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 |
2022-05-23 |
13.11 |
13.28 |
13.02 |
13.23 |
10025手 |
1321万 |
0.16 |
1.22% |
2022-05-20 |
12.77 |
13.15 |
12.56 |
13.07 |
41394手 |
5331万 |
0.35 |
2.75% |
2022-05-13 |
12.16 |
12.85 |
12.01 |
12.72 |
52297手 |
6578万 |
0.56 |
4.61% |
2022-05-06 |
12.30 |
12.50 |
11.95 |
12.16 |
20925手 |
2571万 |
-0.13 |
-1.06% |
2022-04-29 |
13.50 |
13.50 |
11.28 |
12.29 |
108901手 |
13302万 |
-1.32 |
-9.70% |
2022-04-22 |
14.73 |
15.47 |
13.52 |
13.61 |
79389手 |
11503万 |
-1.12 |
-7.60% |
2022-04-15 |
15.17 |
15.39 |
14.54 |
14.73 |
56462手 |
8443万 |
-0.60 |
-3.91% |
2022-04-08 |
15.78 |
16.17 |
15.24 |
15.33 |
44530手 |
7016万 |
-0.39 |
-2.48% |
2022-04-01 |
15.10 |
16.38 |
14.70 |
15.72 |
119963手 |
18743万 |
0.63 |
4.17% |
2022-03-25 |
14.93 |
15.25 |
14.81 |
15.09 |
46545手 |
6986万 |
0.15 |
1.00% |
2022-03-18 |
15.60 |
15.66 |
14.06 |
14.94 |
74506手 |
11015万 |
-0.73 |
-4.66% |
2022-03-11 |
16.14 |
16.37 |
14.65 |
15.67 |
67481手 |
10552万 |
-0.52 |
-3.21% |
2022-03-04 |
16.93 |
16.98 |
16.03 |
16.19 |
79175手 |
13087万 |
-0.67 |
-3.97% |
2022-02-25 |
15.99 |
16.98 |
15.90 |
16.86 |
122337手 |
20161万 |
0.87 |
5.44% |
2022-02-18 |
15.21 |
16.00 |
15.07 |
15.99 |
55118手 |
8580万 |
0.81 |
5.34% |
2022-02-11 |
15.67 |
15.88 |
15.10 |
15.18 |
59750手 |
9280万 |
-0.14 |
-0.91% |
2022-01-28 |
15.75 |
15.87 |
14.58 |
15.32 |
68955手 |
10456万 |
-0.51 |
-3.22% |
2022-01-21 |
16.05 |
16.74 |
15.44 |
15.83 |
88292手 |
14144万 |
-0.40 |
-2.46% |
2022-01-14 |
15.71 |
16.54 |
15.67 |
16.23 |
68012手 |
11038万 |
0.46 |
2.92% |
2022-01-07 |
15.63 |
16.36 |
15.58 |
15.77 |
73399手 |
11749万 |
0.08 |
0.51% |
2021-12-31 |
14.62 |
15.75 |
14.52 |
15.69 |
73636手 |
11320万 |
1.04 |
7.10% |
2021-12-24 |
15.51 |
15.70 |
14.64 |
14.65 |
70293手 |
10734万 |
-0.85 |
-5.48% |
2021-12-17 |
15.34 |
15.71 |
15.11 |
15.50 |
69711手 |
10758万 |
0.15 |
0.98% |
2021-12-10 |
15.54 |
15.60 |
14.55 |
15.35 |
63796手 |
9601万 |
-0.17 |
-1.09% |
2021-12-03 |
14.85 |
15.75 |
14.80 |
15.52 |
66475手 |
10236万 |
0.51 |
3.40% |
2021-11-26 |
14.96 |
15.28 |
14.75 |
15.01 |
55863手 |
8379万 |
0.08 |
0.54% |
2021-11-19 |
14.51 |
14.99 |
14.48 |
14.93 |
68693手 |
10152万 |
0.42 |
2.90% |
2021-11-12 |
13.95 |
14.61 |
13.85 |
14.51 |
49043手 |
7013万 |
0.59 |
4.24% |
2021-11-05 |
13.60 |
14.08 |
13.41 |
13.92 |
47144手 |
6510万 |
0.34 |
2.50% |
2021-10-29 |
13.93 |
14.27 |
13.10 |
13.58 |
80303手 |
10963万 |
-0.35 |
-2.51% |
2021-10-22 |
14.68 |
15.01 |
13.83 |
13.93 |
61996手 |
8930万 |
-0.75 |
