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 |
2022-05-20 |
17.00 |
17.53 |
16.76 |
17.45 |
19347手 |
3317万 |
0.57 |
3.38% |
2022-05-13 |
16.47 |
17.11 |
16.07 |
16.88 |
27703手 |
4612万 |
0.59 |
3.62% |
2022-05-06 |
16.13 |
16.57 |
15.75 |
16.29 |
8925手 |
1445万 |
0.16 |
0.99% |
2022-04-29 |
16.12 |
16.37 |
14.72 |
16.13 |
27853手 |
4340万 |
-0.26 |
-1.59% |
2022-04-22 |
16.70 |
17.26 |
16.03 |
16.39 |
22167手 |
3685万 |
-0.33 |
-1.97% |
2022-04-15 |
17.42 |
17.98 |
16.62 |
16.72 |
27970手 |
4827万 |
-0.88 |
-5.00% |
2022-04-08 |
17.60 |
18.45 |
17.43 |
17.60 |
29469手 |
5310万 |
0.00 |
0.00% |
2022-04-01 |
16.96 |
17.76 |
16.60 |
17.60 |
33323手 |
5704万 |
0.47 |
2.74% |
2022-03-25 |
16.87 |
18.10 |
16.76 |
17.13 |
86266手 |
15157万 |
0.68 |
4.13% |
2022-03-18 |
16.80 |
16.84 |
15.51 |
16.45 |
25488手 |
4123万 |
-0.39 |
-2.32% |
2022-03-11 |
17.83 |
17.83 |
16.19 |
16.84 |
28434手 |
4799万 |
-0.90 |
-5.07% |
2022-03-04 |
18.05 |
18.14 |
17.55 |
17.74 |
22917手 |
4097万 |
-0.31 |
-1.72% |
2022-02-25 |
18.20 |
18.28 |
17.43 |
18.05 |
35120手 |
6298万 |
-0.15 |
-0.82% |
2022-02-18 |
18.21 |
18.58 |
17.88 |
18.20 |
33666手 |
6109万 |
-0.18 |
-0.98% |
2022-02-11 |
17.45 |
18.65 |
17.45 |
18.38 |
29492手 |
5365万 |
0.97 |
5.57% |
2022-01-28 |
17.91 |
18.65 |
16.97 |
17.41 |
43938手 |
7767万 |
-0.69 |
-3.81% |
2022-01-21 |
20.15 |
21.58 |
17.94 |
18.10 |
128715手 |
25690万 |
-1.97 |
-9.82% |
2022-01-14 |
19.77 |
21.28 |
19.21 |
20.07 |
87051手 |
17691万 |
0.48 |
2.45% |
2022-01-07 |
19.25 |
20.00 |
19.05 |
19.59 |
37127手 |
7235万 |
0.30 |
1.55% |
2021-12-31 |
18.66 |
20.20 |
18.50 |
19.29 |
36449手 |
7067万 |
0.66 |
3.54% |
2021-12-24 |
19.79 |
19.79 |
18.63 |
18.63 |
39267手 |
7542万 |
-0.90 |
-4.61% |
2021-12-17 |
18.22 |
19.88 |
18.09 |
19.53 |
80737手 |
15449万 |
1.37 |
7.54% |
2021-12-10 |
18.39 |
18.45 |
17.69 |
18.16 |
25435手 |
4587万 |
-0.07 |
-0.38% |
2021-12-03 |
18.10 |
18.40 |
17.81 |
18.23 |
24403手 |
4423万 |
0.06 |
0.33% |
2021-11-26 |
18.36 |
18.76 |
18.08 |
18.17 |
24458手 |
4484万 |
0.06 |
0.33% |
2021-11-19 |
17.69 |
18.44 |
17.55 |
18.11 |
30605手 |
5506万 |
0.53 |
3.02% |
2021-11-12 |
17.40 |
17.68 |
17.13 |
17.58 |
16443手 |
2869万 |
0.22 |
1.27% |
2021-11-05 |
16.92 |
17.47 |
16.65 |
17.36 |
16971手 |
2908万 |
0.44 |
2.60% |
2021-10-29 |
18.16 |
18.17 |
16.76 |
16.92 |
24254手 |
4188万 |
-1.18 |
-6.52% |
2021-10-22 |
18.20 |
18.79 |
18.06 |
18.10 |
22478手 |
4131万 |
-0.22 |
-1.20% |
2021-10-15 |
17.98 |
18.58 |
17.54 |
18.32 |
23566手 |
4241万 |
0.34 |
