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 |
13.83 |
14.80 |
13.55 |
14.70 |
291974手 |
41361万 |
0.98 |
7.14% |
2022-06-17 |
13.69 |
14.55 |
13.41 |
13.72 |
177982手 |
24870万 |
-0.15 |
-1.08% |
2022-06-10 |
14.35 |
14.57 |
13.41 |
13.87 |
138924手 |
19455万 |
-0.43 |
-3.01% |
2022-06-02 |
13.32 |
14.58 |
13.14 |
14.30 |
168787手 |
23838万 |
0.97 |
7.28% |
2022-05-27 |
13.06 |
15.45 |
13.02 |
13.33 |
286165手 |
40019万 |
0.32 |
2.46% |
2022-05-20 |
12.52 |
13.17 |
12.18 |
13.01 |
88049手 |
11154万 |
0.61 |
4.92% |
2022-05-13 |
11.69 |
12.57 |
11.50 |
12.40 |
88078手 |
10692万 |
0.82 |
7.08% |
2022-05-06 |
12.00 |
12.00 |
11.40 |
11.58 |
31978手 |
3717万 |
-0.12 |
-1.03% |
2022-04-29 |
11.86 |
11.89 |
10.25 |
11.70 |
136759手 |
15216万 |
-0.20 |
-1.68% |
2022-04-22 |
12.41 |
13.06 |
11.81 |
11.90 |
72092手 |
9015万 |
-0.51 |
-4.11% |
2022-04-15 |
13.42 |
13.42 |
12.28 |
12.41 |
78530手 |
10074万 |
-1.02 |
-7.59% |
2022-04-08 |
14.00 |
14.20 |
13.20 |
13.43 |
64585手 |
8909万 |
-0.57 |
-4.07% |
2022-04-01 |
15.75 |
15.75 |
13.90 |
14.00 |
175245手 |
25357万 |
-0.92 |
-6.17% |
2022-03-25 |
14.81 |
15.55 |
14.65 |
14.92 |
137589手 |
20762万 |
0.11 |
0.74% |
2022-03-18 |
15.45 |
15.45 |
13.61 |
14.81 |
150029手 |
21792万 |
-0.52 |
-3.39% |
2022-03-11 |
16.23 |
16.25 |
14.08 |
15.33 |
151584手 |
23139万 |
-0.95 |
-5.83% |
2022-03-04 |
16.14 |
17.08 |
15.64 |
16.28 |
193728手 |
31992万 |
0.14 |
0.87% |
2022-02-25 |
16.07 |
17.38 |
15.86 |
16.14 |
215918手 |
35450万 |
0.08 |
0.50% |
2022-02-18 |
15.81 |
16.56 |
15.69 |
16.06 |
123161手 |
19844万 |
0.14 |
0.88% |
2022-02-11 |
16.92 |
16.96 |
15.86 |
15.92 |
142382手 |
23509万 |
-0.38 |
-2.33% |
2022-01-28 |
20.21 |
20.88 |
15.50 |
16.30 |
402066手 |
67842万 |
-3.47 |
-17.55% |
2022-01-21 |
19.42 |
21.26 |
19.25 |
19.77 |
376814手 |
76178万 |
0.24 |
1.23% |
2022-01-14 |
18.06 |
20.22 |
17.75 |
19.53 |
333491手 |
63619万 |
1.47 |
8.14% |
2022-01-07 |
19.64 |
20.22 |
18.03 |
18.06 |
241739手 |
45994万 |
-1.64 |
-8.32% |
2021-12-31 |
20.57 |
20.86 |
19.63 |
19.70 |
245057手 |
48916万 |
-0.75 |
-3.67% |
2021-12-24 |
25.70 |
25.75 |
20.41 |
20.45 |
554641手 |
125516万 |
-5.30 |
-20.58% |
2021-12-17 |
21.63 |
25.75 |
20.28 |
25.75 |
499504手 |
109557万 |
4.12 |
19.05% |
2021-12-10 |
25.60 |
26.12 |
17.66 |
21.63 |
489384手 |
112236万 |
-4.67 |
-17.76% |
2021-12-03 |
26.11 |
27.80 |
25.12 |
26.30 |
459120手 |
121747万 |
-1.01 |
-3.70% |
2021-11-26 |
23.50 |
28.30 |
23.31 |
27.31 |
686215手 |
175075万 |
4.01 |
17.21% |
2021-11-19 |
23.61 |