-5.11% |
2021-10-15 |
15.49 |
15.50 |
14.59 |
14.68 |
56996手 |
8538万 |
-0.70 |
-4.55% |
2021-10-08 |
15.51 |
15.66 |
15.22 |
15.38 |
13566手 |
2084万 |
0.24 |
1.58% |
2021-09-30 |
15.99 |
15.99 |
14.20 |
15.14 |
120171手 |
17953万 |
-0.91 |
-5.67% |
2021-09-24 |
16.50 |
17.70 |
16.01 |
16.05 |
195654手 |
32949万 |
-0.69 |
-4.12% |
2021-09-17 |
15.31 |
16.75 |
15.15 |
16.74 |
139591手 |
22324万 |
1.34 |
8.70% |
2021-09-10 |
15.74 |
15.99 |
15.39 |
15.40 |
89546手 |
14027万 |
-0.39 |
-2.47% |
2021-09-03 |
16.77 |
16.83 |
15.28 |
15.79 |
110944手 |
17811万 |
-0.77 |
-4.65% |
2021-08-27 |
15.46 |
16.90 |
15.46 |
16.56 |
124259手 |
20473万 |
0.94 |
6.02% |
2021-08-20 |
16.28 |
16.58 |
15.19 |
15.62 |
123917手 |
19601万 |
-0.53 |
-3.28% |
2021-08-13 |
15.22 |
16.45 |
15.15 |
16.15 |
141058手 |
22612万 |
0.80 |
5.21% |
2021-08-06 |
15.71 |
15.80 |
15.05 |
15.35 |
192874手 |
29807万 |
-0.33 |
-2.10% |
2021-07-30 |
14.37 |
16.47 |
13.30 |
15.68 |
219582手 |
32784万 |
1.31 |
9.12% |
2021-07-23 |
14.63 |
15.33 |
14.25 |
14.37 |
148361手 |
21859万 |
-0.18 |
-1.24% |
2021-07-16 |
14.04 |
15.30 |
14.04 |
14.55 |
182427手 |
27074万 |
0.55 |
3.93% |
2021-07-09 |
13.28 |
14.71 |
13.28 |
14.00 |
144755手 |
20449万 |
0.72 |
5.42% |
2021-07-02 |
13.68 |
13.71 |
13.13 |
13.28 |
59453手 |
7984万 |
-0.30 |
-2.21% |
2021-06-25 |
13.55 |
14.07 |
13.45 |
13.58 |
84756手 |
11651万 |
-0.03 |
-0.22% |
2021-06-18 |
13.46 |
13.64 |
13.15 |
13.61 |
48557手 |
6510万 |
0.07 |
0.52% |
2021-06-11 |
13.18 |
13.70 |
12.98 |
13.54 |
53904手 |
7195万 |
0.42 |
3.20% |
2021-06-04 |
12.79 |
13.33 |
12.79 |
13.12 |
58872手 |
7716万 |
0.30 |
2.34% |
2021-05-28 |
12.69 |
13.00 |
12.62 |
12.82 |
44850手 |
5755万 |
0.12 |
0.94% |
2021-05-21 |
12.79 |
12.87 |
12.46 |
12.70 |
46311手 |
5867万 |
-0.14 |
-1.09% |
2021-05-14 |
12.41 |
12.94 |
12.25 |
12.84 |
45775手 |
5756万 |
0.51 |
4.14% |
2021-05-07 |
12.54 |
12.66 |
12.31 |
12.33 |
24128手 |
3000万 |
-0.21 |
-1.68% |
2021-04-30 |
13.19 |
13.20 |
12.43 |
12.54 |
78218手 |
10001万 |
-0.70 |
-5.29% |
2021-04-23 |
13.55 |
13.77 |
13.11 |
13.24 |
63553手 |
8553万 |
-0.40 |
-2.93% |
2021-04-16 |
13.18 |
13.65 |
12.83 |
13.64 |
63445手 |
8382万 |
0.46 |
3.49% |
2021-04-09 |
12.80 |
13.23 |
12.75 |
13.18 |
37530手 |
4888万 |
0.42 |
3.29% |
2021-04-02 |
13.15 |
13.35 |
12.62 |
12.76 |
43601手 |
5611万 |
-0.48 |
-3.62% |
2021-03-26 |
13.33 |
13.62 |
13.00 |
13.24 |
56971手 |
7584万 |
-0.29 |
-2.14% |
2021-03-19 |
13.05 |
13.74 |
12.76 |
13.53 |
59330手 |
7895万 |
0.60 |
4.64% |
2021-03-12 |
13.70 |
