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 |
17.61 |
17.90 |
17.05 |
17.65 |
122629手 |
21392万 |
0.06 |
0.34% |
2022-06-17 |
16.76 |
17.66 |
16.56 |
17.59 |
209977手 |
36257万 |
0.77 |
4.58% |
2022-06-10 |
17.11 |
17.68 |
16.25 |
16.82 |
187369手 |
31885万 |
-0.27 |
-1.58% |
2022-06-02 |
16.38 |
17.22 |
16.23 |
17.09 |
151773手 |
25398万 |
0.64 |
3.89% |
2022-05-27 |
16.34 |
17.73 |
15.62 |
16.45 |
229657手 |
37953万 |
0.08 |
0.49% |
2022-05-20 |
16.54 |
16.70 |
15.66 |
16.37 |
129073手 |
20847万 |
-0.08 |
-0.49% |
2022-05-13 |
15.80 |
16.83 |
15.70 |
16.45 |
167890手 |
27322万 |
0.45 |
2.81% |
2022-05-06 |
15.55 |
16.09 |
15.25 |
16.00 |
67811手 |
10687万 |
0.37 |
2.37% |
2022-04-29 |
15.81 |
15.98 |
14.08 |
15.63 |
198960手 |
29830万 |
-0.53 |
-3.28% |
2022-04-22 |
18.10 |
18.30 |
16.11 |
16.16 |
157504手 |
27427万 |
-1.99 |
-10.96% |
2022-04-15 |
17.22 |
18.49 |
17.12 |
18.15 |
197433手 |
35210万 |
0.94 |
5.46% |
2022-04-08 |
18.39 |
18.70 |
17.14 |
17.21 |
97147手 |
17427万 |
-1.28 |
-6.92% |
2022-04-01 |
18.99 |
19.09 |
18.26 |
18.49 |
157743手 |
29335万 |
-0.65 |
-3.40% |
2022-03-25 |
19.22 |
20.40 |
18.77 |
19.14 |
256853手 |
50099万 |
-0.18 |
-0.93% |
2022-03-18 |
19.50 |
19.90 |
18.16 |
19.32 |
213892手 |
41049万 |
-0.20 |
-1.02% |
2022-03-11 |
20.40 |
20.60 |
18.68 |
19.52 |
256327手 |
50342万 |
-1.12 |
-5.43% |
2022-03-04 |
21.30 |
22.15 |
20.61 |
20.64 |
236827手 |
50389万 |
-0.60 |
-2.83% |
2022-02-25 |
21.41 |
23.16 |
20.40 |
21.24 |
504002手 |
110875万 |
-0.27 |
-1.25% |
2022-02-18 |
22.63 |
23.35 |
21.30 |
21.51 |
490385手 |
109285万 |
-1.17 |
-5.16% |
2022-02-11 |
21.31 |
23.31 |
20.57 |
22.68 |
596725手 |
131830万 |
1.84 |
8.83% |
2022-01-28 |
21.99 |
22.45 |
19.80 |
20.84 |
429688手 |
90958万 |
-1.22 |
-5.53% |
2022-01-21 |
23.58 |
26.77 |
21.91 |
22.06 |
877353手 |
210063万 |
-0.56 |
-2.48% |
2022-01-14 |
19.50 |
23.93 |
19.30 |
22.62 |
847935手 |
185833万 |
3.09 |
15.82% |
2022-01-07 |
19.34 |
20.69 |
19.11 |
19.53 |
398026手 |
79516万 |
0.19 |
0.98% |
2021-12-31 |
18.38 |
21.00 |
18.15 |
19.34 |
385272手 |
74383万 |
0.96 |
5.22% |
2021-12-24 |
19.33 |
19.80 |
18.34 |
18.38 |
209512手 |
40211万 |
-0.95 |
-4.92% |
2021-12-17 |
17.56 |
21.20 |
17.41 |
19.33 |
513510手 |
100135万 |
1.90 |
10.90% |
2021-12-10 |
18.37 |
18.47 |
17.22 |
17.43 |
144417手 |
25383万 |
-0.94 |
-5.12% |
2021-12-03 |
18.70 |
19.78 |
18.30 |
18.37 |
217847手 |
41201万 |
-0.55 |
-2.91% |
2021-11-26 |
18.86 |
19.89 |
18.61 |
18.92 |
277463手 |
53395万 |
0.06 |
0.32% |
2021-11-19 |
19.13 |
20.10 |
18.45 |
