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 |
23.99 |
24.78 |
22.66 |
23.66 |
181296手 |
43042万 |
0.08 |
0.34% |
2022-06-17 |
25.00 |
25.20 |
23.00 |
23.58 |
226552手 |
54272万 |
-1.74 |
-6.87% |
2022-06-10 |
24.88 |
26.50 |
23.80 |
25.32 |
330961手 |
83832万 |
0.53 |
2.14% |
2022-06-02 |
26.50 |
27.48 |
24.35 |
24.79 |
227507手 |
58289万 |
-2.28 |
-8.42% |
2022-05-27 |
27.81 |
28.40 |
24.71 |
27.07 |
419725手 |
111952万 |
-0.71 |
-2.56% |
2022-05-20 |
30.80 |
30.88 |
27.02 |
27.78 |
454047手 |
129715万 |
-2.50 |
-8.26% |
2022-05-13 |
27.87 |
36.95 |
27.70 |
30.28 |
788324手 |
248899万 |
3.28 |
12.15% |
2022-05-06 |
27.56 |
28.88 |
25.94 |
27.00 |
215530手 |
59806万 |
-0.85 |
-3.05% |
2022-04-29 |
22.43 |
29.05 |
22.43 |
27.85 |
665456手 |
176845万 |
4.66 |
20.09% |
2022-04-22 |
28.04 |
28.29 |
23.00 |
23.19 |
264950手 |
67801万 |
-4.82 |
-17.21% |
2022-04-15 |
31.01 |
32.77 |
27.27 |
28.01 |
412689手 |
120669万 |
-3.61 |
-11.42% |
2022-04-08 |
29.62 |
33.58 |
28.08 |
31.62 |
291466手 |
88557万 |
2.01 |
6.79% |
2022-04-01 |
33.00 |
36.70 |
28.30 |
29.61 |
556702手 |
186627万 |
-4.44 |
-13.04% |
2022-03-25 |
35.65 |
37.25 |
32.70 |
34.05 |
643004手 |
224463万 |
-1.47 |
-4.14% |
2022-03-18 |
26.75 |
42.00 |
25.72 |
35.52 |
1148508手 |
397820万 |
7.92 |
28.70% |
2022-03-11 |
26.30 |
30.76 |
25.10 |
27.60 |
664688手 |
183494万 |
1.16 |
4.39% |
2022-03-04 |
26.74 |
32.96 |
25.58 |
26.44 |
820200手 |
239766万 |
-2.46 |
-8.51% |
2022-02-25 |
30.39 |
36.40 |
28.30 |
28.90 |
978320手 |
304307万 |
-3.79 |
-11.59% |
2022-02-18 |
16.97 |
34.26 |
16.72 |
32.69 |
877773手 |
230912万 |
15.69 |
92.29% |
2022-02-11 |
14.95 |
19.00 |
14.63 |
17.00 |
275432手 |
47195万 |
2.27 |
15.41% |
2022-01-28 |
15.88 |
16.07 |
14.40 |
14.73 |
52612手 |
7925万 |
-1.24 |
-7.76% |
2022-01-21 |
16.11 |
16.99 |
15.62 |
15.97 |
92172手 |
15023万 |
-0.12 |
-0.75% |
2022-01-14 |
15.93 |
16.81 |
15.82 |
16.09 |
78723手 |
12951万 |
-0.08 |
-0.49% |
2022-01-07 |
16.24 |
16.87 |
16.05 |
16.17 |
57378手 |
9398万 |
-0.09 |
-0.55% |
2021-12-31 |
15.90 |
16.43 |
15.46 |
16.26 |
46086手 |
7383万 |
0.50 |
3.17% |
2021-12-24 |
15.81 |
16.88 |
15.70 |
15.76 |
86453手 |
14036万 |
-0.14 |
-0.88% |
2021-12-17 |
15.76 |
16.19 |
15.56 |
15.90 |
58077手 |
9240万 |
0.02 |
0.13% |
2021-12-10 |
15.84 |
16.27 |
15.13 |
15.88 |
54710手 |
8525万 |
0.07 |
0.44% |
2021-12-03 |
15.16 |
16.96 |
15.06 |
15.81 |
90419手 |
14472万 |
0.36 |
2.33% |
2021-11-26 |
15.41 |
15.80 |
15.36 |
15.45 |
39259手 |
6102万 |
-0.18 |
-1.15% |
2021-11-19 |