13.95 |
12.59 |
12.93 |
61888手 |
8173万 |
-0.78 |
-5.69% |
2021-03-05 |
13.48 |
13.91 |
13.40 |
13.71 |
85141手 |
11613万 |
0.41 |
3.08% |
2021-02-26 |
12.93 |
13.55 |
12.80 |
13.30 |
89143手 |
11781万 |
0.38 |
2.94% |
2021-02-19 |
12.09 |
12.98 |
12.09 |
12.92 |
34852手 |
4360万 |
0.89 |
7.40% |
2021-02-10 |
11.55 |
12.03 |
11.33 |
12.03 |
40491手 |
4720万 |
0.47 |
4.07% |
2021-02-05 |
12.27 |
12.54 |
11.48 |
11.56 |
71398手 |
8546万 |
-0.71 |
-5.79% |
2021-01-29 |
12.58 |
13.19 |
12.13 |
12.27 |
100252手 |
12653万 |
-0.42 |
-3.31% |
2021-01-22 |
12.10 |
13.01 |
12.01 |
12.69 |
102587手 |
12957万 |
0.59 |
4.88% |
2021-01-15 |
12.49 |
12.55 |
11.30 |
12.10 |
130141手 |
15374万 |
-0.39 |
-3.12% |
2021-01-08 |
13.98 |
14.40 |
12.26 |
12.49 |
107680手 |
14421万 |
-1.56 |
-11.10% |
2020-12-31 |
14.10 |
14.17 |
13.31 |
14.05 |
74231手 |
10139万 |
0.03 |
0.21% |
2020-12-25 |
14.94 |
15.18 |
13.50 |
14.02 |
87668手 |
12550万 |
-0.92 |
-6.16% |
2020-12-18 |
14.75 |
15.36 |
14.42 |
14.94 |
89734手 |
13425万 |
0.25 |
1.70% |
2020-12-11 |
15.80 |
15.94 |
14.47 |
14.69 |
82733手 |
12712万 |
-1.04 |
-6.61% |
2020-12-04 |
15.93 |
16.45 |
15.60 |
15.73 |
54709手 |
8709万 |
-0.15 |
-0.94% |
2020-11-27 |
16.99 |
17.14 |
15.41 |
15.88 |
87296手 |
14198万 |
-1.07 |
-6.31% |
2020-11-20 |
17.86 |
17.98 |
16.55 |
16.95 |
104416手 |
17901万 |
-0.81 |
-4.56% |
2020-11-13 |
18.05 |
19.47 |
17.48 |
17.76 |
180658手 |
33040万 |
-0.25 |
-1.39% |
2020-11-06 |
17.90 |
20.37 |
17.53 |
18.01 |
391290手 |
73367万 |
0.44 |
2.50% |
2020-10-30 |
16.90 |
19.03 |
16.51 |
17.57 |
343921手 |
61650万 |
0.50 |
2.93% |
2020-10-23 |
17.90 |
19.49 |
17.04 |
17.07 |
453611手 |
82220万 |
-0.65 |
-3.67% |
2020-10-16 |
15.70 |
20.31 |
15.51 |
17.72 |
270185手 |
46438万 |
2.28 |
14.77% |
2020-10-09 |
15.20 |
15.65 |
15.20 |
15.44 |
13561手 |
2101万 |
0.34 |
2.25% |
2020-09-30 |
15.06 |
15.56 |
14.70 |
15.10 |
48388手 |
7357万 |
-0.12 |
-0.79% |
2020-09-25 |
15.93 |
16.68 |
14.89 |
15.22 |
137460手 |
21798万 |
-0.73 |
-4.58% |
2020-09-18 |
15.92 |
17.08 |
15.40 |
15.95 |
241121手 |
38905万 |
0.40 |
2.57% |
2020-09-11 |
15.22 |
17.83 |
14.30 |
15.55 |
426633手 |
68288万 |
0.45 |
2.98% |
2020-09-04 |
14.07 |
15.45 |
14.07 |
15.10 |
182100手 |
26890万 |
0.98 |
6.94% |
2020-08-28 |
13.25 |
14.44 |
13.04 |
14.12 |
169138手 |
23533万 |
0.86 |
6.49% |
2020-08-21 |
13.43 |
13.69 |
13.07 |
13.26 |
83166手 |
11149万 |
-0.15 |
-1.12% |
2020-08-14 |
13.21 |
13.44 |
12.75 |
13.41 |
79550手 |
10521万 |
0.31 |
2.37% |
2020-08-07 |
13.06 |
13.37 |
12.90 |
13.10 |