18.86 |
353993手 |
67957万 |
-0.39 |
-2.03% |
2021-11-12 |
17.61 |
19.45 |
17.42 |
19.25 |
413104手 |
77238万 |
1.48 |
8.33% |
2021-11-05 |
16.27 |
18.12 |
16.05 |
17.77 |
184781手 |
31848万 |
1.54 |
9.49% |
2021-10-29 |
16.45 |
16.85 |
15.51 |
16.23 |
83598手 |
13526万 |
-0.18 |
-1.10% |
2021-10-22 |
16.68 |
17.49 |
16.39 |
16.41 |
101609手 |
17256万 |
-0.43 |
-2.55% |
2021-10-15 |
16.28 |
17.24 |
16.27 |
16.84 |
95211手 |
16002万 |
0.56 |
3.44% |
2021-10-08 |
16.35 |
16.39 |
16.17 |
16.28 |
11285手 |
1840万 |
0.20 |
1.24% |
2021-09-30 |
17.50 |
17.50 |
15.85 |
16.08 |
92902手 |
15445万 |
-1.53 |
-8.69% |
2021-09-24 |
16.37 |
18.06 |
16.37 |
17.61 |
89554手 |
15467万 |
1.02 |
6.15% |
2021-09-17 |
17.70 |
17.84 |
16.40 |
16.59 |
93941手 |
16148万 |
-1.15 |
-6.48% |
2021-09-10 |
17.70 |
18.40 |
17.40 |
17.74 |
162538手 |
29070万 |
0.39 |
2.25% |
2021-09-03 |
17.10 |
17.62 |
16.92 |
17.35 |
117979手 |
20378万 |
0.24 |
1.40% |
2021-08-27 |
18.42 |
18.95 |
17.02 |
17.11 |
186118手 |
33562万 |
-1.28 |
-6.96% |
2021-08-20 |
18.90 |
19.05 |
17.80 |
18.39 |
195302手 |
36064万 |
-0.45 |
-2.39% |
2021-08-13 |
19.68 |
20.58 |
18.50 |
18.84 |
313955手 |
62043万 |
-0.84 |
-4.27% |
2021-08-06 |
20.55 |
21.56 |
19.11 |
19.68 |
416374手 |
84254万 |
-1.01 |
-4.88% |
2021-07-30 |
19.31 |
21.63 |
18.30 |
20.69 |
689563手 |
138946万 |
1.11 |
5.67% |
2021-07-23 |
18.00 |
20.10 |
17.60 |
19.58 |
412327手 |
78889万 |
1.24 |
6.76% |
2021-07-16 |
17.90 |
19.19 |
17.34 |
18.34 |
329949手 |
60428万 |
0.30 |
1.66% |
2021-07-09 |
16.22 |
18.96 |
16.16 |
18.04 |
295727手 |
52346万 |
1.80 |
11.08% |
2021-07-02 |
16.31 |
16.94 |
16.15 |
16.24 |
107059手 |
17614万 |
-0.07 |
-0.43% |
2021-06-25 |
17.17 |
17.88 |
16.21 |
16.31 |
177614手 |
30578万 |
-0.94 |
-5.45% |
2021-06-18 |
17.49 |
18.12 |
16.98 |
17.25 |
178577手 |
31383万 |
-0.13 |
-0.75% |
2021-06-11 |
17.29 |
18.40 |
16.98 |
17.38 |
284542手 |
50381万 |
-0.06 |
-0.34% |
2021-06-04 |
15.95 |
17.79 |
15.90 |
17.44 |
220424手 |
36985万 |
1.48 |
9.27% |
2021-05-28 |
16.43 |
17.18 |
15.91 |
15.96 |
183472手 |
30099万 |
-0.39 |
-2.38% |
2021-05-21 |
16.01 |
16.65 |
15.50 |
16.35 |
191313手 |
30752万 |
0.24 |
1.49% |
2021-05-14 |
14.94 |
16.83 |
14.72 |
16.11 |
253971手 |
40632万 |
1.38 |
9.37% |
2021-05-07 |
14.98 |
15.14 |
14.65 |
14.73 |
37110手 |
5524万 |
-0.24 |
-1.60% |
2021-04-30 |
14.90 |
15.77 |
14.83 |
14.97 |
181722手 |
27742万 |
0.17 |
1.15% |
2021-04-23 |
14.83 |
15.24 |
14.67 |
14.80 |
91177手 |
13651万 |
0.02 |
0.14% |
2021-04-16 |
14.79 |
14.82 |
14.11 |
14.78 |
71383手 |
