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 |
24.08 |
25.84 |
23.92 |
24.47 |
90719手 |
22595万 |
0.39 |
1.62% |
2022-06-17 |
23.74 |
24.37 |
22.56 |
24.08 |
103849手 |
24356万 |
0.05 |
0.21% |
2022-06-10 |
23.12 |
24.48 |
23.00 |
24.03 |
126446手 |
30123万 |
0.87 |
3.76% |
2022-06-02 |
23.35 |
23.80 |
22.84 |
23.16 |
57693手 |
13417万 |
-0.14 |
-0.60% |
2022-05-27 |
23.00 |
23.78 |
22.00 |
23.30 |
134362手 |
30907万 |
0.69 |
3.05% |
2022-05-20 |
22.84 |
24.18 |
20.58 |
22.61 |
180366手 |
40788万 |
-0.89 |
-3.79% |
2022-05-13 |
21.38 |
23.59 |
20.95 |
23.50 |
139049手 |
30589万 |
1.98 |
9.20% |
2022-05-06 |
20.95 |
21.95 |
20.73 |
21.52 |
67873手 |
14562万 |
-0.12 |
-0.56% |
2022-04-29 |
20.62 |
21.90 |
18.80 |
21.64 |
175183手 |
35636万 |
1.05 |
5.10% |
2022-04-22 |
19.64 |
22.38 |
19.37 |
20.59 |
158043手 |
33660万 |
1.08 |
5.54% |
2022-04-15 |
20.32 |
21.09 |
19.39 |
19.51 |
148233手 |
29847万 |
-0.84 |
-4.13% |
2022-04-08 |
18.83 |
20.44 |
18.52 |
20.35 |
146222手 |
28840万 |
1.60 |
8.53% |
2022-04-01 |
17.05 |
18.96 |
16.75 |
18.75 |
187846手 |
34084万 |
1.53 |
8.88% |
2022-03-25 |
16.10 |
17.52 |
16.10 |
17.22 |
87450手 |
14693万 |
0.97 |
5.97% |
2022-03-18 |
16.92 |
17.00 |
15.17 |
16.25 |
105513手 |
16771万 |
-0.64 |
-3.79% |
2022-03-11 |
17.66 |
18.15 |
15.84 |
16.89 |
123317手 |
20873万 |
-0.87 |
-4.90% |
2022-03-04 |
18.60 |
18.84 |
17.68 |
17.76 |
77387手 |
14180万 |
-0.92 |
-4.92% |
2022-02-25 |
18.68 |
19.69 |
18.09 |
18.68 |
92114手 |
17433万 |
0.03 |
0.16% |
2022-02-18 |
18.00 |
19.01 |
17.68 |
18.65 |
87159手 |
15931万 |
0.69 |
3.84% |
2022-02-11 |
18.57 |
18.61 |
17.85 |
17.96 |
87925手 |
16041万 |
-0.24 |
-1.32% |
2022-01-28 |
19.68 |
20.48 |
17.62 |
18.20 |
117095手 |
21932万 |
-1.37 |
-7.00% |
2022-01-21 |
22.40 |
22.85 |
19.50 |
19.57 |
190473手 |
40037万 |
-3.02 |
-13.37% |
2022-01-14 |
23.50 |
23.89 |
22.34 |
22.59 |
160158手 |
36829万 |
-0.61 |
-2.63% |
2022-01-07 |
22.92 |
23.92 |
21.81 |
23.20 |
143647手 |
32830万 |
0.14 |
0.61% |
2021-12-31 |
29.00 |
31.50 |
22.55 |
23.06 |
361671手 |
90760万 |
-5.59 |
-19.51% |
2021-12-24 |
20.54 |
28.92 |
20.51 |
28.65 |
292384手 |
72024万 |
8.11 |
39.48% |
2021-12-17 |
21.03 |
21.27 |
20.52 |
20.54 |
61670手 |
12842万 |
-0.54 |
-2.56% |
2021-12-10 |
22.00 |
22.43 |
20.49 |
21.08 |
118274手 |
25033万 |
-1.39 |
-6.19% |
2021-12-03 |
23.60 |
24.00 |
22.30 |
22.47 |
118087手 |
27385万 |
-1.21 |
-5.11% |
2021-11-26 |
20.94 |
23.85 |
20.94 |
23.68 |
177217手 |
40684万 |
2.74 |
13.09% |
2021-11-19 |
19.82 |
21.85 |
19.64 |
20.94 |