75495手 |
9946万 |
0.07 |
0.54% |
2020-07-31 |
12.54 |
13.11 |
12.29 |
13.03 |
65583手 |
8374万 |
0.51 |
4.07% |
2020-07-24 |
12.69 |
13.28 |
12.41 |
12.52 |
73617手 |
9504万 |
-0.07 |
-0.56% |
2020-07-17 |
12.93 |
13.62 |
12.49 |
12.59 |
84542手 |
11001万 |
-0.37 |
-2.85% |
2020-07-10 |
12.38 |
13.25 |
12.37 |
12.96 |
90662手 |
11665万 |
0.59 |
4.77% |
2020-07-03 |
12.05 |
12.39 |
11.90 |
12.37 |
49779手 |
6076万 |
0.23 |
1.90% |
2020-06-24 |
12.35 |
12.38 |
12.10 |
12.14 |
21669手 |
2656万 |
-0.14 |
-1.14% |
2020-06-19 |
12.02 |
12.35 |
12.02 |
12.28 |
41784手 |
5097万 |
0.13 |
1.07% |
2020-06-12 |
12.25 |
12.33 |
12.02 |
12.15 |
37227手 |
4534万 |
-0.03 |
-0.25% |
2020-06-05 |
11.94 |
12.35 |
11.83 |
12.18 |
49448手 |
6008万 |
0.33 |
2.79% |
2020-05-29 |
11.54 |
11.90 |
11.51 |
11.85 |
33032手 |
3882万 |
0.35 |
3.04% |
2020-05-22 |
11.80 |
11.96 |
11.45 |
11.50 |
46216手 |
5434万 |
-0.33 |
-2.79% |
2020-05-15 |
12.20 |
12.26 |
11.77 |
11.83 |
60881手 |
7301万 |
-0.36 |
-2.95% |
2020-05-08 |
12.50 |
12.67 |
12.11 |
12.19 |
78967手 |
9682万 |
-0.36 |
-2.87% |
2020-04-30 |
13.69 |
14.19 |
12.55 |
12.55 |
218878手 |
29482万 |
-1.18 |
-8.59% |
2020-04-24 |
13.65 |
14.97 |
13.39 |
13.73 |
281773手 |
39248万 |
-0.04 |
-0.29% |
2020-04-17 |
12.60 |
13.95 |
12.28 |
13.77 |
224914手 |
29669万 |
1.04 |
8.17% |
2020-04-10 |
12.40 |
12.96 |
12.40 |
12.73 |
45939手 |
5834万 |
0.42 |
3.41% |
2020-04-03 |
12.58 |
12.58 |
12.03 |
12.31 |
35087手 |
4338万 |
-0.37 |
-2.92% |
2020-03-27 |
12.68 |
12.96 |
12.22 |
12.68 |
45133手 |
5700万 |
-0.06 |
-0.47% |
2020-03-20 |
12.99 |
13.12 |
12.21 |
12.74 |
55285手 |
6981万 |
-0.06 |
-0.47% |
2020-03-13 |
13.01 |
13.48 |
12.10 |
12.80 |
65443手 |
8446万 |
-0.36 |
-2.74% |
2020-03-06 |
12.06 |
13.28 |
12.06 |
13.16 |
53351手 |
6833万 |
1.18 |
9.85% |
2020-02-28 |
13.08 |
13.15 |
11.93 |
11.98 |
63349手 |
8031万 |
-1.12 |
-8.55% |
2020-02-21 |
12.15 |
13.19 |
12.14 |
13.10 |
46697手 |
5969万 |
1.01 |
8.35% |
2020-02-14 |
12.13 |
12.51 |
12.00 |
12.09 |
39619手 |
4851万 |
-0.05 |
-0.41% |
2020-02-07 |
11.91 |
12.20 |
10.95 |
12.14 |
49106手 |
5774万 |
-1.09 |
-8.24% |
2020-01-23 |
13.81 |
13.98 |
13.05 |
13.23 |
41827手 |
5696万 |
-0.54 |
-3.92% |
2020-01-17 |
13.91 |
14.29 |
13.75 |
13.77 |
49907手 |
7001万 |
-0.19 |
-1.36% |
2020-01-10 |
13.88 |
14.19 |
13.75 |
13.96 |
60441手 |
8453万 |
0.03 |
0.21% |
2020-01-03 |
13.68 |
14.07 |
13.68 |
13.93 |
22947手 |
3187万 |
0.25 |
1.83% |
2019-12-31 |
12.88 |
13.74 |
12.52 |
13.68 |
64340手 |
8438万 |
0.13 |
0.96% |
2019-12-27 |
13.60 |