26.44 |
22.35 |
23.30 |
791954手 |
188489万 |
0.08 |
0.34% |
2021-11-12 |
18.96 |
23.37 |
18.44 |
23.22 |
598105手 |
125410万 |
4.02 |
20.94% |
2021-11-05 |
17.46 |
20.70 |
16.98 |
19.20 |
563907手 |
107429万 |
1.11 |
6.14% |
2021-10-29 |
16.22 |
19.79 |
16.16 |
18.09 |
383530手 |
68186万 |
1.69 |
10.30% |
2021-10-22 |
16.15 |
17.76 |
16.12 |
16.40 |
202577手 |
34333万 |
-0.07 |
-0.42% |
2021-10-15 |
19.57 |
19.65 |
16.44 |
16.47 |
338941手 |
61657万 |
-2.97 |
-15.28% |
2021-10-08 |
20.80 |
20.99 |
19.23 |
19.44 |
87140手 |
17203万 |
-0.90 |
-4.42% |
2021-09-30 |
19.14 |
21.31 |
18.56 |
20.34 |
463854手 |
92404万 |
1.05 |
5.44% |
2021-09-24 |
17.45 |
19.72 |
17.30 |
19.29 |
235698手 |
44581万 |
1.41 |
7.89% |
2021-09-17 |
18.86 |
20.70 |
17.48 |
17.88 |
506951手 |
97281万 |
-0.95 |
-5.04% |
2021-09-10 |
18.03 |
19.00 |
17.08 |
18.83 |
353113手 |
63496万 |
1.09 |
6.14% |
2021-09-03 |
17.28 |
19.32 |
16.50 |
17.74 |
393308手 |
70283万 |
0.55 |
3.20% |
2021-08-27 |
18.43 |
18.96 |
17.16 |
17.19 |
373055手 |
68238万 |
-1.17 |
-6.37% |
2021-08-20 |
19.39 |
19.39 |
16.12 |
18.36 |
431108手 |
76293万 |
-0.61 |
-3.22% |
2021-08-13 |
17.53 |
19.19 |
16.59 |
18.97 |
596294手 |
107434万 |
1.09 |
6.10% |
2021-08-06 |
16.78 |
19.49 |
16.08 |
17.88 |
503011手 |
87307万 |
1.49 |
9.09% |
2021-07-30 |
16.20 |
18.92 |
14.28 |
16.39 |
462520手 |
75355万 |
-0.23 |
-1.38% |
2021-07-23 |
15.82 |
18.39 |
15.60 |
16.62 |
499478手 |
84778万 |
0.59 |
3.68% |
2021-07-16 |
16.20 |
17.32 |
15.42 |
16.03 |
467550手 |
76554万 |
-0.13 |
-0.80% |
2021-07-09 |
17.59 |
19.22 |
15.95 |
16.16 |
885261手 |
154801万 |
-0.27 |
-1.64% |
2021-07-02 |
13.59 |
16.43 |
13.15 |
16.43 |
330349手 |
48246万 |
2.82 |
20.72% |
2021-06-25 |
14.60 |
14.61 |
13.39 |
13.61 |
268648手 |
37573万 |
-0.47 |
-3.34% |
2021-06-18 |
13.33 |
14.30 |
13.16 |
14.08 |
185036手 |
25126万 |
0.67 |
5.00% |
2021-06-11 |
12.77 |
13.70 |
12.76 |
13.41 |
194851手 |
25769万 |
0.51 |
3.95% |
2021-06-04 |
12.56 |
13.51 |
12.46 |
12.90 |
171561手 |
22187万 |
0.33 |
2.62% |
2021-05-28 |
12.26 |
13.05 |
12.20 |
12.57 |
140516手 |
17643万 |
0.08 |
0.64% |
2021-05-21 |
12.23 |
13.00 |
11.84 |
12.49 |
140905手 |
17271万 |
0.18 |
1.46% |
2021-05-14 |
11.60 |
12.35 |
11.48 |
12.31 |
117910手 |
14240万 |
0.62 |
5.30% |
2021-05-07 |
11.90 |
12.08 |
11.57 |
11.69 |
53562手 |
6336万 |
-0.10 |
-0.85% |
2021-04-30 |
14.99 |
15.08 |
11.70 |
11.79 |
411963手 |
55561万 |
-3.36 |
-22.18% |
2021-04-23 |
13.93 |
15.84 |
13.84 |
15.15 |
355150手 |
51787万 |
1.20 |
8.60% |
2021-04-16 |
