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 |
20.07 |
21.04 |
19.35 |
20.56 |
769061手 |
155422万 |
0.62 |
3.11% |
2022-06-17 |
18.95 |
20.10 |
18.61 |
19.94 |
1055238手 |
204441万 |
0.89 |
4.67% |
2022-06-10 |
18.40 |
19.14 |
17.89 |
19.05 |
804004手 |
148583万 |
0.74 |
4.04% |
2022-06-02 |
17.11 |
18.45 |
17.05 |
18.31 |
657630手 |
116817万 |
1.19 |
6.95% |
2022-05-27 |
17.22 |
17.68 |
16.10 |
17.12 |
711166手 |
120513万 |
-0.07 |
-0.41% |
2022-05-20 |
17.08 |
17.35 |
16.48 |
17.19 |
490016手 |
83019万 |
0.21 |
1.24% |
2022-05-13 |
15.72 |
17.37 |
15.72 |
16.98 |
676823手 |
113035万 |
1.02 |
6.39% |
2022-05-06 |
15.50 |
16.31 |
15.41 |
15.96 |
258873手 |
41401万 |
0.34 |
2.18% |
2022-04-29 |
14.79 |
15.70 |
12.91 |
15.62 |
696417手 |
100438万 |
0.46 |
3.03% |
2022-04-22 |
15.00 |
16.87 |
14.78 |
15.16 |
833783手 |
134209万 |
0.01 |
0.07% |
2022-04-15 |
15.66 |
15.71 |
14.60 |
15.15 |
289357手 |
43509万 |
-0.56 |
-3.56% |
2022-04-08 |
16.23 |
16.65 |
15.51 |
15.71 |
235859手 |
37815万 |
-0.57 |
-3.50% |
2022-04-01 |
16.76 |
16.93 |
16.20 |
16.28 |
282847手 |
46899万 |
-0.65 |
-3.84% |
2022-03-25 |
17.70 |
17.86 |
16.88 |
16.93 |
569610手 |
99385万 |
-0.06 |
-0.35% |
2022-03-18 |
17.36 |
17.57 |
15.63 |
16.99 |
547320手 |
91961万 |
-0.44 |
-2.52% |
2022-03-11 |
18.18 |
18.30 |
14.28 |
17.43 |
679776手 |
114441万 |
-0.74 |
-4.07% |
2022-03-04 |
19.50 |
19.74 |
18.13 |
18.17 |
564591手 |
107992万 |
-1.26 |
-6.49% |
2022-02-25 |
18.54 |
20.26 |
18.30 |
19.43 |
907676手 |
173554万 |
0.96 |
5.20% |
2022-02-18 |
17.80 |
18.58 |
17.70 |
18.47 |
463993手 |
84776万 |
0.72 |
4.06% |
2022-02-11 |
18.19 |
18.52 |
17.61 |
17.75 |
423681手 |
76642万 |
0.00 |
0.00% |
2022-01-28 |
18.51 |
19.26 |
17.30 |
17.75 |
456775手 |
82711万 |
-0.85 |
-4.57% |
2022-01-21 |
19.84 |
20.40 |
18.31 |
18.60 |
534095手 |
104216万 |
-1.22 |
-6.16% |
2022-01-14 |
20.80 |
20.81 |
19.41 |
19.82 |
508013手 |
102069万 |
-0.97 |
-4.67% |
2022-01-07 |
22.28 |
22.45 |
20.76 |
20.79 |
429940手 |
92675万 |
-1.39 |
-6.27% |
2021-12-31 |
21.28 |
22.50 |
20.93 |
22.18 |
583680手 |
126884万 |
0.91 |
4.28% |
2021-12-24 |
21.93 |
22.42 |
21.23 |
21.27 |
532285手 |
116373万 |
-0.75 |
-3.41% |
2021-12-17 |
22.42 |
23.46 |
21.85 |
22.02 |
845238手 |
190744万 |
-0.35 |
-1.56% |
2021-12-10 |
22.80 |
22.80 |
20.92 |
22.37 |
1186569手 |
259302万 |
-0.28 |
-1.24% |
2021-12-03 |
26.90 |
26.90 |
22.24 |
22.65 |
2028788手 |
481102万 |
-5.54 |