13.89 |
13.26 |
13.55 |
43506手 |
5914万 |
-0.08 |
-0.59% |
2019-12-20 |
13.57 |
13.87 |
13.44 |
13.63 |
49112手 |
6721万 |
0.13 |
0.96% |
2019-12-13 |
13.39 |
13.56 |
13.35 |
13.50 |
24114手 |
3242万 |
0.11 |
0.82% |
2019-12-06 |
13.12 |
13.44 |
12.94 |
13.39 |
23899手 |
3157万 |
0.21 |
1.59% |
2019-11-29 |
13.03 |
13.52 |
12.91 |
13.18 |
18128手 |
2375万 |
0.16 |
1.23% |
2019-11-22 |
13.18 |
13.48 |
12.90 |
13.02 |
22691手 |
3011万 |
-0.11 |
-0.84% |
2019-11-15 |
13.58 |
13.60 |
13.07 |
13.13 |
30458手 |
4036万 |
-0.50 |
-3.67% |
2019-11-08 |
14.12 |
14.32 |
13.57 |
13.63 |
39567手 |
5482万 |
-0.51 |
-3.61% |
2019-11-01 |
14.74 |
15.10 |
13.90 |
14.14 |
68233手 |
9922万 |
-0.71 |
-4.78% |
2019-10-25 |
14.28 |
15.18 |
14.12 |
14.85 |
114367手 |
16795万 |
0.89 |
6.38% |
2019-10-18 |
14.30 |
15.70 |
13.84 |
13.96 |
73736手 |
10654万 |
-0.26 |
-1.83% |
2019-10-11 |
14.20 |
14.48 |
13.67 |
14.22 |
34230手 |
4824万 |
0.12 |
0.85% |
2019-09-30 |
14.25 |
14.38 |
13.90 |
14.10 |
8528手 |
1213万 |
-0.03 |
-0.21% |
2019-09-27 |
14.75 |
14.81 |
13.80 |
14.13 |
39577手 |
5671万 |
-0.56 |
-3.81% |
2019-09-20 |
14.68 |
14.93 |
14.25 |
14.69 |
35617手 |
5204万 |
0.01 |
0.07% |
2019-09-12 |
14.45 |
14.78 |
14.35 |
14.68 |
29406手 |
4285万 |
0.33 |
2.30% |
2019-09-06 |
13.47 |
14.50 |
13.47 |
14.35 |
39992手 |
5659万 |
0.82 |
6.06% |
2019-08-30 |
13.43 |
13.93 |
13.35 |
13.53 |
27883手 |
3832万 |
-0.19 |
-1.39% |
2019-08-23 |
13.62 |
14.00 |
13.62 |
13.72 |
27178手 |
3755万 |
0.17 |
1.25% |
2019-08-16 |
13.59 |
13.90 |
13.23 |
13.55 |
27217手 |
3704万 |
-0.18 |
-1.31% |
2019-08-09 |
14.20 |
14.45 |
13.58 |
13.73 |
44539手 |
6176万 |
-0.56 |
-3.92% |
2019-08-02 |
14.81 |
15.17 |
14.16 |
14.29 |
72225手 |
10593万 |
-0.39 |
-2.66% |
2019-07-26 |
14.80 |
15.58 |
13.92 |
14.68 |
101712手 |
15097万 |
-0.05 |
-0.34% |
2019-07-19 |
14.30 |
14.91 |
14.08 |
14.73 |
60320手 |
8805万 |
0.48 |
3.37% |
2019-07-12 |
14.35 |
14.40 |
13.73 |
14.25 |
43755手 |
6137万 |
-0.13 |
-0.90% |
2019-07-05 |
14.45 |
14.68 |
14.00 |
14.38 |
55963手 |
8055万 |
0.14 |
0.98% |
2019-06-28 |
15.80 |
15.88 |
14.18 |
14.24 |
136881手 |
20311万 |
-1.29 |
-8.31% |
2019-06-21 |
13.81 |
15.53 |
13.60 |
15.53 |
62740手 |
8920万 |
1.68 |
12.13% |
2019-06-14 |
13.81 |
14.49 |
13.61 |
13.85 |
57341手 |
8107万 |
0.18 |
1.32% |
2019-06-06 |
13.86 |
14.27 |
13.58 |
13.67 |
51133手 |
7124万 |
-0.30 |
-2.15% |
2019-05-31 |
13.25 |
14.06 |
13.25 |
13.97 |
56242手 |
7769万 |
0.65 |
4.88% |
2019-05-24 |
13.60 |
14.12 |
13.17 |
13.32 |
58412手 |
7945万 |
-0.31 |
-2.27% |