10316万 |
-0.01 |
-0.07% |
2021-04-09 |
15.05 |
15.11 |
14.64 |
14.79 |
66710手 |
9934万 |
-0.13 |
-0.87% |
2021-04-02 |
14.80 |
14.94 |
14.04 |
14.92 |
106195手 |
15513万 |
0.19 |
1.29% |
2021-03-26 |
14.50 |
15.03 |
14.32 |
14.73 |
116356手 |
17078万 |
0.25 |
1.73% |
2021-03-19 |
14.18 |
14.70 |
13.94 |
14.48 |
89420手 |
12776万 |
0.33 |
2.33% |
2021-03-12 |
15.40 |
15.65 |
14.03 |
14.15 |
86085手 |
12613万 |
-1.23 |
-8.00% |
2021-03-05 |
15.22 |
15.73 |
15.01 |
15.38 |
95098手 |
14622万 |
0.16 |
1.05% |
2021-02-26 |
15.59 |
15.88 |
14.88 |
15.22 |
114720手 |
17662万 |
-0.17 |
-1.10% |
2021-02-19 |
14.35 |
15.40 |
14.35 |
15.39 |
47216手 |
7069万 |
1.06 |
7.40% |
2021-02-10 |
13.95 |
14.40 |
13.84 |
14.33 |
48122手 |
6796万 |
0.41 |
2.94% |
2021-02-05 |
15.38 |
15.70 |
13.91 |
13.92 |
104671手 |
15501万 |
-1.45 |
-9.43% |
2021-01-29 |
16.40 |
16.49 |
15.20 |
15.37 |
108225手 |
17235万 |
-1.02 |
-6.22% |
2021-01-22 |
16.84 |
17.73 |
16.37 |
16.39 |
128267手 |
21737万 |
-0.42 |
-2.50% |
2021-01-15 |
16.96 |
17.44 |
15.58 |
16.81 |
159718手 |
26318万 |
-0.27 |
-1.58% |
2021-01-08 |
18.54 |
18.85 |
16.71 |
17.08 |
142622手 |
25327万 |
-1.35 |
-7.33% |
2020-12-31 |
17.61 |
18.67 |
17.04 |
18.43 |
132188手 |
23690万 |
0.68 |
3.83% |
2020-12-25 |
18.99 |
19.26 |
17.68 |
17.75 |
110021手 |
20237万 |
-1.38 |
-7.21% |
2020-12-18 |
19.70 |
20.03 |
18.54 |
19.13 |
102632手 |
19886万 |
-0.50 |
-2.55% |
2020-12-11 |
21.19 |
21.23 |
19.41 |
19.63 |
117964手 |
23961万 |
-0.98 |
-4.75% |
2020-12-04 |
21.35 |
21.75 |
20.35 |
20.61 |
96245手 |
20173万 |
-0.82 |
-3.83% |
2020-11-27 |
21.40 |
22.20 |
20.93 |
21.43 |
257609手 |
55722万 |
-0.17 |
-0.79% |
2020-11-20 |
22.12 |
22.39 |
20.61 |
21.60 |
209638手 |
44806万 |
-0.39 |
-1.77% |
2020-11-13 |
22.91 |
23.91 |
21.72 |
21.99 |
366669手 |
83741万 |
-0.68 |
-3.00% |
2020-11-06 |
20.79 |
24.00 |
19.41 |
22.67 |
596393手 |
132761万 |
1.56 |
7.39% |
2020-10-30 |
20.58 |
22.58 |
20.42 |
21.11 |
302364手 |
65242万 |
0.38 |
1.83% |
2020-10-23 |
20.91 |
21.83 |
20.28 |
20.73 |
217152手 |
45692万 |
0.28 |
1.37% |
2020-10-16 |
20.20 |
21.00 |
20.09 |
20.45 |
158784手 |
32677万 |
0.39 |
1.94% |
2020-10-09 |
19.66 |
20.12 |
19.56 |
20.06 |
32161手 |
6410万 |
0.77 |
3.99% |
2020-09-30 |
19.35 |
19.56 |
18.90 |
19.29 |
66233手 |
12767万 |
0.03 |
0.16% |
2020-09-25 |
20.57 |
21.20 |
19.03 |
19.26 |
223239手 |
45031万 |
-1.39 |
-6.73% |
2020-09-18 |
23.14 |
23.90 |
19.55 |
20.65 |
342590手 |
72930万 |
-2.51 |
-10.84% |
2020-09-11 |
25.30 |
26.97 |
22.50 |
23.16 |
440547手 |
112334万 |
-2.28 |