13.90 |
14.14 |
13.23 |
13.95 |
206676手 |
28390万 |
-0.06 |
-0.43% |
2021-04-09 |
13.20 |
14.30 |
12.98 |
14.01 |
228562手 |
31235万 |
0.91 |
6.95% |
2021-04-02 |
13.18 |
13.99 |
12.59 |
13.10 |
215190手 |
28236万 |
-0.13 |
-0.98% |
2021-03-26 |
13.60 |
14.08 |
12.36 |
13.23 |
282158手 |
37213万 |
-0.62 |
-4.48% |
2021-03-19 |
13.70 |
14.95 |
13.20 |
13.85 |
246984手 |
34266万 |
0.10 |
0.73% |
2021-03-12 |
14.40 |
14.44 |
12.57 |
13.75 |
195409手 |
26367万 |
-0.45 |
-3.17% |
2021-03-05 |
13.09 |
14.28 |
13.09 |
14.20 |
202788手 |
27742万 |
0.99 |
7.49% |
2021-02-26 |
12.58 |
13.58 |
12.58 |
13.21 |
224424手 |
29448万 |
0.55 |
4.34% |
2021-02-19 |
11.55 |
12.73 |
11.49 |
12.66 |
82561手 |
10134万 |
1.24 |
10.86% |
2021-02-10 |
11.77 |
11.81 |
11.18 |
11.42 |
85904手 |
9827万 |
-0.35 |
-2.97% |
2021-02-05 |
12.97 |
13.04 |
11.53 |
11.77 |
143828手 |
17590万 |
-1.13 |
-8.76% |
2021-01-29 |
13.66 |
13.81 |
12.72 |
12.90 |
182149手 |
24265万 |
-0.87 |
-6.32% |
2021-01-22 |
13.18 |
14.73 |
13.08 |
13.77 |
306004手 |
42751万 |
0.66 |
5.03% |
2021-01-15 |
14.06 |
14.11 |
12.53 |
13.11 |
213191手 |
28048万 |
-0.90 |
-6.42% |
2021-01-08 |
15.75 |
16.34 |
13.38 |
14.01 |
269877手 |
40884万 |
-1.84 |
-11.61% |
2020-12-31 |
17.11 |
17.11 |
15.28 |
15.85 |
272500手 |
43313万 |
-1.46 |
-8.43% |
2020-12-25 |
17.90 |
19.27 |
16.50 |
17.31 |
367874手 |
65455万 |
-0.53 |
-2.97% |
2020-12-18 |
18.20 |
18.96 |
17.37 |
17.84 |
217363手 |
39482万 |
-0.28 |
-1.54% |
2020-12-11 |
19.38 |
19.52 |
17.84 |
18.12 |
246933手 |
46609万 |
-1.13 |
-5.87% |
2020-12-04 |
20.30 |
20.32 |
19.12 |
19.25 |
185631手 |
36642万 |
-1.05 |
-5.17% |
2020-11-27 |
23.60 |
23.82 |
19.87 |
20.30 |
469839手 |
99147万 |
-3.24 |
-13.76% |
2020-11-20 |
23.49 |
27.60 |
22.19 |
23.54 |
730724手 |
176737万 |
-0.46 |
-1.92% |
2020-11-13 |
24.16 |
26.56 |
22.06 |
24.00 |
767810手 |
185369万 |
-0.06 |
-0.25% |
2020-11-06 |
18.62 |
28.83 |
18.62 |
24.06 |
1399250手 |
357998万 |
5.54 |
29.91% |
2020-10-30 |
18.99 |
22.68 |
18.15 |
18.52 |
852280手 |
171555万 |
-0.45 |
-2.37% |
2020-10-23 |
17.76 |
20.50 |
16.51 |
18.97 |
574600手 |
103522万 |
1.11 |
6.21% |
2020-10-16 |
16.35 |
19.85 |
16.06 |
17.86 |
698747手 |
122407万 |
2.08 |
13.18% |
2020-10-09 |
15.43 |
15.88 |
15.27 |
15.78 |
44671手 |
7001万 |
0.63 |
4.16% |
2020-09-30 |
15.19 |
15.39 |
14.52 |
15.15 |
123865手 |
18597万 |
0.21 |
1.41% |
2020-09-25 |
16.05 |
16.47 |
14.74 |
14.94 |
305687手 |
47924万 |
-0.95 |
-5.98% |
2020-09-18 |
15.11 |
17.10 |
14.70 |
15.89 |
549391手 |
88203万 |
0.96 |
