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 |
15.48 |
15.85 |
14.61 |
15.48 |
299467手 |
45525万 |
0.04 |
0.26% |
2022-06-17 |
14.58 |
15.70 |
14.38 |
15.44 |
534697手 |
80437万 |
0.97 |
6.70% |
2022-06-10 |
14.20 |
14.96 |
14.00 |
14.47 |
407025手 |
58727万 |
0.21 |
1.47% |
2022-06-02 |
12.99 |
14.34 |
12.90 |
14.26 |
235537手 |
32063万 |
1.37 |
10.63% |
2022-05-27 |
13.00 |
13.67 |
12.71 |
12.89 |
302053手 |
39865万 |
0.04 |
0.31% |
2022-05-20 |
12.45 |
12.93 |
12.00 |
12.85 |
253088手 |
31603万 |
0.68 |
5.59% |
2022-05-13 |
11.83 |
12.66 |
11.66 |
12.17 |
196312手 |
24026万 |
0.23 |
1.93% |
2022-05-06 |
11.11 |
12.10 |
11.03 |
11.94 |
122661手 |
14453万 |
0.74 |
6.61% |
2022-04-29 |
11.00 |
11.41 |
9.27 |
11.20 |
536965手 |
56491万 |
-0.17 |
-1.50% |
2022-04-22 |
11.80 |
12.43 |
11.33 |
11.37 |
119998手 |
14349万 |
-0.50 |
-4.21% |
2022-04-15 |
12.83 |
12.84 |
11.72 |
11.87 |
131015手 |
15871万 |
-0.87 |
-6.83% |
2022-04-08 |
13.37 |
13.46 |
12.35 |
12.74 |
101446手 |
13144万 |
-0.65 |
-4.85% |
2022-04-01 |
13.52 |
13.82 |
13.16 |
13.39 |
140214手 |
18865万 |
-0.24 |
-1.76% |
2022-03-25 |
14.25 |
14.57 |
13.60 |
13.63 |
162734手 |
22943万 |
-0.61 |
-4.28% |
2022-03-18 |
15.11 |
15.18 |
13.35 |
14.24 |
211612手 |
30176万 |
-1.05 |
-6.87% |
2022-03-11 |
15.38 |
15.77 |
14.14 |
15.29 |
264733手 |
40257万 |
-0.18 |
-1.16% |
2022-03-04 |
16.10 |
16.96 |
15.36 |
15.47 |
305380手 |
49511万 |
-0.63 |
-3.91% |
2022-02-25 |
15.94 |
16.67 |
14.96 |
16.10 |
360433手 |
57309万 |
0.17 |
1.07% |
2022-02-18 |
16.18 |
16.41 |
15.68 |
15.93 |
177155手 |
28372万 |
-0.29 |
-1.79% |
2022-02-11 |
16.78 |
17.21 |
16.16 |
16.22 |
171969手 |
28914万 |
-0.30 |
-1.82% |
2022-01-28 |
17.46 |
17.64 |
15.95 |
16.52 |
206808手 |
34717万 |
-1.06 |
-6.03% |
2022-01-21 |
18.26 |
18.56 |
17.00 |
17.58 |
315146手 |
56218万 |
-0.75 |
-4.09% |
2022-01-14 |
18.00 |
18.65 |
17.56 |
18.33 |
263483手 |
47642万 |
0.23 |
1.27% |
2022-01-07 |
18.41 |
18.79 |
17.70 |
18.10 |
257842手 |
47066万 |
-0.44 |
-2.37% |
2021-12-31 |
17.89 |
19.13 |
17.52 |
18.54 |
504918手 |
93381万 |
0.68 |
3.81% |
2021-12-24 |
17.28 |
18.54 |
16.47 |
17.86 |
517934手 |
92269万 |
0.47 |
2.70% |
2021-12-17 |
17.03 |
17.87 |
16.81 |
17.39 |
362230手 |
63108万 |
0.36 |
2.11% |
2021-12-10 |
16.48 |
17.05 |
16.12 |
17.03 |
380610手 |
62885万 |
0.59 |
3.59% |
2021-12-03 |
18.00 |
18.40 |
16.12 |
16.44 |
535004手 |
91911万 |
-1.81 |
-9.92% |
2021-11-26 |
19.02 |
19.50 |
18.13 |
18.25 |
496595手 |
92880万 |
-0.90 |
-4.70% |
2021-11-19 |
18.18 |
19.32 |
17.04 |
