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 |
10.67 |
10.92 |
10.35 |
10.58 |
96968手 |
10289万 |
0.01 |
0.10% |
2022-06-17 |
13.54 |
13.90 |
10.28 |
10.57 |
89474手 |
10799万 |
-3.06 |
-22.45% |
2022-06-10 |
13.32 |
13.87 |
12.94 |
13.63 |
79195手 |
10633万 |
0.23 |
1.72% |
2022-06-02 |
12.51 |
13.63 |
12.45 |
13.40 |
48195手 |
6261万 |
0.89 |
7.11% |
2022-05-27 |
12.40 |
12.85 |
12.12 |
12.51 |
54167手 |
6753万 |
0.01 |
0.08% |
2022-05-20 |
11.90 |
12.61 |
11.68 |
12.50 |
52712手 |
6389万 |
0.61 |
5.13% |
2022-05-13 |
11.15 |
12.60 |
11.08 |
11.89 |
83257手 |
9970万 |
0.72 |
6.45% |
2022-05-06 |
11.19 |
11.48 |
10.90 |
11.17 |
21404手 |
2394万 |
-0.02 |
-0.18% |
2022-04-29 |
12.01 |
12.01 |
10.31 |
11.19 |
67692手 |
7457万 |
-1.07 |
-8.73% |
2022-04-22 |
12.78 |
12.96 |
11.68 |
12.26 |
56707手 |
7003万 |
-0.54 |
-4.22% |
2022-04-15 |
13.58 |
13.58 |
12.51 |
12.80 |
47760手 |
6208万 |
-0.78 |
-5.74% |
2022-04-08 |
13.81 |
14.08 |
13.27 |
13.58 |
36654手 |
5032万 |
-0.23 |
-1.67% |
2022-04-01 |
14.45 |
14.50 |
13.63 |
13.81 |
85857手 |
12050万 |
-0.82 |
-5.61% |
2022-03-25 |
14.37 |
15.43 |
14.08 |
14.63 |
162439手 |
23993万 |
0.27 |
1.88% |
2022-03-18 |
15.14 |
15.14 |
13.43 |
14.36 |
69812手 |
9951万 |
-0.92 |
-6.02% |
2022-03-11 |
15.37 |
15.60 |
14.38 |
15.28 |
85521手 |
12874万 |
-0.24 |
-1.55% |
2022-03-04 |
15.86 |
16.00 |
15.39 |
15.52 |
65854手 |
10360万 |
-0.33 |
-2.08% |
2022-02-25 |
15.78 |
16.58 |
15.39 |
15.85 |
127155手 |
20368万 |
0.08 |
0.51% |
2022-02-18 |
15.33 |
15.90 |
15.06 |
15.77 |
66591手 |
10335万 |
0.24 |
1.54% |
2022-02-11 |
15.57 |
15.95 |
15.18 |
15.53 |
85102手 |
13289万 |
0.32 |
2.10% |
2022-01-28 |
15.93 |
16.01 |
14.54 |
15.21 |
99017手 |
15085万 |
-0.79 |
-4.94% |
2022-01-21 |
17.41 |
17.53 |
15.70 |
16.00 |
120611手 |
20200万 |
-1.41 |
-8.10% |
2022-01-14 |
16.87 |
17.64 |
16.59 |
17.41 |
145273手 |
24901万 |
0.54 |
3.20% |
2022-01-07 |
16.85 |
17.40 |
16.59 |
16.87 |
102000手 |
17296万 |
-0.17 |
-1.00% |
2021-12-31 |
16.28 |
17.16 |
16.24 |
17.04 |
143924手 |
23995万 |
0.70 |
4.28% |
2021-12-24 |
17.72 |
18.17 |
16.34 |
16.34 |
198104手 |
34122万 |
-1.56 |
-8.71% |
2021-12-17 |
18.31 |
18.39 |
17.26 |
17.90 |
258053手 |
45703万 |
-0.37 |
-2.02% |
2021-12-10 |
19.36 |
19.70 |
17.51 |
18.27 |
293684手 |
53873万 |
-1.32 |
-6.74% |
2021-12-03 |
18.30 |
20.81 |
18.21 |
19.59 |
591394手 |
116313万 |
0.96 |
5.15% |
2021-11-26 |
17.37 |
20.55 |
17.13 |
18.63 |
662610手 |
125086万 |
1.34 |
7.75% |
2021-11-19 |
17.08 |
17.96 |
16.46 |
17.29 |
398169手 |