-8.96% |
2020-09-04 |
24.56 |
25.65 |
24.00 |
25.44 |
227978手 |
56732万 |
0.86 |
3.50% |
2020-08-28 |
24.97 |
25.46 |
23.79 |
24.58 |
214449手 |
53079万 |
-0.15 |
-0.61% |
2020-08-21 |
24.40 |
25.12 |
23.82 |
24.73 |
159551手 |
39314万 |
0.34 |
1.39% |
2020-08-14 |
24.58 |
25.10 |
23.40 |
24.39 |
166124手 |
40254万 |
-0.21 |
-0.85% |
2020-08-07 |
25.31 |
25.92 |
24.35 |
24.60 |
215821手 |
54621万 |
-0.55 |
-2.19% |
2020-07-31 |
25.00 |
25.45 |
24.06 |
25.15 |
178613手 |
44296万 |
0.20 |
0.80% |
2020-07-24 |
25.26 |
26.48 |
24.89 |
24.95 |
278178手 |
71713万 |
-0.12 |
-0.48% |
2020-07-17 |
28.50 |
30.15 |
24.80 |
25.07 |
481720手 |
134320万 |
-3.53 |
-12.34% |
2020-07-10 |
26.65 |
29.76 |
26.65 |
28.60 |
594848手 |
169543万 |
2.03 |
7.64% |
2020-07-03 |
26.37 |
27.79 |
25.83 |
26.57 |
439375手 |
118188万 |
-0.01 |
-0.04% |
2020-06-24 |
26.43 |
27.36 |
25.93 |
26.58 |
199089手 |
52942万 |
0.31 |
1.18% |
2020-06-19 |
25.00 |
26.78 |
24.54 |
26.27 |
333519手 |
87065万 |
1.13 |
4.50% |
2020-06-12 |
26.19 |
26.90 |
24.50 |
25.14 |
209558手 |
53981万 |
-0.98 |
-3.75% |
2020-06-05 |
24.02 |
26.19 |
24.02 |
26.12 |
276241手 |
70047万 |
2.14 |
8.92% |
2020-05-29 |
25.21 |
25.32 |
23.12 |
23.98 |
247881手 |
59888万 |
-1.81 |
-7.02% |
2020-05-22 |
26.21 |
28.13 |
25.71 |
25.79 |
569697手 |
153379万 |
-0.16 |
-0.62% |
2020-05-15 |
26.39 |
26.97 |
25.60 |
25.95 |
323573手 |
84619万 |
-0.02 |
-0.08% |
2020-05-08 |
24.55 |
26.60 |
24.45 |
25.97 |
207434手 |
53340万 |
1.29 |
5.23% |
2020-04-30 |
25.15 |
25.87 |
22.50 |
24.68 |
236469手 |
57253万 |
-0.10 |
-0.40% |
2020-04-24 |
25.02 |
26.50 |
24.70 |
24.78 |
322473手 |
83068万 |
-0.32 |
-1.27% |
2020-04-17 |
24.19 |
26.00 |
23.37 |
25.10 |
340456手 |
84343万 |
0.46 |
1.87% |
2020-04-10 |
23.53 |
26.77 |
23.43 |
24.64 |
233199手 |
58336万 |
1.57 |
6.80% |
2020-04-03 |
24.11 |
24.14 |
22.31 |
23.07 |
239202手 |
55291万 |
-1.65 |
-6.67% |
2020-03-27 |
24.54 |
27.00 |
24.54 |
24.72 |
347295手 |
89388万 |
-0.81 |
-3.17% |
2020-03-20 |
27.30 |
27.63 |
24.06 |
25.53 |
404551手 |
102879万 |
-1.80 |
-6.59% |
2020-03-13 |
28.01 |
30.85 |
25.69 |
27.33 |
724548手 |
207549万 |
-1.49 |
-5.17% |
2020-03-06 |
26.84 |
29.34 |
26.11 |
28.82 |
671895手 |
187423万 |
2.86 |
11.02% |
2020-02-28 |
30.50 |
34.10 |
25.96 |
25.96 |
1188336手 |
362759万 |
-4.41 |
-14.52% |
2020-02-21 |
25.42 |
30.37 |
25.42 |
30.37 |
1410875手 |
396626万 |
7.26 |
31.41% |
2020-02-14 |
20.08 |
23.11 |
20.08 |
23.11 |
294485手 |
63151万 |
3.06 |
15.26% |
2020-02-07 |
20.18 |
20.20 |
18.16 |
20.05 |
199522手 |
38757万 |