132809手 |
27337万 |
1.12 |
5.65% |
2021-11-12 |
20.00 |
20.85 |
19.75 |
19.82 |
41833手 |
8406万 |
-0.60 |
-2.94% |
2021-11-05 |
20.97 |
21.72 |
19.53 |
20.42 |
67668手 |
13708万 |
0.00 |
0.00% |
2021-10-29 |
20.45 |
21.03 |
19.92 |
20.42 |
57966手 |
11803万 |
-0.24 |
-1.16% |
2021-10-22 |
21.26 |
24.26 |
20.23 |
20.66 |
179742手 |
39709万 |
-0.60 |
-2.82% |
2021-10-15 |
21.16 |
21.69 |
20.65 |
21.26 |
47994手 |
10154万 |
0.10 |
0.47% |
2021-10-08 |
21.82 |
21.97 |
20.92 |
21.16 |
12352手 |
2619万 |
-0.30 |
-1.40% |
2021-09-30 |
21.68 |
22.16 |
20.05 |
21.46 |
54890手 |
11535万 |
-0.28 |
-1.29% |
2021-09-24 |
20.55 |
22.20 |
20.55 |
21.74 |
64331手 |
13882万 |
1.19 |
5.79% |
2021-09-17 |
19.68 |
21.50 |
19.50 |
20.55 |
91542手 |
18905万 |
0.67 |
3.37% |
2021-09-10 |
18.98 |
20.30 |
18.72 |
19.88 |
59835手 |
11729万 |
0.94 |
4.96% |
2021-09-03 |
20.22 |
20.22 |
18.39 |
18.94 |
72922手 |
13917万 |
-1.18 |
-5.87% |
2021-08-27 |
20.07 |
21.77 |
19.61 |
20.12 |
63080手 |
12898万 |
0.23 |
1.16% |
2021-08-20 |
20.88 |
21.27 |
19.25 |
19.89 |
54112手 |
11005万 |
-0.97 |
-4.65% |
2021-08-13 |
21.14 |
22.37 |
20.74 |
20.86 |
62592手 |
13533万 |
-0.32 |
-1.51% |
2021-08-06 |
20.77 |
22.43 |
20.42 |
21.18 |
69301手 |
14986万 |
0.41 |
1.97% |
2021-07-30 |
21.55 |
21.96 |
19.90 |
20.77 |
89504手 |
18780万 |
-0.73 |
-3.40% |
2021-07-23 |
20.92 |
23.28 |
20.92 |
21.50 |
122160手 |
27179万 |
0.58 |
2.77% |
2021-07-16 |
20.68 |
22.30 |
20.52 |
20.92 |
94633手 |
20380万 |
0.24 |
1.16% |
2021-07-09 |
20.75 |
21.88 |
20.33 |
20.68 |
101229手 |
21133万 |
-0.01 |
-0.05% |
2021-07-02 |
19.02 |
21.00 |
19.00 |
20.69 |
71650手 |
14346万 |
1.67 |
8.78% |
2021-06-25 |
19.48 |
19.93 |
19.01 |
19.02 |
46986手 |
9095万 |
-0.46 |
-2.36% |
2021-06-18 |
19.56 |
20.34 |
19.00 |
19.48 |
62197手 |
12291万 |
-0.04 |
-0.20% |
2021-06-11 |
19.43 |
20.57 |
19.23 |
19.52 |
76080手 |
15041万 |
0.09 |
0.46% |
2021-06-04 |
19.43 |
20.83 |
19.11 |
19.43 |
80967手 |
16020万 |
0.00 |
0.00% |
2021-05-28 |
21.47 |
21.47 |
19.31 |
19.43 |
95852手 |
19307万 |
-1.94 |
-9.08% |
2021-05-21 |
21.57 |
21.84 |
19.06 |
21.37 |
130976手 |
26998万 |
0.13 |
0.61% |
2021-05-14 |
19.51 |
21.98 |
19.34 |
21.24 |
205781手 |
43016万 |
1.74 |
8.92% |
2021-05-07 |
18.31 |
20.20 |
18.31 |
19.50 |
89162手 |
17348万 |
1.22 |
6.67% |
2021-04-30 |
17.94 |
18.80 |
17.41 |
18.28 |
122679手 |
22176万 |
0.46 |
2.58% |
2021-04-23 |
17.20 |
18.39 |
16.97 |
17.82 |
120436手 |
21608万 |
0.59 |
3.42% |
2021-04-16 |
17.30 |
18.44 |
16.60 |
17.23 |
173272手 |
30299万 |
-0.27 |
-1.54% |
