 |
-0.93 |
-3.89% |
2020-02-21 |
22.48 |
24.26 |
22.46 |
23.92 |
237629手 |
56000万 |
1.44 |
6.41% |
2020-02-14 |
21.41 |
23.95 |
21.32 |
22.48 |
155485手 |
34986万 |
0.83 |
3.83% |
2020-02-07 |
20.61 |
21.81 |
18.60 |
21.65 |
165153手 |
34345万 |
-1.25 |
-5.46% |