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 |
17.14 |
17.99 |
16.54 |
17.72 |
344141手 |
60218万 |
0.91 |
5.41% |
2022-06-17 |
15.89 |
16.90 |
15.85 |
16.81 |
216446手 |
35563万 |
0.74 |
4.61% |
2022-06-10 |
15.46 |
16.65 |
15.25 |
16.07 |
204474手 |
32719万 |
0.62 |
4.01% |
2022-06-02 |
14.30 |
15.54 |
14.16 |
15.45 |
139749手 |
21089万 |
1.00 |
6.92% |
2022-05-27 |
15.00 |
15.14 |
13.50 |
14.45 |
220406手 |
31792万 |
-0.53 |
-3.54% |
2022-05-20 |
17.01 |
17.65 |
14.55 |
14.98 |
402355手 |
62886万 |
-1.62 |
-9.76% |
2022-05-13 |
16.11 |
17.30 |
15.84 |
16.60 |
272781手 |
45546万 |
0.47 |
2.91% |
2022-05-06 |
15.63 |
16.38 |
15.43 |
16.13 |
119916手 |
19107万 |
0.50 |
3.20% |
2022-04-29 |
14.59 |
15.98 |
12.99 |
15.63 |
357771手 |
51899万 |
0.87 |
5.89% |
2022-04-22 |
14.97 |
15.95 |
14.32 |
14.76 |
236844手 |
35897万 |
-0.02 |
-0.14% |
2022-04-15 |
13.15 |
15.20 |
12.99 |
14.78 |
186165手 |
26476万 |
1.66 |
12.65% |
2022-04-08 |
13.57 |
13.75 |
12.94 |
13.12 |
69563手 |
9328万 |
-0.45 |
-3.32% |
2022-04-01 |
14.50 |
14.59 |
13.50 |
13.57 |
133559手 |
18601万 |
-0.98 |
-6.74% |
2022-03-25 |
15.66 |
15.93 |
13.71 |
14.55 |
237510手 |
34366万 |
-1.11 |
-7.09% |
2022-03-18 |
15.58 |
15.86 |
14.22 |
15.66 |
232581手 |
35395万 |
0.05 |
0.32% |
2022-03-11 |
14.96 |
16.15 |
14.55 |
15.61 |
426786手 |
66440万 |
0.74 |
4.98% |
2022-03-04 |
13.62 |
15.95 |
13.29 |
14.87 |
313372手 |
45945万 |
1.36 |
10.07% |
2022-02-25 |
13.20 |
14.20 |
13.02 |
13.51 |
138966手 |
19059万 |
0.25 |
1.89% |
2022-02-18 |
12.31 |
13.39 |
12.21 |
13.26 |
107492手 |
13980万 |
0.90 |
7.28% |
2022-02-11 |
12.85 |
13.27 |
12.30 |
12.36 |
105376手 |
13396万 |
-0.56 |
-4.33% |
2022-01-28 |
12.97 |
13.32 |
12.30 |
12.92 |
166352手 |
21396万 |
-0.28 |
-2.12% |
2022-01-21 |
15.26 |
15.36 |
12.57 |
13.20 |
318670手 |
43026万 |
-2.03 |
-13.33% |
2022-01-14 |
15.14 |
15.52 |
14.70 |
15.23 |
171106手 |
25933万 |
0.13 |
0.86% |
2022-01-07 |
16.62 |
16.71 |
15.03 |
15.10 |
204951手 |
32310万 |
-1.52 |
-9.15% |
2021-12-31 |
16.50 |
17.55 |
16.30 |
16.62 |
334708手 |
56452万 |
-0.14 |
-0.83% |
2021-12-24 |
16.79 |
18.08 |
15.28 |
16.76 |
608560手 |
100749万 |
0.11 |
0.66% |
2021-12-17 |
17.52 |
18.20 |
16.64 |
16.65 |
578201手 |
99358万 |
-1.32 |
-7.35% |
2021-12-10 |
17.66 |
18.25 |
16.19 |
17.97 |
669518手 |
115076万 |
0.31 |
1.75% |
2021-12-03 |
16.20 |
18.33 |
16.10 |
17.66 |
571366手 |
98179万 |
1.16 |
7.03% |
2021-11-26 |
17.93 |
18.10 |
15.80 |
16.50 |
690487手 |
116612万 |
-1.42 |
-7.92% |
2021-11-19 |
14.58 |
18.00 |
13.92 |