2021-04-09 |
16.68 |
18.50 |
16.38 |
17.50 |
158170手 |
27066万 |
0.76 |
4.54% |
2021-04-02 |
17.48 |
17.77 |
16.70 |
16.74 |
71092手 |
12238万 |
-0.71 |
-4.07% |
2021-03-26 |
16.72 |
17.47 |
16.46 |
17.45 |
61817手 |
10469万 |
0.73 |
4.37% |
2021-03-19 |
16.11 |
17.12 |
15.88 |
16.72 |
94946手 |
15708万 |
0.55 |
3.40% |
2021-03-12 |
15.84 |
16.59 |
14.71 |
16.17 |
122983手 |
19287万 |
0.48 |
3.06% |
2021-03-05 |
15.38 |
16.29 |
14.95 |
15.69 |
76939手 |
11993万 |
0.45 |
2.95% |
2021-02-26 |
16.32 |
16.55 |
15.12 |
15.24 |
66385手 |
10428万 |
-1.12 |
-6.85% |
2021-02-19 |
16.21 |
16.76 |
15.70 |
16.36 |
39158手 |
6338万 |
0.47 |
2.96% |
2021-02-10 |
14.58 |
16.16 |
14.50 |
15.89 |
51997手 |
7987万 |
1.13 |
7.66% |
2021-02-05 |
15.81 |
16.17 |
14.20 |
14.76 |
97789手 |
14746万 |
-1.05 |
-6.64% |
2021-01-29 |
15.48 |
16.70 |
15.25 |
15.81 |
139789手 |
22298万 |
0.50 |
3.27% |
2021-01-22 |
14.25 |
15.47 |
14.18 |
15.31 |
103047手 |
15319万 |
0.91 |
6.32% |
2021-01-15 |
13.86 |
14.66 |
12.20 |
14.40 |
115258手 |
15454万 |
0.67 |
4.88% |
2021-01-08 |
14.01 |
14.66 |
13.52 |
13.73 |
147643手 |
20623万 |
-0.28 |
-2.00% |
2020-12-31 |
14.06 |
14.30 |
13.45 |
14.01 |
101947手 |
14053万 |
0.14 |
1.01% |
2020-12-25 |
14.87 |
15.20 |
13.49 |
13.87 |
146862手 |
21202万 |
-0.99 |
-6.66% |
2020-12-18 |
14.72 |
15.77 |
14.31 |
14.86 |
135132手 |
20033万 |
0.07 |
0.47% |
2020-12-11 |
16.86 |
16.86 |
14.65 |
14.79 |
191108手 |
30033万 |
-1.89 |
-11.33% |
2020-12-04 |
17.99 |
18.53 |
16.47 |
16.68 |
132601手 |
22905万 |
-1.19 |
-6.66% |
2020-11-27 |
17.46 |
18.59 |
16.98 |
17.87 |
238921手 |
42806万 |
0.48 |
2.76% |
2020-11-20 |
15.76 |
17.97 |
15.50 |
17.39 |
278288手 |
47264万 |
1.64 |
10.41% |
2020-11-13 |
15.91 |
16.89 |
15.65 |
15.75 |
299120手 |
48491万 |
-0.24 |
-1.50% |
2020-11-06 |
15.63 |
16.93 |
15.40 |
15.99 |
318145手 |
51257万 |
0.59 |
3.83% |
2020-10-30 |
14.72 |
16.29 |
14.50 |
15.40 |
250818手 |
38508万 |
0.68 |
4.62% |
2020-10-23 |
15.96 |
16.03 |
14.58 |
14.72 |
299359手 |
45586万 |
-1.11 |
-7.01% |
2020-10-16 |
13.99 |
16.10 |
13.91 |
15.83 |
386934手 |
58569万 |
1.88 |
13.48% |
2020-10-09 |
14.15 |
14.15 |
13.76 |
13.95 |
31718手 |
4417万 |
0.05 |
0.36% |
2020-09-30 |
13.68 |
13.96 |
13.20 |
13.90 |
73106手 |
10018万 |
0.24 |
1.76% |
2020-09-25 |
14.41 |
15.30 |
13.65 |
13.66 |
256876手 |
37625万 |
-0.82 |
-5.66% |
2020-09-18 |
13.96 |
15.33 |
13.13 |
14.48 |
264440手 |
37871万 |
0.80 |
5.85% |
2020-09-11 |
14.09 |
15.50 |
12.82 |
13.68 |
308178手 |
43831万 |
-0.49 |
-3.46% |
2020-09-04 |
13.18 |
14.97 |