6.43% |
2020-09-11 |
20.24 |
22.95 |
14.03 |
14.93 |
954314手 |
184182万 |
-5.67 |
-27.52% |
2020-09-04 |
13.99 |
22.89 |
13.65 |
20.60 |
892207手 |
172968万 |
6.40 |
45.07% |
2020-08-28 |
12.99 |
14.58 |
12.66 |
14.20 |
293553手 |
40295万 |
1.23 |
9.48% |
2020-08-21 |
13.46 |
13.76 |
12.85 |
12.97 |
132773手 |
17720万 |
-0.49 |
-3.64% |
2020-08-14 |
12.70 |
13.47 |
12.51 |
13.46 |
137722手 |
17997万 |
0.57 |
4.42% |
2020-08-07 |
13.31 |
13.60 |
12.63 |
12.89 |
134588手 |
17760万 |
-0.44 |
-3.30% |
2020-07-31 |
12.50 |
13.58 |
12.29 |
13.33 |
198234手 |
26088万 |
0.88 |
7.07% |
2020-07-24 |
12.65 |
13.17 |
12.30 |
12.45 |
101942手 |
13027万 |
-0.13 |
-1.03% |
2020-07-17 |
12.82 |
14.14 |
12.29 |
12.58 |
198325手 |
26102万 |
-0.24 |
-1.87% |
2020-07-10 |
12.10 |
13.32 |
12.10 |
12.82 |
214924手 |
27199万 |
0.71 |
5.86% |
2020-07-03 |
11.90 |
12.14 |
11.47 |
12.11 |
71493手 |
8400万 |
0.20 |
1.68% |
2020-06-24 |
11.99 |
12.13 |
11.91 |
11.91 |
30778手 |
3692万 |
-0.08 |
-0.67% |
2020-06-19 |
12.28 |
12.28 |
11.90 |
11.99 |
68791手 |
8277万 |
-0.32 |
-2.60% |
2020-06-12 |
12.35 |
12.54 |
11.93 |
12.31 |
76860手 |
9394万 |
-0.04 |
-0.32% |
2020-06-05 |
12.22 |
12.80 |
12.10 |
12.35 |
126422手 |
15633万 |
0.30 |
2.49% |
2020-05-29 |
12.25 |
12.75 |
11.76 |
12.05 |
163050手 |
20052万 |
-0.25 |
-2.03% |
2020-05-22 |
11.66 |
13.10 |
11.27 |
12.30 |
233587手 |
29009万 |
0.68 |
5.85% |
2020-05-15 |
11.90 |
12.11 |
11.60 |
11.62 |
73103手 |
8644万 |
-0.24 |
-2.02% |
2020-05-08 |
11.46 |
11.92 |
11.30 |
11.86 |
48793手 |
5710万 |
0.33 |
2.86% |
2020-04-30 |
12.10 |
12.10 |
10.80 |
11.53 |
93497手 |
10715万 |
-0.52 |
-4.32% |
2020-04-24 |
12.75 |
12.95 |
11.96 |
12.05 |
113715手 |
14254万 |
-0.70 |
-5.49% |
2020-04-17 |
12.90 |
13.30 |
12.45 |
12.75 |
152040手 |
19547万 |
-0.15 |
-1.16% |
2020-04-10 |
13.42 |
13.88 |
12.81 |
12.90 |
177095手 |
23848万 |
-0.25 |
-1.90% |
2020-04-03 |
15.25 |
15.26 |
13.04 |
13.15 |
306498手 |
42737万 |
-2.43 |
-15.60% |
2020-03-27 |
16.83 |
18.20 |
14.18 |
15.58 |
634199手 |
101534万 |
-1.15 |
-6.87% |
2020-03-20 |
14.48 |
16.73 |
13.70 |
16.73 |
402257手 |
62213万 |
2.31 |
16.02% |
2020-03-13 |
13.34 |
14.96 |
12.63 |
14.42 |
325795手 |
45823万 |
0.80 |
5.87% |
2020-03-06 |
12.11 |
14.22 |
12.11 |
13.62 |
187488手 |
24973万 |
1.51 |
12.47% |
2020-02-28 |
13.19 |
13.65 |
12.09 |
12.11 |
186895手 |
24289万 |
-0.98 |
-7.49% |
2020-02-21 |
11.91 |
13.23 |
11.91 |
13.09 |
140642手 |
17871万 |
1.20 |
10.09% |
2020-02-14 |
12.08 |
12.35 |
11.75 |
11.89 |
97700手 |
11770万 |