19.15 |
638624手 |
117014万 |
0.98 |
5.39% |
2021-11-12 |
17.27 |
18.75 |
16.98 |
18.17 |
446788手 |
80576万 |
0.77 |
4.42% |
2021-11-05 |
15.96 |
18.18 |
15.95 |
17.40 |
561403手 |
97287万 |
1.39 |
8.68% |
2021-10-29 |
15.96 |
16.69 |
15.50 |
16.01 |
346901手 |
56158万 |
-0.07 |
-0.43% |
2021-10-22 |
15.43 |
16.48 |
15.35 |
16.08 |
397833手 |
64090万 |
0.64 |
4.14% |
2021-10-15 |
15.37 |
15.54 |
14.58 |
15.44 |
297728手 |
45000万 |
0.16 |
1.05% |
2021-10-08 |
15.40 |
15.52 |
15.10 |
15.28 |
45838手 |
7006万 |
0.03 |
0.20% |
2021-09-30 |
16.32 |
16.35 |
14.87 |
15.25 |
340885手 |
52648万 |
-0.92 |
-5.69% |
2021-09-24 |
17.97 |
18.35 |
16.00 |
16.17 |
499615手 |
85699万 |
-2.14 |
-11.69% |
2021-09-17 |
18.90 |
20.07 |
17.92 |
18.31 |
995820手 |
188248万 |
-0.53 |
-2.81% |
2021-09-10 |
19.22 |
20.38 |
18.40 |
18.84 |
1112160手 |
215823万 |
-0.36 |
-1.88% |
2021-09-03 |
18.43 |
20.44 |
17.50 |
19.20 |
1326068手 |
251744万 |
0.44 |
2.35% |
2021-08-27 |
19.51 |
21.35 |
18.27 |
18.76 |
1565554手 |
308905万 |
-0.57 |
-2.95% |
2021-08-20 |
19.50 |
19.85 |
17.60 |
19.33 |
1035313手 |
193260万 |
-0.27 |
-1.38% |
2021-08-13 |
19.40 |
20.30 |
17.89 |
19.60 |
1161156手 |
220501万 |
0.11 |
0.56% |
2021-08-06 |
20.31 |
21.40 |
18.24 |
19.49 |
1371165手 |
264321万 |
-0.46 |
-2.31% |
2021-07-30 |
18.42 |
20.50 |
16.30 |
19.95 |
1459618手 |
264407万 |
1.69 |
9.26% |
2021-07-23 |
17.50 |
18.61 |
16.58 |
18.26 |
1008768手 |
177520万 |
0.67 |
3.81% |
2021-07-16 |
16.10 |
18.00 |
15.80 |
17.59 |
1150800手 |
192823万 |
1.48 |
9.19% |
2021-07-09 |
14.01 |
16.75 |
14.00 |
16.11 |
838629手 |
130111万 |
2.05 |
14.58% |
2021-07-02 |
14.25 |
14.69 |
13.85 |
14.06 |
361387手 |
51817万 |
-0.24 |
-1.68% |
2021-06-25 |
14.30 |
14.70 |
14.08 |
14.30 |
448627手 |
64348万 |
-0.17 |
-1.18% |
2021-06-18 |
14.42 |
14.75 |
13.66 |
14.47 |
331663手 |
46895万 |
0.34 |
2.41% |
2021-06-11 |
16.34 |
16.86 |
13.83 |
14.13 |
850366手 |
124619万 |
-2.20 |
-13.47% |
2021-06-04 |
17.20 |
17.35 |
16.13 |
16.33 |
362612手 |
60245万 |
-0.86 |
-5.00% |
2021-05-28 |
16.48 |
17.56 |
16.35 |
17.19 |
489729手 |
82708万 |
0.70 |
4.25% |
2021-05-21 |
16.26 |
16.58 |
15.15 |
16.49 |
516466手 |
81702万 |
0.19 |
1.17% |
2021-05-14 |
16.27 |
16.80 |
15.41 |
16.30 |
549993手 |
87937万 |
0.17 |
1.05% |
2021-05-07 |
16.03 |
16.64 |
15.87 |
16.13 |
234271手 |
38150万 |
0.18 |
1.13% |
2021-04-30 |
15.81 |
16.18 |
15.44 |
15.95 |
378623手 |
59898万 |
0.14 |
0.89% |
2021-04-23 |
14.99 |
16.13 |
14.92 |
15.81 |
561824手 |
86804万 |
0.91 |
6.11% |
2021-04-16 |
13.69 |