16.30 |
16.30 |
15.37 |
15.63 |
66025手 |
10418万 |
-0.37 |
-2.31% |
2021-11-12 |
15.39 |
16.00 |
14.67 |
16.00 |
45356手 |
6944万 |
0.92 |
6.10% |
2021-11-05 |
15.16 |
15.28 |
14.50 |
15.08 |
23212手 |
3464万 |
0.13 |
0.87% |
2021-10-29 |
15.51 |
15.51 |
14.27 |
14.95 |
26975手 |
4017万 |
-0.37 |
-2.42% |
2021-10-22 |
15.61 |
15.95 |
15.25 |
15.32 |
20679手 |
3210万 |
-0.47 |
-2.98% |
2021-10-15 |
15.93 |
16.21 |
15.32 |
15.79 |
33469手 |
5297万 |
-0.13 |
-0.82% |
2021-10-08 |
15.77 |
16.15 |
15.71 |
15.92 |
6963手 |
1108万 |
0.15 |
0.95% |
2021-09-30 |
15.67 |
16.28 |
14.88 |
15.77 |
35334手 |
5442万 |
0.04 |
0.25% |
2021-09-24 |
15.82 |
16.35 |
15.58 |
15.73 |
33954手 |
5422万 |
-0.36 |
-2.24% |
2021-09-17 |
16.84 |
17.23 |
16.05 |
16.09 |
90152手 |
15031万 |
-0.77 |
-4.57% |
2021-09-10 |
16.86 |
17.98 |
16.20 |
16.86 |
117649手 |
19786万 |
0.03 |
0.18% |
2021-09-03 |
16.22 |
19.50 |
15.85 |
16.83 |
184205手 |
31836万 |
0.61 |
3.76% |
2021-08-27 |
15.66 |
16.39 |
15.66 |
16.22 |
65123手 |
10437万 |
0.54 |
3.44% |
2021-08-20 |
16.19 |
16.99 |
15.60 |
15.68 |
81300手 |
13175万 |
-0.59 |
-3.63% |
2021-08-13 |
16.20 |
18.40 |
16.16 |
16.27 |
139272手 |
23678万 |
-0.08 |
-0.49% |
2021-08-06 |
16.50 |
17.30 |
16.10 |
16.35 |
84894手 |
14044万 |
-0.01 |
-0.06% |
2021-07-30 |
17.35 |
17.41 |
15.20 |
16.36 |
102506手 |
16714万 |
-0.73 |
-4.27% |
2021-07-23 |
18.42 |
19.45 |
17.05 |
17.09 |
169557手 |
30591万 |
-1.50 |
-8.07% |
2021-07-16 |
18.39 |
21.23 |
17.58 |
18.59 |
309451手 |
58097万 |
0.54 |
2.99% |
2021-07-09 |
17.36 |
19.05 |
17.24 |
18.05 |
244197手 |
43996万 |
0.53 |
3.02% |
2021-07-02 |
17.82 |
19.98 |
17.22 |
17.52 |
278602手 |
50580万 |
-0.38 |
-2.12% |
2021-06-25 |
20.42 |
21.97 |
16.36 |
17.90 |
482971手 |
97698万 |
-3.10 |
-14.76% |
2021-06-18 |
18.00 |
22.48 |
17.78 |
21.00 |
528994手 |
107055万 |
4.07 |
24.04% |
2021-06-11 |
13.96 |
16.93 |
13.75 |
16.93 |
78714手 |
12547万 |
2.93 |
20.93% |
2021-06-04 |
13.99 |
14.55 |
13.88 |
14.00 |
46177手 |
6561万 |
-0.03 |
-0.21% |
2021-05-28 |
13.77 |
14.59 |
13.53 |
14.03 |
69481手 |
9854万 |
0.40 |
2.94% |
2021-05-21 |
13.79 |
13.84 |
13.10 |
13.63 |
30622手 |
4122万 |
-0.25 |
-1.80% |
2021-05-14 |
13.66 |
13.96 |
13.22 |
13.88 |
22667手 |
3076万 |
0.23 |
1.69% |
2021-05-07 |
13.78 |
13.80 |
13.47 |
13.65 |
6462手 |
882万 |
0.10 |
0.74% |
2021-04-30 |
14.46 |
14.46 |
13.38 |
13.55 |
29374手 |
4030万 |
-0.63 |
-4.44% |
2021-04-23 |
14.48 |
14.75 |
14.12 |
14.18 |
39024手 |
5647万 |
-0.36 |
-2.48% |
2021-04-16 |
14.60 |