-19.65% |
2021-11-26 |
29.97 |
30.27 |
27.62 |
28.19 |
802738手 |
232723万 |
-1.77 |
-5.91% |
2021-11-19 |
29.36 |
30.78 |
28.20 |
29.96 |
1006056手 |
296526万 |
0.66 |
2.25% |
2021-11-12 |
25.93 |
29.73 |
24.87 |
29.30 |
1051413手 |
291699万 |
3.27 |
12.56% |
2021-11-05 |
24.38 |
27.60 |
23.83 |
26.03 |
898818手 |
235650万 |
1.65 |
6.77% |
2021-10-29 |
26.46 |
27.99 |
22.30 |
24.38 |
879511手 |
226935万 |
-1.98 |
-7.51% |
2021-10-22 |
26.69 |
27.30 |
26.23 |
26.36 |
550696手 |
147241万 |
-0.55 |
-2.04% |
2021-10-15 |
25.09 |
27.25 |
24.06 |
26.91 |
912587手 |
235557万 |
2.08 |
8.38% |
2021-10-08 |
25.23 |
26.17 |
24.80 |
24.83 |
123290手 |
31239万 |
-0.21 |
-0.84% |
2021-09-30 |
26.30 |
26.73 |
24.60 |
25.04 |
640748手 |
163596万 |
-1.20 |
-4.57% |
2021-09-24 |
25.78 |
27.12 |
25.37 |
26.24 |
511144手 |
134684万 |
-0.78 |
-2.89% |
2021-09-17 |
28.73 |
29.12 |
26.00 |
27.02 |
1032536手 |
286881万 |
-1.66 |
-5.79% |
2021-09-10 |
31.59 |
32.97 |
27.95 |
28.68 |
1374871手 |
414657万 |
-3.03 |
-9.55% |
2021-09-03 |
32.19 |
37.34 |
30.43 |
31.71 |
1865345手 |
627845万 |
-0.32 |
-1.00% |
2021-08-27 |
30.19 |
33.88 |
29.40 |
32.03 |
1590132手 |
509677万 |
2.28 |
7.66% |
2021-08-20 |
30.93 |
31.75 |
27.80 |
29.75 |
1730030手 |
510148万 |
-2.26 |
-7.06% |
2021-08-13 |
30.18 |
34.86 |
28.38 |
32.01 |
2301477手 |
699911万 |
1.13 |
3.66% |
2021-08-06 |
27.55 |
33.12 |
27.24 |
30.88 |
3052706手 |
902460万 |
3.75 |
13.82% |
2021-07-30 |
24.09 |
28.31 |
20.99 |
27.13 |
3055562手 |
771920万 |
3.18 |
13.28% |
2021-07-23 |
23.45 |
24.36 |
22.38 |
23.95 |
2005764手 |
466092万 |
0.23 |
0.97% |
2021-07-16 |
20.03 |
24.38 |
19.65 |
23.72 |
1646555手 |
350745万 |
3.78 |
18.96% |
2021-07-09 |
17.27 |
20.20 |
17.22 |
19.94 |
1242130手 |
236674万 |
2.57 |
14.80% |
2021-07-02 |
17.98 |
18.40 |
17.00 |
17.37 |
712685手 |
126280万 |
-0.62 |
-3.45% |
2021-06-25 |
19.09 |
19.65 |
17.83 |
17.99 |
1013789手 |
190127万 |
-1.31 |
-6.79% |
2021-06-18 |
18.26 |
19.31 |
17.80 |
19.30 |
1028450手 |
191800万 |
0.85 |
4.61% |
2021-06-11 |
18.33 |
19.56 |
17.98 |
18.45 |
1237672手 |
230813万 |
0.38 |
2.10% |
2021-06-04 |
17.39 |
18.74 |
17.10 |
18.07 |
1099647手 |
197355万 |
0.73 |
4.21% |
2021-05-28 |
16.16 |
17.66 |
16.11 |
17.34 |
1117068手 |
192388万 |
1.11 |
6.84% |
2021-05-21 |
16.57 |
17.00 |
15.96 |
16.23 |
661683手 |
108997万 |
-0.35 |
-2.11% |
2021-05-14 |
15.38 |
16.64 |
15.12 |
16.58 |
690634手 |
111382万 |
1.19 |
7.73% |
2021-05-07 |