68695万 |
0.23 |
1.35% |
2021-11-12 |
17.38 |
17.45 |
16.06 |
17.06 |
360939手 |
60210万 |
-0.42 |
-2.40% |
2021-11-05 |
16.59 |
18.77 |
16.27 |
17.48 |
648686手 |
112886万 |
0.64 |
3.80% |
2021-10-29 |
15.46 |
18.00 |
14.95 |
16.84 |
547267手 |
89596万 |
1.36 |
8.79% |
2021-10-22 |
14.78 |
15.88 |
14.45 |
15.48 |
196482手 |
29831万 |
0.77 |
5.24% |
2021-10-15 |
15.40 |
15.55 |
14.24 |
14.71 |
138970手 |
20698万 |
-0.57 |
-3.73% |
2021-10-08 |
15.09 |
15.65 |
15.09 |
15.28 |
58441手 |
8958万 |
0.31 |
2.07% |
2021-09-30 |
14.50 |
15.12 |
13.78 |
14.97 |
126241手 |
18151万 |
0.50 |
3.46% |
2021-09-24 |
13.95 |
14.92 |
13.90 |
14.47 |
74534手 |
10874万 |
0.41 |
2.92% |
2021-09-17 |
14.79 |
14.94 |
13.87 |
14.06 |
139694手 |
20280万 |
-0.71 |
-4.81% |
2021-09-10 |
14.98 |
15.69 |
14.53 |
14.77 |
283742手 |
42888万 |
0.09 |
0.61% |
2021-09-03 |
13.87 |
15.00 |
13.39 |
14.68 |
144879手 |
20615万 |
0.81 |
5.84% |
2021-08-27 |
13.80 |
14.62 |
13.60 |
13.87 |
92624手 |
13113万 |
0.07 |
0.51% |
2021-08-20 |
13.85 |
14.22 |
13.30 |
13.80 |
81699手 |
11319万 |
-0.10 |
-0.72% |
2021-08-13 |
13.23 |
14.11 |
13.18 |
13.90 |
63071手 |
8666万 |
0.62 |
4.67% |
2021-08-06 |
13.21 |
13.90 |
13.18 |
13.28 |
54873手 |
7439万 |
-0.23 |
-1.70% |
2021-07-30 |
13.78 |
13.84 |
12.83 |
13.51 |
64123手 |
8587万 |
-0.34 |
-2.46% |
2021-07-23 |
14.18 |
14.29 |
13.82 |
13.85 |
54380手 |
7581万 |
-0.33 |
-2.33% |
2021-07-16 |
14.31 |
15.08 |
14.08 |
14.18 |
83386手 |
12030万 |
-0.12 |
-0.84% |
2021-07-09 |
14.36 |
14.49 |
14.10 |
14.30 |
47685手 |
6821万 |
0.08 |
0.56% |
2021-07-02 |
14.65 |
15.15 |
14.15 |
14.22 |
97390手 |
14376万 |
-0.33 |
-2.27% |
2021-06-25 |
14.38 |
14.95 |
14.38 |
14.55 |
74545手 |
10935万 |
0.17 |
1.18% |
2021-06-18 |
14.54 |
14.66 |
14.01 |
14.38 |
42147手 |
6027万 |
-0.12 |
-0.83% |
2021-06-11 |
14.64 |
15.18 |
14.44 |
14.50 |
79395手 |
11743万 |
-0.15 |
-1.02% |
2021-06-04 |
20.19 |
20.80 |
14.32 |
14.65 |
87139手 |
14085万 |
-5.56 |
-27.51% |
2021-05-28 |
19.66 |
20.59 |
19.50 |
20.21 |
62333手 |
12605万 |
0.54 |
2.75% |
2021-05-21 |
19.62 |
20.08 |
19.59 |
19.67 |
27529手 |
5436万 |
-0.17 |
-0.86% |
2021-05-14 |
19.62 |
20.15 |
19.55 |
19.84 |
28298手 |
5611万 |
-0.08 |
-0.40% |
2021-05-07 |
19.99 |
20.27 |
19.82 |
19.92 |
11968手 |
2398万 |
-0.10 |
-0.50% |
2021-04-30 |
19.93 |
20.04 |
19.02 |
20.02 |
47644手 |
9336万 |
0.12 |
0.60% |
2021-04-23 |
20.44 |
20.64 |
19.76 |
19.90 |
45574手 |
9213万 |
-0.45 |
-2.21% |
2021-04-16 |
19.76 |
20.93 |
19.71 |
20.35 |
90471手 |
18424万 |
0.59 |