17.92 |
713320手 |
114998万 |
3.07 |
20.67% |
2021-11-12 |
13.65 |
16.90 |
13.52 |
14.85 |
392620手 |
59214万 |
1.25 |
9.19% |
2021-11-05 |
14.01 |
14.51 |
13.48 |
13.60 |
158795手 |
22359万 |
-0.40 |
-2.86% |
2021-10-29 |
13.97 |
14.58 |
13.03 |
14.00 |
165250手 |
23165万 |
-0.12 |
-0.85% |
2021-10-22 |
14.52 |
14.85 |
13.80 |
14.12 |
130998手 |
18707万 |
-0.42 |
-2.89% |
2021-10-15 |
14.52 |
14.68 |
13.70 |
14.54 |
156756手 |
22275万 |
-0.04 |
-0.27% |
2021-10-08 |
14.77 |
15.03 |
14.36 |
14.58 |
42652手 |
6217万 |
-0.17 |
-1.15% |
2021-09-30 |
13.80 |
14.90 |
13.41 |
14.75 |
289377手 |
41308万 |
1.07 |
7.82% |
2021-09-24 |
13.35 |
13.87 |
13.30 |
13.68 |
121823手 |
16569万 |
0.06 |
0.44% |
2021-09-17 |
13.81 |
13.95 |
13.10 |
13.62 |
270270手 |
36674万 |
-0.19 |
-1.38% |
2021-09-10 |
15.69 |
16.18 |
13.72 |
13.81 |
532807手 |
78911万 |
-2.55 |
-15.59% |
2021-09-03 |
15.02 |
17.17 |
14.79 |
16.36 |
641506手 |
101685万 |
0.89 |
5.75% |
2021-08-27 |
15.29 |
18.15 |
14.82 |
15.47 |
718391手 |
120158万 |
0.29 |
1.91% |
2021-08-20 |
14.75 |
15.33 |
14.39 |
15.18 |
165821手 |
24560万 |
0.62 |
4.26% |
2021-08-13 |
14.00 |
14.92 |
13.75 |
14.56 |
167514手 |
24103万 |
0.56 |
4.00% |
2021-08-06 |
14.00 |
14.20 |
13.47 |
14.00 |
142457手 |
19678万 |
-0.16 |
-1.13% |
2021-07-30 |
13.75 |
14.38 |
12.90 |
14.16 |
116696手 |
16094万 |
0.36 |
2.61% |
2021-07-23 |
13.82 |
14.30 |
13.30 |
13.80 |
108923手 |
14929万 |
-0.03 |
-0.22% |
2021-07-16 |
14.85 |
15.22 |
13.82 |
13.83 |
136647手 |
19740万 |
-1.05 |
-7.06% |
2021-07-09 |
13.15 |
15.38 |
13.15 |
14.88 |
178066手 |
26204万 |
1.65 |
12.47% |
2021-07-02 |
13.79 |
14.12 |
13.15 |
13.23 |
101358手 |
13915万 |
-0.45 |
-3.29% |
2021-06-25 |
13.05 |
13.88 |
12.88 |
13.68 |
116086手 |
15587万 |
0.65 |
4.99% |
2021-06-18 |
13.20 |
13.50 |
12.75 |
13.03 |
59298手 |
7748万 |
-0.03 |
-0.23% |
2021-06-11 |
14.31 |
14.48 |
13.03 |
13.06 |
155605手 |
21593万 |
-1.37 |
-9.49% |
2021-06-04 |
14.12 |
15.00 |
13.68 |
14.43 |
131962手 |
18777万 |
0.23 |
1.62% |
2021-05-28 |
14.39 |
15.01 |
14.05 |
14.20 |
92813手 |
13519万 |
-0.18 |
-1.25% |
2021-05-21 |
15.00 |
15.09 |
14.31 |
14.38 |
78209手 |
11480万 |
-0.66 |
-4.39% |
2021-05-14 |
14.83 |
15.46 |
14.51 |
15.04 |
84101手 |
12599万 |
0.30 |
2.04% |
2021-05-07 |
14.88 |
15.16 |
14.42 |
14.74 |
30251手 |
4482万 |
-0.12 |
-0.81% |
2021-04-30 |
14.25 |
15.12 |
14.00 |
14.86 |
105423手 |
15407万 |
0.61 |
4.28% |
2021-04-23 |
14.52 |
15.00 |
14.20 |
14.25 |
100748手 |
14710万 |
-0.15 |
-1.04% |
2021-04-16 |
14.80 |
15.20 |
13.85 |
14.40 |
