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 |
14.70 |
14.90 |
13.80 |
14.46 |
166481手 |
24065万 |
-0.24 |
-1.63% |
2022-06-17 |
14.36 |
15.07 |
14.15 |
14.70 |
214498手 |
31367万 |
0.16 |
1.10% |
2022-06-10 |
15.35 |
15.43 |
14.22 |
14.54 |
325618手 |
48175万 |
-0.65 |
-4.28% |
2022-06-02 |
14.00 |
15.87 |
13.38 |
15.19 |
251749手 |
36605万 |
1.32 |
9.52% |
2022-05-27 |
13.25 |
14.65 |
12.99 |
13.87 |
344740手 |
47981万 |
0.84 |
6.45% |
2022-05-20 |
12.81 |
13.20 |
12.58 |
13.03 |
156344手 |
20166万 |
0.30 |
2.36% |
2022-05-13 |
12.10 |
13.38 |
12.00 |
12.73 |
211847手 |
27211万 |
0.75 |
6.26% |
2022-05-06 |
11.99 |
12.44 |
11.71 |
11.98 |
73872手 |
8942万 |
0.00 |
0.00% |
2022-04-29 |
24.66 |
24.66 |
10.90 |
11.98 |
291526手 |
39832万 |
-13.10 |
-52.23% |
2022-04-22 |
25.66 |
27.80 |
24.77 |
25.08 |
116191手 |
30483万 |
-0.62 |
-2.41% |
2022-04-15 |
29.99 |
29.99 |
25.60 |
25.70 |
160419手 |
44137万 |
-4.00 |
-13.47% |
2022-04-08 |
32.90 |
32.96 |
28.35 |
29.70 |
141890手 |
43476万 |
-2.76 |
-8.50% |
2022-04-01 |
30.57 |
35.87 |
29.93 |
32.46 |
356213手 |
117262万 |
1.66 |
5.39% |
2022-03-25 |
29.04 |
33.48 |
28.97 |
30.80 |
262576手 |
81632万 |
1.61 |
5.52% |
2022-03-18 |
28.48 |
31.40 |
26.00 |
29.19 |
198423手 |
57199万 |
0.63 |
2.21% |
2022-03-11 |
33.21 |
33.41 |
27.49 |
28.56 |
174318手 |
51804万 |
-4.59 |
-13.85% |
2022-03-04 |
33.21 |
35.45 |
32.59 |
33.15 |
157773手 |
53446万 |
-0.06 |
-0.18% |
2022-02-25 |
32.84 |
35.40 |
31.68 |
33.21 |
136935手 |
45924万 |
0.39 |
1.19% |
2022-02-18 |
29.28 |
34.99 |
28.93 |
32.82 |
146173手 |
46455万 |
3.16 |
10.65% |
2022-02-11 |
30.90 |
31.65 |
29.51 |
29.66 |
91636手 |
27987万 |
-0.74 |
-2.43% |
2022-01-28 |
32.42 |
32.77 |
30.06 |
30.40 |
115241手 |
36167万 |
-2.15 |
-6.61% |
2022-01-21 |
35.33 |
37.06 |
32.49 |
32.55 |
113883手 |
39570万 |
-2.75 |
-7.79% |
2022-01-14 |
39.53 |
39.69 |
35.17 |
35.30 |
150349手 |
55929万 |
-4.20 |
-10.63% |
2022-01-07 |
42.83 |
43.09 |
39.00 |
39.50 |
127441手 |
51806万 |
-3.38 |
-7.88% |
2021-12-31 |
42.13 |
46.33 |
41.66 |
42.88 |
241972手 |
107218万 |
0.91 |
2.17% |
2021-12-24 |
41.60 |
43.85 |
38.24 |
41.97 |
255811手 |
104704万 |
-0.08 |
-0.19% |
2021-12-17 |
41.78 |
43.23 |
35.83 |
42.05 |
372812手 |
145271万 |
-2.25 |
-5.08% |
2021-12-10 |
48.00 |
48.45 |
41.42 |
44.30 |
306355手 |
135162万 |
-3.70 |
-7.71% |
2021-12-03 |
38.38 |
51.60 |
38.38 |
48.00 |
497412手 |
230790万 |
8.61 |
21.86% |
2021-11-26 |
38.46 |
42.40 |
37.90 |
39.39 |
305611手 |
121915万 |
1.21 |
3.17% |
2021-11-19 |
36.45 |
39.76 |
33.83 |
38.18 |
314824手 |
114718万 |
1.98 |
5.47% |
2021-11-12 |
33.23 |
36.95 |
32.40 |
36.20 |
274036手 |
94323万 |
3.64 |
11.18% |
2021-11-05 |
30.87 |
33.17 |
29.83 |
32.56 |
159392手 |
50344万 |
1.66 |
5.37% |
2021-10-29 |
31.63 |
34.14 |
30.50 |