14.60 |
13.85 |
14.54 |
46821手 |
6657万 |
0.11 |
0.76% |
2021-04-09 |
15.69 |
16.00 |
14.39 |
14.43 |
70473手 |
10734万 |
-1.13 |
-7.26% |
2021-04-02 |
17.00 |
17.73 |
15.32 |
15.56 |
176987手 |
29060万 |
-1.89 |
-10.83% |
2021-03-26 |
13.88 |
18.18 |
13.88 |
17.45 |
234163手 |
38013万 |
3.12 |
21.77% |
2021-03-19 |
13.73 |
15.57 |
13.73 |
14.33 |
91768手 |
13399万 |
0.40 |
2.87% |
2021-03-12 |
13.96 |
14.49 |
13.07 |
13.93 |
39786手 |
5480万 |
0.09 |
0.65% |
2021-03-05 |
13.55 |
14.07 |
13.35 |
13.84 |
30465手 |
4188万 |
0.39 |
2.90% |
2021-02-26 |
13.00 |
13.88 |
12.96 |
13.45 |
32715手 |
4374万 |
0.45 |
3.46% |
2021-02-19 |
12.26 |
13.08 |
12.26 |
13.00 |
11030手 |
1406万 |
0.77 |
6.30% |
2021-02-10 |
11.79 |
12.53 |
11.53 |
12.23 |
12555手 |
1519万 |
0.46 |
3.91% |
2021-02-05 |
12.76 |
13.03 |
11.72 |
11.77 |
18478手 |
2275万 |
-0.99 |
-7.76% |
2021-01-29 |
13.26 |
13.28 |
12.60 |
12.76 |
20984手 |
2702万 |
-0.52 |
-3.92% |
2021-01-22 |
13.40 |
13.82 |
13.28 |
13.28 |
25249手 |
3422万 |
-0.12 |
-0.90% |
2021-01-15 |
14.02 |
14.18 |
12.50 |
13.40 |
40432手 |
5352万 |
-0.87 |
-6.10% |
2021-01-08 |
15.77 |
15.85 |
13.77 |
14.27 |
29635手 |
4421万 |
-1.36 |
-8.70% |
2020-12-31 |
15.99 |
15.99 |
15.28 |
15.63 |
10896手 |
1706万 |
-0.22 |
-1.39% |
2020-12-25 |
16.46 |
16.46 |
15.30 |
15.85 |
17940手 |
2883万 |
-0.57 |
-3.47% |
2020-12-18 |
16.66 |
16.85 |
16.15 |
16.42 |
21352手 |
3516万 |
-0.34 |
-2.03% |
2020-12-11 |
17.80 |
18.12 |
16.68 |
16.76 |
25041手 |
4323万 |
-1.01 |
-5.68% |
2020-12-04 |
17.95 |
18.18 |
17.72 |
17.77 |
11273手 |
2018万 |
-0.12 |
-0.67% |
2020-11-27 |
18.08 |
18.12 |
17.52 |
17.89 |
27941手 |
4991万 |
-0.21 |
-1.16% |
2020-11-20 |
18.49 |
18.78 |
17.88 |
18.10 |
39427手 |
7157万 |
-0.36 |
-1.95% |
2020-11-13 |
19.06 |
19.48 |
18.16 |
18.46 |
49275手 |
9353万 |
-0.57 |
-3.00% |
2020-11-06 |
18.20 |
19.78 |
17.73 |
19.03 |
77635手 |
14885万 |
0.94 |
5.20% |
2020-10-30 |
19.18 |
19.60 |
18.00 |
18.09 |
73845手 |
14024万 |
-1.14 |
-5.93% |
2020-10-23 |
18.49 |
19.80 |
18.33 |
19.23 |
81805手 |
15579万 |
0.75 |
4.06% |
2020-10-16 |
18.21 |
18.68 |
18.21 |
18.48 |
36151手 |
6687万 |
0.27 |
1.48% |
2020-10-09 |
17.98 |
18.35 |
17.98 |
18.21 |
4979手 |
906万 |
0.43 |
2.42% |
2020-09-30 |
18.28 |
18.40 |
17.63 |
17.78 |
18113手 |
3247万 |
-0.47 |
-2.58% |
2020-09-25 |
19.82 |
19.88 |
18.20 |
18.25 |
52954手 |
10073万 |
-1.57 |
-7.92% |
2020-09-18 |
18.86 |
20.45 |
18.86 |
19.82 |
92817手 |
18296万 |
0.81 |
4.26% |
2020-09-11 |
20.00 |
21.61 |
18.36 |
19.01 |