-0.21 |
-1.74% |
2020-02-07 |
11.72 |
12.18 |
10.70 |
12.10 |
108525手 |
12618万 |
-0.92 |
-7.07% |
2020-01-23 |
13.72 |
13.78 |
12.58 |
13.02 |
79589手 |
10644万 |
-0.73 |
-5.31% |
2020-01-17 |
13.97 |
14.65 |
13.61 |
13.75 |
182833手 |
25801万 |
0.00 |
0.00% |
2020-01-10 |
13.36 |
14.49 |
13.36 |
13.75 |
224743手 |
31370万 |
0.18 |
1.33% |
2020-01-03 |
13.08 |
13.66 |
13.08 |
13.57 |
49452手 |
6631万 |
0.56 |
4.30% |
2019-12-31 |
15.75 |
17.77 |
12.80 |
13.01 |
317269手 |
51732万 |
-0.22 |
-1.66% |
2019-12-27 |
13.10 |
13.75 |
12.61 |
13.23 |
96576手 |
12797万 |
0.02 |
0.15% |
2019-12-20 |
12.89 |
13.60 |
12.84 |
13.21 |
103944手 |
13756万 |
0.32 |
2.48% |
2019-12-13 |
12.68 |
12.92 |
12.46 |
12.89 |
42016手 |
5356万 |
0.21 |
1.66% |
2019-12-06 |
12.39 |
12.72 |
12.23 |
12.68 |
36130手 |
4522万 |
0.29 |
2.34% |
2019-11-29 |
12.61 |
12.62 |
12.06 |
12.39 |
42206手 |
5192万 |
-0.10 |
-0.80% |
2019-11-22 |
12.66 |
13.21 |
12.40 |
12.49 |
47185手 |
6077万 |
-0.11 |
-0.87% |
2019-11-15 |
13.00 |
13.00 |
12.43 |
12.60 |
37645手 |
4789万 |
-0.35 |
-2.70% |
2019-11-08 |
13.09 |
13.37 |
12.69 |
12.95 |
67764手 |
8855万 |
-0.32 |
-2.41% |
2019-11-01 |
14.10 |
14.56 |
12.91 |
13.27 |
130687手 |
17974万 |
-1.05 |
-7.33% |
2019-10-25 |
13.40 |
14.98 |
13.31 |
14.32 |
181948手 |
26113万 |
0.81 |
6.00% |
2019-10-18 |
13.96 |
14.44 |
13.48 |
13.51 |
108200手 |
15196万 |
-0.37 |
-2.67% |
2019-10-11 |
13.32 |
14.35 |
13.32 |
13.88 |
100386手 |
14028万 |
0.49 |
3.66% |
2019-09-30 |
13.03 |
14.06 |
13.03 |
13.39 |
18835手 |
2559万 |
-0.16 |
-1.18% |
2019-09-27 |
13.90 |
14.27 |
12.58 |
13.55 |
117695手 |
16080万 |
-0.27 |
-1.95% |
2019-09-20 |
13.96 |
14.73 |
13.58 |
13.82 |
92892手 |
12959万 |
-0.13 |
-0.93% |
2019-09-12 |
14.11 |
14.78 |
13.81 |
13.95 |
130462手 |
18539万 |
-0.01 |
-0.07% |
2019-09-06 |
13.65 |
14.20 |
13.36 |
13.96 |
190627手 |
26321万 |
0.31 |
2.27% |
2019-08-30 |
12.38 |
14.87 |
12.36 |
13.65 |
222923手 |
30690万 |
0.83 |
6.47% |
2019-08-23 |
12.44 |
12.98 |
12.36 |
12.82 |
55192手 |
7040万 |
0.49 |
3.97% |
2019-08-16 |
11.78 |
12.84 |
11.75 |
12.33 |
60128手 |
7423万 |
0.29 |
2.41% |
2019-08-09 |
12.71 |
12.86 |
11.72 |
12.04 |
51237手 |
6295万 |
-0.67 |
-5.27% |
2019-08-02 |
13.65 |
13.95 |
12.55 |
12.71 |
55066手 |
7283万 |
-0.82 |
-6.06% |
2019-07-26 |
13.76 |
13.82 |
13.04 |
13.53 |
46308手 |
6208万 |
-0.28 |
-2.03% |
2019-07-19 |
13.88 |
14.00 |
13.41 |
13.81 |
49456手 |
6838万 |
-0.13 |
-0.93% |
2019-07-12 |
14.88 |
15.30 |
13.71 |
13.94 |
100495手 |
14364万 |
-0.51 |
-3.53% |