15.32 |
13.30 |
14.90 |
553092手 |
80104万 |
1.21 |
8.84% |
2021-04-09 |
14.21 |
14.38 |
13.58 |
13.69 |
207027手 |
29014万 |
0.29 |
2.16% |
2021-04-02 |
13.81 |
13.86 |
12.98 |
13.40 |
145618手 |
19382万 |
-0.34 |
-2.48% |
2021-03-26 |
14.11 |
14.39 |
13.60 |
13.74 |
196795手 |
27587万 |
-0.27 |
-1.93% |
2021-03-19 |
13.14 |
14.09 |
12.90 |
14.01 |
235867手 |
31998万 |
0.95 |
7.27% |
2021-03-12 |
13.65 |
13.86 |
12.69 |
13.06 |
204224手 |
26875万 |
-0.60 |
-4.39% |
2021-03-05 |
13.58 |
13.84 |
13.26 |
13.66 |
229805手 |
31193万 |
0.09 |
0.66% |
2021-02-26 |
14.74 |
15.08 |
13.37 |
13.57 |
318885手 |
45520万 |
-1.13 |
-7.69% |
2021-02-19 |
14.60 |
14.88 |
14.40 |
14.70 |
127249手 |
18683万 |
0.31 |
2.15% |
2021-02-10 |
12.80 |
14.46 |
12.60 |
14.39 |
190699手 |
26285万 |
1.53 |
11.90% |
2021-02-05 |
14.02 |
14.98 |
12.66 |
12.86 |
369052手 |
51543万 |
-1.31 |
-9.24% |
2021-01-29 |
15.88 |
15.88 |
13.97 |
14.17 |
375106手 |
55545万 |
-1.68 |
-10.60% |
2021-01-22 |
14.57 |
16.04 |
14.49 |
15.85 |
537797手 |
82729万 |
1.30 |
8.94% |
2021-01-15 |
14.25 |
14.85 |
13.90 |
14.55 |
335864手 |
48277万 |
0.17 |
1.18% |
2021-01-08 |
14.36 |
15.10 |
13.88 |
14.38 |
426534手 |
62272万 |
0.09 |
0.63% |
2020-12-31 |
14.22 |
14.48 |
13.78 |
14.29 |
222484手 |
31384万 |
0.29 |
2.07% |
2020-12-25 |
13.86 |
14.66 |
13.60 |
14.00 |
391271手 |
55185万 |
0.06 |
0.43% |
2020-12-18 |
13.75 |
14.39 |
13.50 |
13.94 |
255618手 |
35830万 |
0.27 |
1.98% |
2020-12-11 |
15.18 |
15.50 |
13.58 |
13.67 |
481583手 |
70562万 |
-1.41 |
-9.35% |
2020-12-04 |
15.30 |
15.67 |
14.99 |
15.08 |
196029手 |
29887万 |
-0.26 |
-1.70% |
2020-11-27 |
16.72 |
17.15 |
15.00 |
15.34 |
840759手 |
136632万 |
-1.23 |
-7.42% |
2020-11-20 |
16.41 |
16.88 |
14.91 |
16.57 |
1206480手 |
191771万 |
0.30 |
1.84% |
2020-11-13 |
15.34 |
17.08 |
15.00 |
16.27 |
1076669手 |
172818万 |
1.01 |
6.62% |
2020-11-06 |
14.79 |
15.78 |
14.70 |
15.26 |
687600手 |
105141万 |
0.58 |
3.95% |
2020-10-30 |
14.02 |
15.22 |
13.79 |
14.68 |
464052手 |
67368万 |
0.55 |
3.89% |
2020-10-23 |
15.07 |
15.59 |
14.07 |
14.13 |
624388手 |
93330万 |
-0.73 |
-4.91% |
2020-10-16 |
14.87 |
15.33 |
14.70 |
14.86 |
584476手 |
87798万 |
0.11 |
0.75% |
2020-10-09 |
14.55 |
14.96 |
14.41 |
14.75 |
182973手 |
26940万 |
0.67 |
4.76% |
2020-09-30 |
13.62 |
14.40 |
13.27 |
14.08 |
240180手 |
33541万 |
0.53 |
3.91% |
2020-09-25 |
14.30 |
14.55 |
13.35 |
13.55 |
340733手 |
47827万 |
-0.75 |
-5.25% |
2020-09-18 |
13.52 |
14.47 |
13.50 |
14.30 |
459673手 |
64490万 |
0.88 |
6.56% |
2020-09-11 |
14.51 |