89955手 |
12994万 |
-0.52 |
-3.48% |
2021-04-09 |
13.88 |
15.78 |
13.82 |
14.92 |
132216手 |
19807万 |
0.95 |
6.80% |
2021-04-02 |
14.00 |
14.30 |
13.62 |
13.97 |
61234手 |
8542万 |
0.04 |
0.29% |
2021-03-26 |
14.13 |
15.19 |
13.71 |
13.93 |
119792手 |
17151万 |
0.16 |
1.16% |
2021-03-19 |
14.28 |
14.45 |
13.45 |
13.77 |
90295手 |
12697万 |
-0.48 |
-3.37% |
2021-03-12 |
14.94 |
15.05 |
14.03 |
14.25 |
80619手 |
11687万 |
-0.69 |
-4.62% |
2021-03-05 |
15.50 |
15.66 |
14.71 |
14.94 |
67129手 |
10143万 |
-0.48 |
-3.11% |
2021-02-26 |
14.75 |
15.69 |
14.40 |
15.42 |
119494手 |
17940万 |
0.63 |
4.26% |
2021-02-19 |
15.10 |
15.27 |
14.43 |
14.79 |
30377手 |
4516万 |
-0.24 |
-1.60% |
2021-02-10 |
14.80 |
15.25 |
14.50 |
15.03 |
57376手 |
8581万 |
0.43 |
2.94% |
2021-02-05 |
14.00 |
15.37 |
14.00 |
14.60 |
123691手 |
18162万 |
0.60 |
4.29% |
2021-01-29 |
13.85 |
14.13 |
13.04 |
14.00 |
78607手 |
10700万 |
0.15 |
1.08% |
2021-01-22 |
13.67 |
14.25 |
13.66 |
13.85 |
84470手 |
11813万 |
0.20 |
1.47% |
2021-01-15 |
13.65 |
13.73 |
12.96 |
13.65 |
72638手 |
9686万 |
0.01 |
0.07% |
2021-01-08 |
13.90 |
14.10 |
13.25 |
13.64 |
124881手 |
17062万 |
-0.25 |
-1.80% |
2020-12-31 |
13.95 |
14.30 |
13.30 |
13.89 |
116421手 |
15926万 |
-0.21 |
-1.49% |
2020-12-25 |
14.00 |
16.16 |
13.68 |
14.10 |
279107手 |
40777万 |
-0.05 |
-0.35% |
2020-12-18 |
14.30 |
14.33 |
13.64 |
14.15 |
103367手 |
14405万 |
0.03 |
0.21% |
2020-12-11 |
14.40 |
14.81 |
13.63 |
14.12 |
151518手 |
21533万 |
-0.26 |
-1.81% |
2020-12-04 |
13.88 |
14.88 |
13.69 |
14.38 |
61406手 |
8855万 |
0.48 |
3.45% |
2020-11-27 |
13.68 |
14.40 |
13.65 |
13.90 |
66427手 |
9366万 |
0.18 |
1.31% |
2020-11-20 |
13.99 |
14.09 |
13.52 |
13.72 |
67489手 |
9244万 |
-0.26 |
-1.86% |
2020-11-13 |
14.70 |
14.71 |
13.40 |
13.98 |
171653手 |
24289万 |
-0.23 |
-1.62% |
2020-11-06 |
13.90 |
14.50 |
13.90 |
14.21 |
106566手 |
15093万 |
0.18 |
1.28% |
2020-10-30 |
14.04 |
14.39 |
13.85 |
14.03 |
120000手 |
16957万 |
-0.20 |
-1.41% |
2020-10-23 |
13.82 |
15.00 |
13.69 |
14.23 |
189702手 |
27047万 |
0.41 |
2.97% |
2020-10-16 |
13.36 |
14.06 |
13.14 |
13.82 |
209291手 |
28228万 |
0.65 |
4.93% |
2020-10-09 |
12.90 |
13.77 |
12.90 |
13.17 |
50987手 |
6786万 |
0.44 |
3.46% |
2020-09-30 |
13.96 |
14.17 |
12.68 |
12.73 |
117060手 |
15245万 |
-0.50 |
-3.78% |
2020-09-25 |
12.75 |
13.39 |
12.41 |
13.23 |
192306手 |
24765万 |
0.60 |
4.75% |
2020-09-18 |
12.10 |
13.45 |
12.08 |
12.63 |
403448手 |
51315万 |
0.57 |
4.73% |
2020-09-11 |
17.14 |
17.24 |
11.10 |
12.06 |
596993手 |
76520万 |
-4.97 |