15.61 |
16.01 |
15.36 |
15.39 |
225617手 |
35357万 |
-0.22 |
-1.41% |
2021-04-30 |
16.50 |
16.50 |
15.26 |
15.61 |
692549手 |
108982万 |
-0.88 |
-5.34% |
2021-04-23 |
16.69 |
17.22 |
16.14 |
16.49 |
770049手 |
127998万 |
-0.36 |
-2.14% |
2021-04-16 |
16.70 |
17.98 |
16.08 |
16.85 |
1187423手 |
200711万 |
0.16 |
0.96% |
2021-04-09 |
16.04 |
16.82 |
15.63 |
16.69 |
681655手 |
110707万 |
0.77 |
4.84% |
2021-04-02 |
15.32 |
16.00 |
14.96 |
15.92 |
756503手 |
117408万 |
1.02 |
6.85% |
2021-03-26 |
15.19 |
15.85 |
14.66 |
14.90 |
651859手 |
98602万 |
-0.27 |
-1.78% |
2021-03-19 |
14.96 |
15.45 |
14.50 |
15.17 |
556499手 |
82818万 |
0.14 |
0.93% |
2021-03-12 |
16.20 |
16.36 |
14.28 |
15.03 |
646334手 |
96977万 |
-1.18 |
-7.28% |
2021-03-05 |
16.30 |
17.28 |
15.69 |
16.21 |
708000手 |
117807万 |
-0.14 |
-0.86% |
2021-02-26 |
16.45 |
17.47 |
15.68 |
16.35 |
896430手 |
148468万 |
0.00 |
0.00% |
2021-02-19 |
15.70 |
16.51 |
15.70 |
16.35 |
302560手 |
48637万 |
0.80 |
5.14% |
2021-02-10 |
15.46 |
15.91 |
14.76 |
15.55 |
481224手 |
73874万 |
0.23 |
1.50% |
2021-02-05 |
16.29 |
16.99 |
15.06 |
15.32 |
829899手 |
133737万 |
-0.93 |
-5.72% |
2021-01-29 |
21.58 |
21.60 |
15.60 |
16.25 |
1724842手 |
319169万 |
-5.32 |
-24.66% |
2021-01-22 |
18.50 |
21.65 |
18.10 |
21.57 |
1979740手 |
392735万 |
2.80 |
14.92% |
2021-01-15 |
18.25 |
20.49 |
18.10 |
18.77 |
2101573手 |
400200万 |
0.56 |
3.08% |
2021-01-08 |
16.28 |
19.56 |
16.20 |
18.21 |
1939767手 |
337713万 |
2.09 |
12.96% |
2020-12-31 |
17.25 |
17.53 |
15.01 |
16.12 |
957489手 |
155413万 |
-1.07 |
-6.22% |
2020-12-25 |
15.82 |
17.50 |
15.60 |
17.19 |
1187974手 |
198943万 |
1.23 |
7.71% |
2020-12-18 |
15.19 |
16.36 |
14.87 |
15.96 |
662897手 |
104761万 |
0.89 |
5.91% |
2020-12-11 |
15.90 |
16.12 |
14.83 |
15.07 |
529568手 |
82136万 |
-0.77 |
-4.86% |
2020-12-04 |
16.29 |
16.61 |
15.79 |
15.84 |
407763手 |
66022万 |
-0.45 |
-2.76% |
2020-11-27 |
15.77 |
16.55 |
15.30 |
16.29 |
791493手 |
125793万 |
0.57 |
3.63% |
2020-11-20 |
15.73 |
16.15 |
14.85 |
15.72 |
729124手 |
112844万 |
0.02 |
0.13% |
2020-11-13 |
16.51 |
17.17 |
14.93 |
15.70 |
981920手 |
159423万 |
-0.61 |
-3.74% |
2020-11-06 |
16.20 |
17.18 |
16.01 |
16.31 |
824861手 |
137839万 |
0.11 |
0.68% |
2020-10-30 |
17.17 |
18.44 |
16.17 |
16.20 |
1308626手 |
227806万 |
-0.91 |
-5.32% |
2020-10-23 |
18.39 |
19.48 |
17.01 |
17.11 |
2086178手 |
378746万 |
-0.97 |
-5.37% |
2020-10-16 |
16.51 |
19.60 |
16.18 |
18.08 |