14.55 |
12.62 |
13.42 |
544867手 |
74622万 |
-1.20 |
-8.21% |
2020-09-04 |
14.26 |
14.81 |
13.97 |
14.62 |
645509手 |
93136万 |
0.44 |
3.10% |
2020-08-28 |
13.99 |
14.44 |
13.62 |
14.18 |
438363手 |
61717万 |
0.43 |
3.13% |
2020-08-21 |
14.29 |
14.68 |
13.69 |
13.75 |
394109手 |
55987万 |
-0.51 |
-3.58% |
2020-08-14 |
14.19 |
14.56 |
13.48 |
14.26 |
419600手 |
59307万 |
-0.10 |
-0.70% |
2020-08-07 |
14.93 |
15.45 |
14.04 |
14.36 |
642835手 |
95416万 |
-0.34 |
-2.31% |
2020-07-31 |
14.33 |
15.15 |
14.06 |
14.70 |
720036手 |
105337万 |
0.32 |
2.23% |
2020-07-24 |
15.90 |
16.76 |
14.38 |
14.38 |
839604手 |
131768万 |
-1.15 |
-7.41% |
2020-07-17 |
17.75 |
18.84 |
14.90 |
15.53 |
1143506手 |
191353万 |
-2.15 |
-12.16% |
2020-07-10 |
15.60 |
17.95 |
15.30 |
17.68 |
971932手 |
165225万 |
2.28 |
14.80% |
2020-07-03 |
15.28 |
16.20 |
14.75 |
15.40 |
608396手 |
93710万 |
0.09 |
0.59% |
2020-06-24 |
15.65 |
16.05 |
15.14 |
15.31 |
349822手 |
54476万 |
-0.27 |
-1.73% |
2020-06-19 |
14.88 |
15.88 |
14.61 |
15.58 |
691098手 |
105921万 |
0.70 |
4.70% |
2020-06-12 |
15.36 |
15.59 |
14.22 |
14.88 |
534921手 |
79214万 |
-0.58 |
-3.75% |
2020-06-05 |
14.78 |
15.88 |
14.64 |
15.46 |
685612手 |
104098万 |
0.87 |
5.96% |
2020-05-29 |
14.31 |
14.83 |
13.92 |
14.59 |
625860手 |
90022万 |
0.29 |
2.03% |
2020-05-22 |
17.09 |
17.40 |
13.98 |
14.30 |
1238307手 |
193355万 |
-2.89 |
-16.81% |
2020-05-15 |
16.27 |
17.39 |
15.77 |
17.19 |
795990手 |
131259万 |
1.07 |
6.64% |
2020-05-08 |
15.20 |
16.54 |
14.92 |
16.12 |
532631手 |
84275万 |
1.12 |
7.47% |
2020-04-30 |
15.28 |
15.58 |
14.42 |
15.00 |
763705手 |
114679万 |
-0.09 |
-0.60% |
2020-04-24 |
13.34 |
15.73 |
13.21 |
15.09 |
1090231手 |
160487万 |
1.79 |
13.46% |
2020-04-17 |
13.48 |
13.69 |
11.79 |
13.30 |
782628手 |
103994万 |
0.20 |
1.53% |
2020-04-10 |
12.06 |
13.86 |
11.91 |
13.10 |
977705手 |
126790万 |
1.37 |
11.68% |
2020-04-03 |
11.33 |
12.00 |
10.83 |
11.73 |
785686手 |
89246万 |
0.31 |
2.71% |
2020-03-27 |
11.84 |
12.43 |
10.92 |
11.42 |
1603697手 |
188688万 |
-1.56 |
-12.02% |
2020-03-20 |
11.30 |
14.53 |
10.44 |
12.98 |
1991412手 |
254982万 |
2.09 |
19.19% |
2020-03-13 |
11.94 |
12.08 |
10.09 |
10.89 |
490243手 |
55584万 |
-1.25 |
-10.30% |
2020-03-06 |
11.65 |
12.39 |
11.36 |
12.14 |
721764手 |
85818万 |
0.63 |
5.47% |
2020-02-28 |
11.61 |
13.20 |
11.00 |
11.51 |
1165972手 |
140176万 |
-0.12 |
-1.03% |
2020-02-21 |
10.00 |
12.54 |
9.92 |
11.63 |
1406060手 |
161288万 |
1.74 |
17.59% |
2020-02-14 |
9.08 |
10.26 |
8.75 |
9.89 |
1039797手 |
101202万 |
1.19 |
13.68% |