12.90 |
14.17 |
235281手 |
32374万 |
0.99 |
7.51% |
2020-08-28 |
12.29 |
13.43 |
12.01 |
13.18 |
164879手 |
21189万 |
0.86 |
6.98% |
2020-08-21 |
12.44 |
12.47 |
11.92 |
12.32 |
81996手 |
10053万 |
0.06 |
0.49% |
2020-08-14 |
12.80 |
13.24 |
12.01 |
12.26 |
95437手 |
11882万 |
-0.63 |
-4.89% |
2020-08-07 |
13.57 |
13.70 |
12.65 |
12.89 |
75981手 |
10128万 |
-0.52 |
-3.88% |
2020-07-31 |
12.80 |
13.65 |
12.60 |
13.41 |
86738手 |
11402万 |
0.49 |
3.79% |
2020-07-24 |
14.79 |
14.90 |
12.90 |
12.92 |
136671手 |
19109万 |
-1.51 |
-10.46% |
2020-07-17 |
14.00 |
15.50 |
13.81 |
14.43 |
178839手 |
25861万 |
0.44 |
3.15% |
2020-07-10 |
12.48 |
14.67 |
12.45 |
13.99 |
198664手 |
26884万 |
1.55 |
12.46% |
2020-07-03 |
12.44 |
12.76 |
12.23 |
12.44 |
87042手 |
10849万 |
0.03 |
0.24% |
2020-06-24 |
13.04 |
13.04 |
12.36 |
12.41 |
40025手 |
5055万 |
-0.47 |
-3.65% |
2020-06-19 |
13.21 |
13.38 |
12.70 |
12.88 |
101859手 |
13252万 |
-0.20 |
-1.53% |
2020-06-12 |
12.38 |
13.70 |
12.21 |
13.08 |
166583手 |
21501万 |
0.73 |
5.91% |
2020-06-05 |
11.49 |
12.55 |
11.40 |
12.35 |
129487手 |
15537万 |
1.00 |
8.81% |
2020-05-29 |
11.15 |
11.65 |
11.08 |
11.35 |
67807手 |
7694万 |
0.06 |
0.53% |
2020-05-22 |
17.14 |
17.58 |
11.16 |
11.29 |
66014手 |
9641万 |
-5.92 |
-34.40% |
2020-05-15 |
16.84 |
17.80 |
16.55 |
17.21 |
58616手 |
10012万 |
0.54 |
3.24% |
2020-05-08 |
16.50 |
16.84 |
16.30 |
16.67 |
28433手 |
4718万 |
0.09 |
0.54% |
2020-04-30 |
17.02 |
17.80 |
16.22 |
16.58 |
55744手 |
9433万 |
-0.42 |
-2.47% |
2020-04-24 |
18.10 |
18.33 |
16.80 |
17.00 |
66343手 |
11707万 |
-1.00 |
-5.56% |
2020-04-17 |
17.50 |
18.00 |
17.00 |
18.00 |
83527手 |
14650万 |
0.59 |
3.39% |
2020-04-10 |
16.87 |
18.41 |
16.87 |
17.41 |
94270手 |
16777万 |
0.85 |
5.13% |
2020-04-03 |
16.98 |
17.19 |
16.33 |
16.56 |
48089手 |
8059万 |
-0.68 |
-3.94% |
2020-03-27 |
16.69 |
17.53 |
16.21 |
17.24 |
72273手 |
12261万 |
-0.02 |
-0.12% |
2020-03-20 |
16.60 |
17.27 |
15.31 |
17.26 |
81794手 |
13212万 |
0.80 |
4.86% |
2020-03-13 |
17.78 |
18.40 |
16.00 |
16.46 |
94955手 |
16452万 |
-1.39 |
-7.79% |
2020-03-06 |
16.39 |
18.15 |
16.39 |
17.85 |
93637手 |
16333万 |
1.53 |
9.38% |
2020-02-28 |
18.08 |
18.37 |
16.30 |
16.32 |
95729手 |
16820万 |
-1.80 |
-9.93% |
2020-02-21 |
17.10 |
18.65 |
17.06 |
18.12 |
99142手 |
17655万 |
1.01 |
5.90% |
2020-02-14 |
17.47 |
17.78 |
16.97 |
17.11 |
74247手 |
12872万 |
-0.29 |
-1.67% |
2020-02-07 |
17.98 |
18.30 |
16.18 |
17.40 |
110320手 |
18766万 |
-2.58 |
-12.91% |
2020-01-23 |
19.46 |
21.33 |
18.97 |
19.98 |
86948手 |