2.99% |
2021-04-09 |
19.96 |
20.24 |
19.62 |
19.76 |
46044手 |
9179万 |
-0.11 |
-0.55% |
2021-04-02 |
19.18 |
21.73 |
19.02 |
19.87 |
143066手 |
29462万 |
0.78 |
4.09% |
2021-03-26 |
19.39 |
19.47 |
18.80 |
19.09 |
33271手 |
6371万 |
-0.41 |
-2.10% |
2021-03-19 |
18.56 |
19.53 |
18.27 |
19.50 |
46881手 |
9012万 |
0.94 |
5.07% |
2021-03-12 |
19.55 |
19.55 |
18.42 |
18.56 |
32301手 |
6082万 |
-0.81 |
-4.18% |
2021-03-05 |
18.96 |
19.65 |
18.83 |
19.37 |
38393手 |
7427万 |
0.40 |
2.11% |
2021-02-26 |
19.30 |
19.62 |
18.54 |
18.97 |
45466手 |
8736万 |
-0.36 |
-1.86% |
2021-02-19 |
18.66 |
19.45 |
18.44 |
19.33 |
19708手 |
3738万 |
0.93 |
5.05% |
2021-02-10 |
19.15 |
19.15 |
18.00 |
18.40 |
29255手 |
5368万 |
-0.65 |
-3.41% |
2021-02-05 |
19.43 |
20.05 |
18.50 |
19.05 |
54896手 |
10555万 |
-0.37 |
-1.91% |
2021-01-29 |
20.39 |
21.03 |
18.93 |
19.42 |
37971手 |
7536万 |
-0.97 |
-4.76% |
2021-01-22 |
20.93 |
22.00 |
20.30 |
20.39 |
69557手 |
14669万 |
-0.33 |
-1.59% |
2021-01-15 |
19.56 |
22.30 |
18.88 |
20.72 |
129494手 |
27462万 |
1.16 |
5.93% |
2021-01-08 |
19.30 |
20.99 |
19.00 |
19.56 |
66563手 |
13436万 |
0.23 |
1.19% |
2020-12-31 |
19.35 |
19.75 |
18.50 |
19.33 |
32275手 |
6141万 |
-0.02 |
-0.10% |
2020-12-25 |
20.40 |
20.62 |
18.94 |
19.35 |
35528手 |
7022万 |
-1.05 |
-5.15% |
2020-12-18 |
20.67 |
21.16 |
20.12 |
20.40 |
21710手 |
4492万 |
-0.34 |
-1.64% |
2020-12-11 |
21.80 |
21.80 |
20.55 |
20.74 |
28911手 |
6092万 |
-0.85 |
-3.94% |
2020-12-04 |
22.00 |
22.22 |
21.57 |
21.59 |
20948手 |
4588万 |
-0.53 |
-2.40% |
2020-11-27 |
22.58 |
22.58 |
21.86 |
22.12 |
43394手 |
9612万 |
-0.46 |
-2.04% |
2020-11-20 |
21.60 |
22.85 |
21.10 |
22.58 |
60551手 |
13244万 |
1.00 |
4.63% |
2020-11-13 |
22.37 |
22.88 |
21.27 |
21.58 |
59163手 |
13130万 |
-0.79 |
-3.53% |
2020-11-06 |
22.01 |
23.96 |
19.80 |
22.37 |
125000手 |
28116万 |
0.37 |
1.68% |
2020-10-30 |
22.07 |
22.55 |
21.15 |
22.00 |
66724手 |
14612万 |
-0.12 |
-0.54% |
2020-10-23 |
22.31 |
22.72 |
22.11 |
22.12 |
30698手 |
6867万 |
-0.33 |
-1.47% |
2020-10-16 |
22.80 |
23.36 |
22.24 |
22.45 |
49281手 |
11264万 |
-0.20 |
-0.88% |
2020-10-09 |
22.38 |
22.83 |
22.38 |
22.65 |
7808手 |
1770万 |
0.43 |
1.94% |
2020-09-30 |
22.15 |
22.84 |
22.15 |
22.22 |
22478手 |
5037万 |
0.10 |
0.45% |
2020-09-25 |
22.87 |
23.44 |
22.08 |
22.12 |
47074手 |
10679万 |
-0.75 |
-3.28% |
2020-09-18 |
22.70 |
23.18 |
22.30 |
22.87 |
42223手 |
9605万 |
0.41 |
1.82% |
2020-09-11 |
24.80 |
25.32 |
21.80 |
22.46 |
83195手 |
19555万 |
-2.53 |
-10.12% |
2020-09-04 |
24.71 |
25.31 |