1.89% |
2021-10-08 |
17.65 |
18.17 |
17.65 |
17.98 |
3637手 |
653万 |
0.32 |
1.81% |
2021-09-30 |
18.26 |
18.35 |
17.30 |
17.66 |
20125手 |
3548万 |
-0.64 |
-3.50% |
2021-09-24 |
18.29 |
18.83 |
18.17 |
18.30 |
21736手 |
4018万 |
-0.01 |
-0.06% |
2021-09-17 |
18.44 |
18.60 |
17.78 |
18.31 |
42456手 |
7732万 |
-0.13 |
-0.70% |
2021-09-10 |
19.80 |
20.13 |
18.15 |
18.44 |
73833手 |
14133万 |
-1.27 |
-6.44% |
2021-09-03 |
19.24 |
19.78 |
18.60 |
19.71 |
92063手 |
17577万 |
0.48 |
2.50% |
2021-08-27 |
18.09 |
19.89 |
18.09 |
19.23 |
99111手 |
18961万 |
1.14 |
6.30% |
2021-08-20 |
17.95 |
18.40 |
17.30 |
18.09 |
62080手 |
11077万 |
0.21 |
1.17% |
2021-08-13 |
16.07 |
17.96 |
16.00 |
17.88 |
61282手 |
10565万 |
1.81 |
11.26% |
2021-08-06 |
16.06 |
16.29 |
15.88 |
16.07 |
18500手 |
2975万 |
-0.01 |
-0.06% |
2021-07-30 |
16.69 |
16.74 |
15.70 |
16.08 |
31800手 |
5121万 |
-0.60 |
-3.60% |
2021-07-23 |
16.83 |
16.83 |
16.58 |
16.68 |
13098手 |
2183万 |
-0.02 |
-0.12% |
2021-07-16 |
16.98 |
17.10 |
16.55 |
16.70 |
17498手 |
2937万 |
-0.25 |
-1.48% |
2021-07-09 |
16.55 |
17.00 |
16.44 |
16.95 |
15580手 |
2611万 |
0.50 |
3.04% |
2021-07-02 |
17.20 |
17.20 |
16.43 |
16.45 |
16548手 |
2778万 |
-0.66 |
-3.86% |
2021-06-25 |
16.91 |
17.43 |
16.91 |
17.11 |
20088手 |
3444万 |
0.11 |
0.65% |
2021-06-18 |
17.25 |
17.44 |
16.80 |
17.00 |
9460手 |
1613万 |
-0.21 |
-1.22% |
2021-06-11 |
17.23 |
17.84 |
17.13 |
17.21 |
24282手 |
4233万 |
-0.02 |
-0.12% |
2021-06-04 |
17.15 |
17.37 |
17.00 |
17.23 |
21324手 |
3662万 |
0.08 |
0.47% |
2021-05-28 |
16.79 |
17.42 |
16.53 |
17.15 |
23702手 |
4023万 |
0.46 |
2.76% |
2021-05-21 |
17.29 |
17.48 |
16.41 |
16.69 |
21242手 |
3575万 |
-0.60 |
-3.47% |
2021-05-14 |
17.55 |
17.60 |
17.04 |
17.29 |
19966手 |
3438万 |
-0.25 |
-1.43% |
2021-05-07 |
17.48 |
18.65 |
17.39 |
17.54 |
12398手 |
2188万 |
-0.02 |
-0.11% |
2021-04-30 |
17.83 |
18.87 |
17.35 |
17.56 |
65776手 |
11875万 |
-0.34 |
-1.90% |
2021-04-23 |
17.73 |
18.76 |
17.48 |
17.90 |
23626手 |
4217万 |
-0.01 |
-0.06% |
2021-04-16 |
17.41 |
18.08 |
17.10 |
17.91 |
22902手 |
4005万 |
0.33 |
1.88% |
2021-04-09 |
17.24 |
18.60 |
17.16 |
17.58 |
37454手 |
6691万 |
0.34 |
1.97% |
2021-04-02 |
17.46 |
17.70 |
16.93 |
17.24 |
19957手 |
3425万 |
-0.22 |
-1.26% |
2021-03-26 |
17.75 |
18.96 |
17.16 |
17.46 |
48772手 |
8830万 |
-0.39 |
-2.19% |
2021-03-19 |
17.08 |
18.06 |
17.08 |
17.85 |
24307手 |
4285万 |
0.49 |
2.82% |
2021-03-12 |
17.78 |
18.95 |
17.24 |
17.36 |
55096手 |
9912万 |
-0.32 |
-1.81% |
2021-03-05 |
17.52 |
17.73 |
17.25 |