-2.37 |
-10.57% |
2020-01-23 |
24.28 |
24.78 |
21.95 |
22.42 |
183717手 |
43760万 |
-1.96 |
-8.04% |
2020-01-17 |
24.03 |
25.15 |
23.68 |
24.38 |
236431手 |
57875万 |
0.39 |
1.63% |
2020-01-10 |
22.99 |
24.47 |
22.86 |
23.99 |
250930手 |
59434万 |
0.84 |
3.63% |
2020-01-03 |
22.73 |
23.37 |
22.60 |
23.15 |
66793手 |
15399万 |
0.61 |
2.71% |
2019-12-31 |
25.85 |
26.94 |
21.61 |
22.54 |
329376手 |
83705万 |
0.14 |
0.62% |
2019-12-27 |
22.98 |
23.06 |
22.18 |
22.40 |
120755手 |
27243万 |
-0.58 |
-2.52% |
2019-12-20 |
22.65 |
23.90 |
22.60 |
22.98 |
218505手 |
51228万 |
0.39 |
1.73% |
2019-12-13 |
22.96 |
23.65 |
22.21 |
22.59 |
178706手 |
40906万 |
-0.39 |
-1.70% |
2019-12-06 |
22.50 |
23.22 |
22.15 |
22.98 |
125106手 |
28477万 |
0.37 |
1.64% |
2019-11-29 |
21.90 |
24.60 |
21.18 |
22.61 |
200862手 |
45272万 |
0.80 |
3.67% |
2019-11-22 |
21.55 |
22.61 |
21.55 |
21.81 |
100052手 |
22097万 |
0.20 |
0.93% |
2019-11-15 |
22.53 |
22.53 |
21.50 |
21.61 |
83961手 |
18338万 |
-1.09 |
-4.80% |
2019-11-08 |
23.56 |
23.77 |
22.50 |
22.70 |
99272手 |
22867万 |
-0.83 |
-3.53% |
2019-11-01 |
23.90 |
24.39 |
23.01 |
23.53 |
115949手 |
27552万 |
-0.33 |
-1.38% |
2019-10-25 |
24.40 |
24.40 |
23.32 |
23.86 |
92767手 |
22082万 |
-0.54 |
-2.21% |
2019-10-18 |
25.16 |
25.47 |
24.20 |
24.40 |
120739手 |
29985万 |
-0.53 |
-2.13% |
2019-10-11 |
24.63 |
25.28 |
24.28 |
24.93 |
96767手 |
24045万 |
0.27 |
1.09% |
2019-09-30 |
25.00 |
25.32 |
24.66 |
24.66 |
23190手 |
5799万 |
-0.41 |
-1.64% |
2019-09-27 |
27.10 |
27.58 |
24.77 |
25.07 |
270968手 |
71787万 |
-1.94 |
-7.18% |
2019-09-20 |
27.35 |
29.08 |
25.99 |
27.01 |
656914手 |
182349万 |
0.05 |
0.18% |
2019-09-12 |
26.23 |
28.15 |
25.85 |
26.96 |
365656手 |
99603万 |
0.99 |
3.81% |
2019-09-06 |
24.00 |
26.30 |
23.90 |
25.97 |
304055手 |
77303万 |
2.09 |
8.75% |
2019-08-30 |
24.30 |
25.05 |
23.73 |
23.88 |
179633手 |
43963万 |
-0.97 |
-3.90% |
2019-08-23 |
25.00 |
26.22 |
24.70 |
24.85 |
298227手 |
75932万 |
-0.03 |
-0.12% |
2019-08-16 |
23.31 |
25.23 |
23.06 |
24.88 |
295116手 |
72340万 |
1.59 |
6.83% |
2019-08-09 |
23.69 |
24.76 |
22.85 |
23.29 |
243323手 |
58530万 |
-0.41 |
-1.73% |
2019-08-02 |
23.85 |
24.55 |
23.21 |
23.70 |
175406手 |
42233万 |
0.01 |
0.04% |
2019-07-26 |
23.78 |
24.21 |
22.70 |
23.69 |
140876手 |
33246万 |
-0.09 |
-0.38% |
2019-07-19 |
23.95 |
25.17 |
23.56 |
23.78 |
153730手 |
37466万 |
-0.07 |
-0.29% |
2019-07-12 |
25.99 |
26.39 |
23.53 |
23.85 |
138080手 |
33533万 |
-2.13 |
-8.20% |
2019-07-05 |
27.71 |
27.88 |
25.61 |
25.98 |
252027手 |
67427万 |
-0.97 |
-3.60% |