30.90 |
235222手 |
76580万 |
-0.64 |
-2.03% |
2021-10-22 |
29.00 |
35.52 |
28.52 |
31.54 |
327365手 |
106408万 |
2.29 |
7.83% |
2021-10-15 |
31.23 |
31.60 |
28.79 |
29.25 |
97608手 |
28961万 |
-2.13 |
-6.79% |
2021-10-08 |
31.36 |
33.71 |
30.93 |
31.38 |
34563手 |
10987万 |
0.08 |
0.26% |
2021-09-30 |
33.15 |
33.15 |
29.01 |
31.30 |
167606手 |
51840万 |
-1.64 |
-4.98% |
2021-09-24 |
33.45 |
35.30 |
32.34 |
32.94 |
116149手 |
38979万 |
-1.26 |
-3.68% |
2021-09-17 |
37.30 |
37.88 |
33.36 |
34.20 |
236071手 |
84473万 |
-1.99 |
-5.50% |
2021-09-10 |
38.83 |
41.50 |
35.43 |
36.19 |
286799手 |
111314万 |
-3.74 |
-9.37% |
2021-09-03 |
36.63 |
47.30 |
36.58 |
39.93 |
541847手 |
226908万 |
3.46 |
9.49% |
2021-08-27 |
29.50 |
39.27 |
28.69 |
36.47 |
591429手 |
204492万 |
7.43 |
25.59% |
2021-08-20 |
32.02 |
37.07 |
28.31 |
29.04 |
567029手 |
182912万 |
-4.56 |
-13.57% |
2021-08-13 |
26.92 |
33.60 |
25.80 |
33.60 |
706580手 |
211533万 |
8.14 |
31.97% |
2021-08-06 |
23.89 |
26.25 |
23.89 |
25.46 |
148536手 |
37430万 |
1.68 |
7.07% |
2021-07-30 |
25.30 |
25.62 |
22.10 |
23.78 |
152560手 |
36377万 |
-1.95 |
-7.58% |
2021-07-23 |
22.58 |
27.80 |
22.35 |
25.73 |
189168手 |
47033万 |
3.22 |
14.30% |
2021-07-16 |
22.42 |
23.80 |
22.03 |
22.51 |
102992手 |
23386万 |
0.39 |
1.76% |
2021-07-09 |
21.10 |
22.53 |
21.01 |
22.12 |
71336手 |
15545万 |
1.00 |
4.74% |
2021-07-02 |
21.55 |
21.68 |
20.80 |
21.12 |
40763手 |
8662万 |
-0.43 |
-2.00% |
2021-06-25 |
21.38 |
21.98 |
21.34 |
21.55 |
38867手 |
8388万 |
0.17 |
0.80% |
2021-06-18 |
22.85 |
22.96 |
21.03 |
21.38 |
41315手 |
8994万 |
-1.33 |
-5.86% |
2021-06-11 |
22.16 |
22.92 |
22.05 |
22.71 |
50901手 |
11444万 |
0.54 |
2.44% |
2021-06-04 |
22.38 |
22.82 |
21.85 |
22.17 |
54235手 |
12108万 |
-0.07 |
-0.32% |
2021-05-28 |
21.92 |
23.15 |
21.73 |
22.24 |
76257手 |
17012万 |
0.38 |
1.74% |
2021-05-21 |
21.70 |
22.18 |
21.20 |
21.86 |
53985手 |
11672万 |
0.06 |
0.28% |
2021-05-14 |
21.95 |
22.75 |
21.23 |
21.80 |
76704手 |
16745万 |
-0.11 |
-0.50% |
2021-05-07 |
21.03 |
24.15 |
21.01 |
21.91 |
69854手 |
15796万 |
0.77 |
3.64% |
2021-04-30 |
21.69 |
22.39 |
20.68 |
21.14 |
71696手 |
15441万 |
-0.54 |
-2.49% |
2021-04-23 |
21.76 |
22.62 |
21.51 |
21.68 |
62531手 |
13844万 |
-0.22 |
-1.00% |
2021-04-16 |
22.11 |
22.36 |
20.88 |
21.90 |
66464手 |
14401万 |
-0.13 |
-0.59% |
2021-04-09 |
21.70 |
23.08 |
21.69 |
22.03 |
55315手 |
12271万 |
0.33 |
1.52% |
2021-04-02 |
22.69 |
22.97 |
21.50 |
21.70 |
57757手 |
12719万 |
-0.84 |
-3.73% |
2021-03-26 |
22.16 |
23.75 |
22.06 |
22.54 |
98331手 |
22483万 |
0.16 |
0.71% |
2021-03-19 |
21.60 |
23.18 |
20.80 |
22.38 |
100829手 |
22304万 |
1.09 |
5.12% |
2021-03-12 |
21.98 |
22.36 |
19.90 |
21.29 |
57342手 |
12029万 |
-0.32 |
-1.48% |
2021-03-05 |
21.10 |
21.83 |
21.06 |
21.61 |
58193手 |