189023手 |
38435万 |
-0.98 |
-4.90% |
2020-09-04 |
19.78 |
20.69 |
18.99 |
19.99 |
125496手 |
24906万 |
0.26 |
1.32% |
2020-08-28 |
18.18 |
20.58 |
18.18 |
19.73 |
149285手 |
29140万 |
1.44 |
7.87% |
2020-08-21 |
18.70 |
19.52 |
18.20 |
18.29 |
66494手 |
12460万 |
-0.34 |
-1.82% |
2020-08-14 |
18.64 |
19.18 |
17.92 |
18.63 |
45093手 |
8366万 |
0.09 |
0.48% |
2020-08-07 |
18.81 |
19.37 |
18.35 |
18.54 |
61376手 |
11584万 |
-0.27 |
-1.44% |
2020-07-31 |
18.40 |
18.84 |
17.77 |
18.81 |
45943手 |
8440万 |
0.66 |
3.64% |
2020-07-24 |
18.01 |
19.33 |
17.88 |
18.15 |
75415手 |
14065万 |
0.02 |
0.11% |
2020-07-17 |
18.65 |
19.25 |
17.33 |
18.13 |
86923手 |
16107万 |
-0.52 |
-2.79% |
2020-07-10 |
17.59 |
19.07 |
17.59 |
18.65 |
83960手 |
15415万 |
1.07 |
6.09% |
2020-07-03 |
16.90 |
17.80 |
16.90 |
17.58 |
35983手 |
6232万 |
0.68 |
4.02% |
2020-06-24 |
17.35 |
17.41 |
16.89 |
16.90 |
11915手 |
2034万 |
-0.31 |
-1.80% |
2020-06-19 |
17.21 |
17.62 |
17.02 |
17.21 |
24355手 |
4213万 |
0.03 |
0.17% |
2020-06-12 |
17.20 |
17.28 |
16.72 |
17.18 |
19814手 |
3381万 |
0.01 |
0.06% |
2020-06-05 |
16.97 |
17.57 |
16.81 |
17.17 |
22000手 |
3781万 |
0.34 |
2.02% |
2020-05-29 |
16.81 |
17.12 |
16.56 |
16.83 |
14987手 |
2533万 |
0.02 |
0.12% |
2020-05-22 |
17.70 |
17.90 |
16.00 |
16.81 |
33940手 |
5859万 |
-0.99 |
-5.56% |
2020-05-15 |
17.68 |
18.58 |
17.38 |
17.80 |
37235手 |
6637万 |
0.09 |
0.51% |
2020-05-08 |
17.11 |
17.97 |
17.11 |
17.71 |
18132手 |
3200万 |
0.34 |
1.96% |
2020-04-30 |
17.80 |
17.99 |
16.88 |
17.37 |
26885手 |
4665万 |
-0.47 |
-2.63% |
2020-04-24 |
17.82 |
18.56 |
17.60 |
17.84 |
43333手 |
7789万 |
-0.11 |
-0.61% |
2020-04-17 |
17.64 |
18.45 |
17.31 |
17.95 |
33251手 |
5943万 |
0.35 |
1.99% |
2020-04-10 |
17.99 |
18.25 |
17.50 |
17.60 |
44024手 |
7902万 |
-0.23 |
-1.29% |
2020-04-03 |
17.85 |
19.32 |
17.11 |
17.83 |
97006手 |
17778万 |
-0.12 |
-0.67% |
2020-03-27 |
17.26 |
18.28 |
16.83 |
17.95 |
36472手 |
6428万 |
0.12 |
0.67% |
2020-03-20 |
17.94 |
18.50 |
17.10 |
17.83 |
42418手 |
7498万 |
0.14 |
0.79% |
2020-03-13 |
18.75 |
19.44 |
17.06 |
17.69 |
59104手 |
10895万 |
-1.77 |
-9.10% |
2020-03-06 |
17.57 |
20.74 |
17.36 |
19.46 |
136123手 |
26719万 |
2.32 |
13.54% |
2020-02-28 |
18.52 |
18.70 |
17.02 |
17.14 |
63879手 |
11566万 |
-1.38 |
-7.45% |
2020-02-21 |
17.96 |
18.78 |
17.85 |
18.52 |
48608手 |
8912万 |
0.68 |
3.81% |
2020-02-14 |
17.06 |
18.58 |
16.90 |
17.84 |
50876手 |
9050万 |
0.78 |
4.57% |
2020-02-07 |
17.51 |
17.51 |
16.27 |
17.06 |
47369手 |
7990万 |
-2.39 |
-12.29% |