17.68 |
26567手 |
4644万 |
0.38 |
2.20% |
2021-02-26 |
16.78 |
17.80 |
16.73 |
17.30 |
42541手 |
7372万 |
0.52 |
3.10% |
2021-02-19 |
16.25 |
16.85 |
16.16 |
16.78 |
10317手 |
1704万 |
0.69 |
4.29% |
2021-02-10 |
15.71 |
16.13 |
15.53 |
16.09 |
16033手 |
2538万 |
0.70 |
4.55% |
2021-02-05 |
16.42 |
16.79 |
15.38 |
15.39 |
24693手 |
3966万 |
-0.92 |
-5.64% |
2021-01-29 |
17.30 |
17.34 |
16.16 |
16.31 |
21273手 |
3537万 |
-0.92 |
-5.34% |
2021-01-22 |
17.06 |
17.58 |
16.91 |
17.23 |
26475手 |
4555万 |
0.17 |
1.00% |
2021-01-15 |
17.62 |
17.63 |
16.16 |
17.06 |
43240手 |
7221万 |
-0.49 |
-2.79% |
2021-01-08 |
17.55 |
18.49 |
16.80 |
17.55 |
40762手 |
7263万 |
0.00 |
0.00% |
2020-12-31 |
18.02 |
18.24 |
17.30 |
17.55 |
38974手 |
6897万 |
-0.43 |
-2.39% |
2020-12-25 |
20.82 |
21.09 |
17.56 |
17.98 |
50892手 |
9656万 |
-2.96 |
-14.14% |
2020-12-18 |
20.34 |
21.80 |
20.17 |
20.94 |
36128手 |
7672万 |
0.67 |
3.31% |
2020-12-11 |
21.10 |
21.11 |
20.18 |
20.27 |
19097手 |
3914万 |
-0.76 |
-3.61% |
2020-12-04 |
20.55 |
22.00 |
20.38 |
21.03 |
22712手 |
4821万 |
0.48 |
2.34% |
2020-11-27 |
21.15 |
21.40 |
20.45 |
20.55 |
24188手 |
5086万 |
-0.57 |
-2.70% |
2020-11-20 |
21.26 |
21.42 |
21.03 |
21.12 |
19350手 |
4101万 |
0.04 |
0.19% |
2020-11-13 |
21.38 |
21.88 |
20.95 |
21.08 |
23466手 |
5027万 |
-0.17 |
-0.80% |
2020-11-06 |
20.95 |
21.50 |
20.47 |
21.25 |
24486手 |
5173万 |
0.66 |
3.21% |
2020-10-30 |
22.51 |
22.51 |
20.11 |
20.59 |
43522手 |
9423万 |
-2.19 |
-9.61% |
2020-10-23 |
23.25 |
23.32 |
22.63 |
22.78 |
27637手 |
6345万 |
-0.51 |
-2.19% |
2020-10-16 |
22.90 |
23.77 |
22.62 |
23.29 |
49089手 |
11327万 |
0.53 |
2.33% |
2020-10-09 |
22.60 |
22.98 |
22.42 |
22.76 |
11608手 |
2630万 |
0.34 |
1.52% |
2020-09-30 |
23.00 |
23.00 |
21.61 |
22.42 |
53758手 |
11955万 |
-1.48 |
-6.19% |
2020-09-25 |
24.17 |
27.40 |
23.49 |
23.90 |
157752手 |
39524万 |
-0.34 |
-1.40% |
2020-09-18 |
23.99 |
24.33 |
23.60 |
24.24 |
40967手 |
9828万 |
0.26 |
1.08% |
2020-09-11 |
25.65 |
25.94 |
23.69 |
23.98 |
75898手 |
18900万 |
-1.49 |
-5.85% |
2020-09-04 |
25.70 |
25.99 |
24.60 |
25.47 |
86847手 |
22206万 |
-0.15 |
-0.58% |
2020-08-28 |
24.99 |
26.38 |
24.98 |
25.62 |
131244手 |
33550万 |
1.03 |
4.19% |
2020-08-21 |
25.40 |
25.69 |
24.28 |
24.59 |
94956手 |
23814万 |
-0.83 |
-3.27% |
2020-08-14 |
24.50 |
25.87 |
23.86 |
25.42 |
148383手 |
37313万 |
0.85 |
3.46% |
2020-08-07 |
24.12 |
25.55 |
24.12 |
24.57 |
145175手 |
35998万 |
0.48 |
1.99% |
2020-07-31 |
23.75 |
24.33 |
23.30 |
24.09 |
69316手 |
16527万 |
0.36 |
1.52% |