17531万 |
0.52 |
2.67% |
2020-01-17 |
20.38 |
21.14 |
19.43 |
19.46 |
70364手 |
14233万 |
-1.16 |
-5.63% |
2020-01-10 |
19.45 |
20.86 |
19.23 |
20.62 |
98239手 |
19632万 |
1.17 |
6.01% |
2020-01-03 |
19.60 |
19.84 |
19.28 |
19.45 |
18228手 |
3564万 |
0.01 |
0.05% |
2019-12-31 |
16.62 |
19.77 |
16.20 |
19.44 |
38175手 |
7028万 |
0.09 |
0.47% |
2019-12-27 |
20.27 |
20.46 |
19.29 |
19.35 |
56540手 |
11229万 |
-1.02 |
-5.01% |
2019-12-20 |
19.65 |
21.15 |
19.48 |
20.37 |
81419手 |
16621万 |
0.72 |
3.66% |
2019-12-13 |
19.90 |
20.38 |
18.94 |
19.65 |
90825手 |
17741万 |
-0.27 |
-1.35% |
2019-12-06 |
20.85 |
20.85 |
18.99 |
19.92 |
84016手 |
16810万 |
-0.77 |
-3.72% |
2019-11-29 |
24.33 |
24.33 |
20.64 |
20.69 |
93837手 |
20671万 |
-3.30 |
-13.76% |
2019-11-22 |
22.08 |
26.10 |
21.73 |
23.99 |
149213手 |
36369万 |
2.27 |
10.45% |
2019-11-15 |
21.50 |
22.63 |
20.51 |
21.72 |
90727手 |
19672万 |
-0.43 |
-1.94% |
2019-11-08 |
21.39 |
22.77 |
20.44 |
22.15 |
105463手 |
23301万 |
1.15 |
5.48% |
2019-11-01 |
22.06 |
22.66 |
20.61 |
21.00 |
79442手 |
17199万 |
-1.30 |
-5.83% |
2019-10-25 |
22.88 |
23.30 |
21.40 |
22.30 |
108192手 |
24203万 |
-0.34 |
-1.50% |
2019-10-18 |
23.99 |
24.45 |
22.55 |
22.64 |
131732手 |
31186万 |
-1.30 |
-5.43% |
2019-10-11 |
24.89 |
26.48 |
23.54 |
23.94 |
119052手 |
29748万 |
-0.62 |
-2.52% |
2019-09-30 |
25.58 |
25.58 |
23.88 |
24.56 |
34926手 |
8595万 |
-0.69 |
-2.73% |
2019-09-27 |
26.35 |
27.10 |
24.00 |
25.25 |
228442手 |
59197万 |
-1.06 |
-4.03% |
2019-09-20 |
23.80 |
27.91 |
23.63 |
26.31 |
232091手 |
60178万 |
2.59 |
10.92% |
2019-09-12 |
22.46 |
24.50 |
21.77 |
23.72 |
175764手 |
41481万 |
1.22 |
5.42% |
2019-09-06 |
18.70 |
23.32 |
18.54 |
22.50 |
212017手 |
44499万 |
3.91 |
21.03% |
2019-08-30 |
17.18 |
18.67 |
16.95 |
18.59 |
106843手 |
19235万 |
1.09 |
6.23% |
2019-08-23 |
17.35 |
18.20 |
17.17 |
17.50 |
117002手 |
20576万 |
0.35 |
2.04% |
2019-08-16 |
17.08 |
17.98 |
15.84 |
17.15 |
233881手 |
39927万 |
0.25 |
1.48% |
2019-08-09 |
16.10 |
17.35 |
14.80 |
16.90 |
150914手 |
23989万 |
0.83 |
5.17% |
2019-08-02 |
16.47 |
17.54 |
15.89 |
16.07 |
150020手 |
25156万 |
-0.47 |
-2.84% |
2019-07-26 |
15.73 |
16.90 |
15.25 |
16.54 |
89869手 |
14369万 |
0.69 |
4.35% |
2019-07-19 |
15.20 |
16.37 |
14.66 |
15.85 |
117544手 |
18467万 |
0.64 |
4.21% |
2019-07-12 |
14.45 |
16.20 |
13.92 |
15.21 |
185206手 |
28097万 |
0.68 |
4.68% |
2019-07-05 |
14.00 |
14.80 |
13.79 |
14.53 |
122008手 |
17352万 |
0.73 |
5.29% |
2019-06-28 |
13.79 |
15.09 |
13.49 |
13.80 |
141787手 |
19959万 |
-0.16 |
-1.15% |