24.20 |
24.99 |
77186手 |
19185万 |
0.28 |
1.13% |
2020-08-28 |
26.00 |
26.00 |
24.12 |
24.71 |
91967手 |
22993万 |
-0.94 |
-3.67% |
2020-08-21 |
27.60 |
27.96 |
25.54 |
25.65 |
180981手 |
48123万 |
-1.92 |
-6.96% |
2020-08-14 |
24.66 |
27.90 |
24.28 |
27.57 |
234811手 |
61746万 |
2.91 |
11.80% |
2020-08-07 |
25.18 |
25.73 |
24.39 |
24.66 |
154591手 |
38874万 |
-0.46 |
-1.83% |
2020-07-31 |
24.70 |
25.53 |
24.12 |
25.12 |
129494手 |
32240万 |
0.74 |
3.04% |
2020-07-24 |
26.25 |
27.88 |
24.09 |
24.38 |
245510手 |
64981万 |
-2.17 |
-8.17% |
2020-07-17 |
27.30 |
33.20 |
25.53 |
26.55 |
567630手 |
167996万 |
-0.67 |
-2.46% |
2020-07-10 |
25.87 |
30.00 |
25.41 |
27.22 |
526567手 |
146733万 |
1.61 |
6.29% |
2020-07-03 |
24.60 |
26.30 |
23.63 |
25.61 |
252215手 |
61970万 |
1.02 |
4.15% |
2020-06-24 |
24.20 |
24.99 |
23.65 |
24.59 |
148657手 |
36082万 |
0.34 |
1.40% |
2020-06-19 |
22.96 |
25.00 |
22.82 |
24.25 |
259406手 |
62080万 |
1.28 |
5.57% |
2020-06-12 |
23.19 |
23.57 |
22.35 |
22.97 |
139947手 |
32092万 |
-0.01 |
-0.04% |
2020-06-05 |
22.51 |
23.94 |
22.48 |
22.98 |
177639手 |
41337万 |
0.63 |
2.82% |
2020-05-29 |
23.15 |
23.75 |
22.00 |
22.35 |
136280手 |
31215万 |
-0.70 |
-3.04% |
2020-05-22 |
25.48 |
25.54 |
22.95 |
23.05 |
210685手 |
51099万 |
-2.36 |
-9.29% |
2020-05-15 |
25.83 |
27.61 |
25.22 |
25.41 |
353321手 |
92590万 |
-0.31 |
-1.21% |
2020-05-08 |
25.00 |
26.28 |
24.84 |
25.72 |
175050手 |
44989万 |
0.65 |
2.59% |
2020-04-30 |
26.54 |
26.73 |
24.15 |
25.07 |
214666手 |
54611万 |
-1.12 |
-4.28% |
2020-04-24 |
28.42 |
28.54 |
25.71 |
26.19 |
283914手 |
78698万 |
-1.93 |
-6.86% |
2020-04-17 |
28.02 |
29.42 |
27.04 |
28.12 |
446163手 |
126102万 |
0.17 |
0.61% |
2020-04-10 |
31.31 |
32.23 |
27.75 |
27.95 |
541319手 |
164631万 |
-3.75 |
-11.83% |
2020-04-03 |
40.80 |
46.00 |
30.11 |
31.70 |
565291手 |
211834万 |
-7.71 |
-19.56% |
2020-03-27 |
49.50 |
50.10 |
36.20 |
39.41 |
473832手 |
199761万 |
-8.41 |
-17.59% |
2020-03-20 |
32.68 |
47.82 |
30.10 |
47.82 |
378001手 |
144240万 |
18.11 |
60.96% |
2020-03-13 |
20.51 |
29.71 |
20.51 |
29.71 |
845211手 |
214913万 |
8.68 |
41.27% |
2020-03-06 |
17.70 |
22.61 |
17.70 |
21.03 |
395280手 |
81410万 |
3.51 |
20.03% |
2020-02-28 |
19.79 |
19.93 |
17.50 |
17.52 |
133009手 |
25149万 |
-2.34 |
-11.78% |
2020-02-21 |
18.97 |
20.97 |
18.93 |
19.86 |
216924手 |
42815万 |
0.93 |
4.91% |
2020-02-14 |
18.47 |
19.45 |
18.34 |
18.93 |
197407手 |
37384万 |
0.30 |
1.61% |
2020-02-07 |
18.50 |
18.94 |
16.70 |
18.63 |
154677手 |
28201万 |
-1.92 |
-9.34% |