2418582手 |
422687万 |
1.75 |
10.72% |
2020-10-09 |
16.32 |
16.61 |
16.13 |
16.33 |
231039手 |
37720万 |
0.30 |
1.87% |
2020-09-30 |
15.00 |
16.28 |
14.55 |
16.03 |
705478手 |
109939万 |
0.98 |
6.51% |
2020-09-25 |
16.20 |
16.99 |
14.94 |
15.05 |
1154005手 |
183559万 |
-1.33 |
-8.12% |
2020-09-18 |
14.77 |
16.64 |
14.51 |
16.38 |
1358174手 |
215287万 |
1.90 |
13.12% |
2020-09-11 |
16.20 |
16.88 |
13.90 |
14.48 |
1517757手 |
236403万 |
-1.71 |
-10.56% |
2020-09-04 |
16.23 |
17.20 |
15.45 |
16.19 |
1773752手 |
292635万 |
0.22 |
1.38% |
2020-08-28 |
14.43 |
16.35 |
13.95 |
15.97 |
1304056手 |
195767万 |
1.57 |
10.90% |
2020-08-21 |
16.11 |
16.55 |
14.21 |
14.40 |
1456412手 |
224931万 |
-1.60 |
-10.00% |
2020-08-14 |
17.71 |
18.90 |
15.01 |
16.00 |
2434585手 |
404281万 |
-2.19 |
-12.04% |
2020-08-07 |
14.31 |
18.62 |
14.31 |
18.19 |
3427363手 |
553046万 |
3.98 |
28.01% |
2020-07-31 |
13.90 |
15.90 |
13.34 |
14.21 |
2979230手 |
431005万 |
0.66 |
4.87% |
2020-07-24 |
12.71 |
14.40 |
12.70 |
13.55 |
1698894手 |
228269万 |
0.94 |
7.45% |
2020-07-17 |
14.50 |
14.87 |
12.23 |
12.61 |
1750860手 |
239844万 |
-1.83 |
-12.67% |
2020-07-10 |
11.25 |
15.01 |
11.25 |
14.44 |
2535717手 |
327161万 |
3.17 |
28.13% |
2020-07-03 |
10.98 |
11.28 |
10.79 |
11.27 |
728605手 |
80475万 |
0.25 |
2.27% |
2020-06-24 |
11.52 |
11.69 |
10.93 |
11.02 |
609241手 |
68785万 |
-0.42 |
-3.67% |
2020-06-19 |
12.01 |
12.09 |
11.05 |
11.44 |
1117798手 |
127284万 |
-0.52 |
-4.35% |
2020-06-12 |
11.36 |
12.34 |
11.29 |
11.96 |
1293292手 |
152808万 |
0.74 |
6.59% |
2020-06-05 |
10.70 |
11.45 |
10.70 |
11.22 |
822955手 |
92065万 |
0.61 |
5.75% |
2020-05-29 |
10.32 |
10.74 |
9.93 |
10.61 |
606017手 |
62942万 |
0.27 |
2.61% |
2020-05-22 |
11.30 |
11.45 |
10.12 |
10.34 |
931142手 |
100861万 |
-0.83 |
-7.43% |
2020-05-15 |
11.36 |
11.43 |
10.90 |
11.17 |
757450手 |
84855万 |
-0.13 |
-1.15% |
2020-05-08 |
10.48 |
11.55 |
10.46 |
11.30 |
532124手 |
58770万 |
0.74 |
7.01% |
2020-04-30 |
10.39 |
10.60 |
9.34 |
10.56 |
466809手 |
47202万 |
0.23 |
2.23% |
2020-04-24 |
10.43 |
11.07 |
10.20 |
10.33 |
805924手 |
86490万 |
-0.07 |
-0.67% |
2020-04-17 |
10.18 |
10.77 |
9.93 |
10.40 |
619589手 |
65025万 |
0.09 |
0.87% |
2020-04-10 |
9.76 |
10.71 |
9.75 |
10.31 |
586499手 |
60229万 |
0.78 |
8.19% |
2020-04-03 |
9.68 |
9.75 |
9.18 |
9.53 |
449755手 |
42487万 |
-0.31 |
-3.15% |
2020-03-27 |
10.70 |
10.87 |
9.50 |
9.84 |
591226手 |
59924万 |
-1.25 |
-11.27% |