-29.18% |
2020-09-04 |
16.83 |
17.58 |
15.96 |
17.03 |
138278手 |
23210万 |
-0.26 |
-1.50% |
2020-08-28 |
18.98 |
19.42 |
16.30 |
17.29 |
307682手 |
53709万 |
-1.41 |
-7.54% |
2020-08-21 |
17.74 |
19.38 |
17.74 |
18.70 |
187823手 |
35107万 |
0.80 |
4.47% |
2020-08-14 |
18.19 |
19.09 |
17.74 |
17.90 |
166281手 |
30209万 |
-0.39 |
-2.13% |
2020-08-07 |
17.17 |
18.88 |
17.17 |
18.29 |
208758手 |
37555万 |
1.12 |
6.52% |
2020-07-31 |
15.94 |
17.56 |
15.68 |
17.17 |
236875手 |
39917万 |
1.32 |
8.33% |
2020-07-24 |
14.95 |
16.30 |
14.70 |
15.85 |
209832手 |
33346万 |
0.98 |
6.59% |
2020-07-17 |
15.32 |
15.70 |
14.50 |
14.87 |
228774手 |
34938万 |
-0.57 |
-3.69% |
2020-07-10 |
15.44 |
16.50 |
14.75 |
15.44 |
348378手 |
54060万 |
0.79 |
5.39% |
2020-07-03 |
13.08 |
14.87 |
13.08 |
14.65 |
265282手 |
37775万 |
1.62 |
12.43% |
2020-06-24 |
12.37 |
13.24 |
12.34 |
13.03 |
81265手 |
10506万 |
0.73 |
5.93% |
2020-06-19 |
11.66 |
12.48 |
11.48 |
12.30 |
147206手 |
17652万 |
0.59 |
5.04% |
2020-06-12 |
11.90 |
11.97 |
11.45 |
11.71 |
56331手 |
6632万 |
-0.19 |
-1.60% |
2020-06-05 |
12.10 |
12.44 |
11.68 |
11.90 |
76994手 |
9209万 |
-0.12 |
-1.00% |
2020-05-29 |
12.10 |
12.23 |
11.30 |
12.02 |
129262手 |
15158万 |
0.01 |
0.08% |
2020-05-22 |
11.95 |
12.60 |
11.69 |
12.01 |
84636手 |
10303万 |
0.15 |
1.26% |
2020-05-15 |
12.55 |
12.56 |
11.65 |
11.86 |
68405手 |
8261万 |
-0.56 |
-4.51% |
2020-05-08 |
12.70 |
12.82 |
12.35 |
12.42 |
52215手 |
6554万 |
-0.43 |
-3.35% |
2020-04-30 |
12.69 |
13.11 |
12.23 |
12.85 |
87189手 |
11063万 |
0.16 |
1.26% |
2020-04-24 |
13.21 |
13.97 |
12.10 |
12.69 |
225185手 |
29457万 |
-0.52 |
-3.94% |
2020-04-17 |
13.37 |
13.77 |
12.84 |
13.21 |
184577手 |
24519万 |
-0.17 |
-1.27% |
2020-04-10 |
13.15 |
14.12 |
13.14 |
13.38 |
169391手 |
23031万 |
0.28 |
2.14% |
2020-04-03 |
12.78 |
13.29 |
12.41 |
13.10 |
200775手 |
25921万 |
0.22 |
1.71% |
2020-03-27 |
10.98 |
13.00 |
10.76 |
12.88 |
299909手 |
35621万 |
1.63 |
14.49% |
2020-03-20 |
12.18 |
12.27 |
10.98 |
11.25 |
192802手 |
22235万 |
-0.89 |
-7.33% |
2020-03-13 |
12.07 |
12.50 |
11.10 |
12.14 |
214750手 |
25925万 |
-0.15 |
-1.22% |
2020-03-06 |
12.34 |
12.51 |
11.85 |
12.29 |
272797手 |
33203万 |
-0.16 |
-1.28% |
2020-02-28 |
13.50 |
13.80 |
11.62 |
12.45 |
257867手 |
32599万 |
-0.92 |
-6.88% |
2020-02-21 |
12.65 |
13.63 |
12.65 |
13.37 |
146011手 |
19370万 |
0.83 |
6.62% |
2020-02-14 |
13.30 |
13.30 |
12.45 |
12.54 |
122447手 |
15722万 |
-0.72 |
-5.43% |
2020-02-07 |
13.41 |
13.95 |
12.07 |
13.26 |
228328手 |
29165万 |
-1.64 |
-11.01% |