2020-01-23 |
21.40 |
22.25 |
20.30 |
20.55 |
147769手 |
31677万 |
-0.95 |
-4.42% |
2020-01-17 |
20.50 |
22.00 |
20.16 |
21.50 |
182468手 |
38409万 |
0.99 |
4.83% |
2020-01-10 |
20.52 |
20.71 |
20.00 |
20.51 |
124169手 |
25344万 |
-0.25 |
-1.20% |
2020-01-03 |
20.10 |
20.85 |
20.00 |
20.76 |
64756手 |
13168万 |
0.74 |
3.70% |
2019-12-31 |
19.73 |
20.25 |
19.60 |
20.02 |
44739手 |
8966万 |
0.25 |
1.26% |
2019-12-27 |
19.72 |
20.35 |
19.18 |
19.77 |
105771手 |
21033万 |
-0.09 |
-0.45% |
2019-12-20 |
19.34 |
20.45 |
19.33 |
19.86 |
140266手 |
27957万 |
0.53 |
2.74% |
2019-12-13 |
19.17 |
19.56 |
18.90 |
19.33 |
89041手 |
17135万 |
0.16 |
0.83% |
2019-12-06 |
18.83 |
19.48 |
18.25 |
19.17 |
112437手 |
21335万 |
0.37 |
1.97% |
2019-11-29 |
20.03 |
20.15 |
18.15 |
18.80 |
97814手 |
18644万 |
-1.36 |
-6.75% |
2019-11-22 |
20.01 |
21.19 |
20.01 |
20.16 |
124697手 |
25658万 |
-0.21 |
-1.03% |
2019-11-15 |
20.47 |
21.18 |
19.91 |
20.37 |
126542手 |
26004万 |
-0.11 |
-0.54% |
2019-11-08 |
20.14 |
20.93 |
20.07 |
20.48 |
92587手 |
19028万 |
0.33 |
1.64% |
2019-11-01 |
22.48 |
22.68 |
19.49 |
20.15 |
127025手 |
27119万 |
-2.22 |
-9.92% |
2019-10-25 |
22.50 |
23.08 |
21.72 |
22.37 |
88671手 |
19798万 |
-0.14 |
-0.62% |
2019-10-18 |
23.68 |
24.38 |
22.00 |
22.51 |
122852手 |
28831万 |
-1.04 |
-4.42% |
2019-10-11 |
23.19 |
24.50 |
22.75 |
23.55 |
100806手 |
23781万 |
0.53 |
2.30% |
2019-09-30 |
23.70 |
23.99 |
22.81 |
23.02 |
29595手 |
6875万 |
-0.68 |
-2.87% |
2019-09-27 |
26.09 |
27.36 |
23.36 |
23.70 |
308186手 |
78888万 |
-2.55 |
-9.71% |
2019-09-20 |
25.71 |
26.67 |
24.68 |
26.25 |
360223手 |
93436万 |
0.62 |
2.42% |
2019-09-12 |
25.54 |
26.39 |
25.15 |
25.63 |
254783手 |
65476万 |
0.17 |
0.67% |
2019-09-06 |
23.72 |
25.57 |
23.71 |
25.46 |
265435手 |
65203万 |
1.52 |
6.35% |
2019-08-30 |
24.71 |
26.28 |
23.90 |
23.94 |
321492手 |
80837万 |
-1.53 |
-6.01% |
2019-08-23 |
25.59 |
27.75 |
24.57 |
25.47 |
541507手 |
143202万 |
0.04 |
0.16% |
2019-08-16 |
24.72 |
27.10 |
23.82 |
25.43 |
525910手 |
133820万 |
1.11 |
4.56% |
2019-08-09 |
23.25 |
26.30 |
23.19 |
24.32 |
561852手 |
138904万 |
1.05 |
4.51% |
2019-08-02 |
22.40 |
23.70 |
22.00 |
23.27 |
244453手 |
55905万 |
0.87 |
3.88% |
2019-07-26 |
23.41 |
23.42 |
21.35 |
22.40 |
186176手 |
41552万 |
-0.96 |
-4.11% |
2019-07-19 |
23.32 |
25.39 |
23.03 |
23.36 |
288647手 |
69810万 |
-0.52 |
-2.18% |
2019-07-12 |
25.08 |
25.13 |
22.65 |
23.88 |
284327手 |
68035万 |
-1.53 |
-6.02% |
2019-07-05 |
25.20 |
26.06 |
24.64 |
25.41 |
293690手 |
74599万 |
0.69 |
2.79% |