2020-07-24 |
24.18 |
24.96 |
23.71 |
23.73 |
102000手 |
24944万 |
-0.22 |
-0.92% |
2020-07-17 |
26.85 |
27.20 |
23.56 |
23.95 |
173117手 |
44556万 |
-2.80 |
-10.47% |
2020-07-10 |
24.50 |
27.08 |
24.35 |
26.75 |
211165手 |
54128万 |
2.43 |
9.99% |
2020-07-03 |
24.00 |
24.38 |
23.56 |
24.32 |
74347手 |
17756万 |
0.18 |
0.75% |
2020-06-24 |
24.05 |
24.65 |
23.98 |
24.14 |
52945手 |
12834万 |
0.16 |
0.67% |
2020-06-19 |
23.93 |
24.48 |
23.68 |
23.98 |
82959手 |
19970万 |
0.10 |
0.42% |
2020-06-12 |
23.95 |
24.27 |
23.41 |
23.88 |
56435手 |
13412万 |
-0.07 |
-0.29% |
2020-06-05 |
23.54 |
24.58 |
23.53 |
23.95 |
83116手 |
20074万 |
0.46 |
1.96% |
2020-05-29 |
23.15 |
24.10 |
23.06 |
23.49 |
67477手 |
15932万 |
0.21 |
0.90% |
2020-05-22 |
25.94 |
26.19 |
23.06 |
23.28 |
119593手 |
28990万 |
-2.62 |
-10.12% |
2020-05-15 |
26.03 |
26.58 |
25.56 |
25.90 |
122509手 |
32020万 |
0.00 |
0.00% |
2020-05-08 |
24.24 |
26.20 |
24.05 |
25.90 |
104037手 |
26405万 |
1.74 |
7.20% |
2020-04-30 |
24.30 |
24.65 |
23.03 |
24.16 |
93394手 |
22488万 |
-0.14 |
-0.58% |
2020-04-24 |
27.51 |
29.10 |
24.10 |
24.30 |
161844手 |
42902万 |
-3.19 |
-11.60% |
2020-04-17 |
25.60 |
28.25 |
25.11 |
27.49 |
160671手 |
42940万 |
1.29 |
4.92% |
2020-04-10 |
25.36 |
27.08 |
25.22 |
26.20 |
119374手 |
31505万 |
1.32 |
5.30% |
2020-04-03 |
25.38 |
25.40 |
23.10 |
24.88 |
157339手 |
38784万 |
-0.75 |
-2.93% |
2020-03-27 |
25.80 |
26.17 |
23.01 |
25.63 |
213961手 |
52974万 |
-0.99 |
-3.72% |
2020-03-20 |
30.99 |
30.99 |
25.00 |
26.62 |
362716手 |
98418万 |
-4.10 |
-13.35% |
2020-03-13 |
25.39 |
31.80 |
24.57 |
30.72 |
520461手 |
145323万 |
5.04 |
19.63% |
2020-03-06 |
23.00 |
27.88 |
23.00 |
25.68 |
471243手 |
122580万 |
2.64 |
11.46% |
2020-02-28 |
24.06 |
26.39 |
23.04 |
23.04 |
313228手 |
76448万 |
-1.04 |
-4.32% |
2020-02-21 |
21.61 |
25.25 |
21.61 |
24.08 |
289898手 |
69245万 |
2.54 |
11.79% |
2020-02-14 |
21.43 |
21.99 |
20.95 |
21.54 |
161541手 |
34779万 |
-0.05 |
-0.23% |
2020-02-07 |
21.20 |
21.96 |
19.08 |
21.59 |
200542手 |
41282万 |
-1.96 |
-8.32% |
2020-01-23 |
25.19 |
26.46 |
23.31 |
23.55 |
218464手 |
55011万 |
-1.65 |
-6.55% |
2020-01-17 |
26.15 |
27.35 |
24.82 |
25.20 |
364930手 |
95118万 |
-1.49 |
-5.58% |
2020-01-10 |
26.65 |
29.86 |
26.63 |
26.69 |
775290手 |
218776万 |
2.46 |
10.15% |
2020-01-03 |
22.03 |
24.23 |
22.03 |
24.23 |
2995手 |
709万 |
4.20 |
20.97% |
2019-12-31 |
18.21 |
20.03 |
18.21 |
20.03 |
1182手 |
228万 |
3.48 |
21.03% |
2019-12-27 |
13.79 |
16.55 |
13.79 |
16.55 |
1473手 |
243万 |
5.06 |
44.04% |