12482万 |
0.32 |
1.50% |
2021-02-26 |
20.55 |
21.53 |
20.27 |
21.29 |
50729手 |
10571万 |
0.83 |
4.06% |
2021-02-19 |
19.40 |
20.53 |
19.29 |
20.46 |
16793手 |
3375万 |
1.23 |
6.40% |
2021-02-10 |
19.51 |
19.66 |
18.80 |
19.23 |
21166手 |
4041万 |
-0.30 |
-1.54% |
2021-02-05 |
20.30 |
21.26 |
19.50 |
19.53 |
38484手 |
7816万 |
-0.72 |
-3.56% |
2021-01-29 |
22.26 |
22.65 |
20.00 |
20.25 |
42922手 |
9075万 |
-1.98 |
-8.91% |
2021-01-22 |
21.21 |
22.76 |
21.11 |
22.23 |
64457手 |
14144万 |
0.90 |
4.22% |
2021-01-15 |
20.63 |
21.80 |
19.67 |
21.33 |
76468手 |
15743万 |
0.63 |
3.04% |
2021-01-08 |
23.11 |
23.40 |
20.18 |
20.70 |
75490手 |
16684万 |
-2.31 |
-10.04% |
2020-12-31 |
23.22 |
23.26 |
22.39 |
23.01 |
46256手 |
10560万 |
-0.37 |
-1.58% |
2020-12-25 |
24.50 |
24.96 |
22.81 |
23.38 |
72676手 |
17360万 |
-1.28 |
-5.19% |
2020-12-18 |
25.61 |
26.09 |
24.53 |
24.66 |
62314手 |
15746万 |
-1.27 |
-4.90% |
2020-12-11 |
27.75 |
27.75 |
25.59 |
25.93 |
93951手 |
25143万 |
-1.60 |
-5.81% |
2020-12-04 |
27.79 |
28.59 |
27.40 |
27.53 |
69527手 |
19383万 |
-0.03 |
-0.11% |
2020-11-27 |
30.59 |
30.60 |
27.40 |
27.56 |
110788手 |
32151万 |
-3.03 |
-9.90% |
2020-11-20 |
32.66 |
33.83 |
29.63 |
30.59 |
235932手 |
74061万 |
-1.68 |
-5.21% |
2020-11-13 |
30.26 |
34.66 |
28.87 |
32.27 |
262526手 |
82698万 |
1.85 |
6.08% |
2020-11-06 |
31.38 |
32.06 |
29.30 |
30.42 |
228308手 |
70727万 |
-0.78 |
-2.50% |
2020-10-30 |
31.80 |
35.88 |
30.30 |
31.20 |
359937手 |
118598万 |
-1.30 |
-4.00% |
2020-10-23 |
31.80 |
34.51 |
30.19 |
32.50 |
396307手 |
127361万 |
0.22 |
0.68% |
2020-10-16 |
26.77 |
33.18 |
26.49 |
32.28 |
345864手 |
107386万 |
5.89 |
22.32% |
2020-10-09 |
26.00 |
26.54 |
25.99 |
26.39 |
9453手 |
2490万 |
0.69 |
2.69% |
2020-09-30 |
26.18 |
26.44 |
25.30 |
25.70 |
29744手 |
7670万 |
-0.63 |
-2.39% |
2020-09-25 |
27.40 |
27.47 |
25.90 |
26.33 |
73885手 |
19724万 |
-1.15 |
-4.18% |
2020-09-18 |
25.98 |
28.10 |
25.88 |
27.48 |
104643手 |
28616万 |
1.68 |
6.51% |
2020-09-11 |
28.35 |
29.92 |
24.90 |
25.80 |
173388手 |
48490万 |
-2.51 |
-8.87% |
2020-09-04 |
27.70 |
29.46 |
26.98 |
28.31 |
129485手 |
36279万 |
0.55 |
1.98% |
2020-08-28 |
26.28 |
28.59 |
25.75 |
27.76 |
166900手 |
45424万 |
1.76 |
6.77% |
2020-08-21 |
25.70 |
26.52 |
25.15 |
26.00 |
71217手 |
18476万 |
0.30 |
1.17% |
2020-08-14 |
25.81 |
26.39 |
25.15 |
25.70 |
62559手 |
16096万 |
-0.04 |
-0.15% |
2020-08-07 |
25.40 |
26.49 |
25.30 |
25.74 |
86113手 |
22308万 |
0.52 |
2.06% |
2020-07-31 |
26.39 |
26.47 |
24.01 |
25.22 |
120596手 |
30092万 |
-1.68 |
-6.25% |
2020-07-24 |
29.19 |
29.85 |
26.80 |
26.90 |
80164手 |
22924万 |
-2.16 |
-7.43% |
2020-07-17 |
30.23 |
32.10 |
28.60 |
29.06 |
96129手 |
29270万 |
-1.38 |
-4.53% |
2020-07-10 |
28.68 |
31.28 |
28.67 |
30.44 |
115592手 |
34624万 |
1.85 |
6.47% |
2020-07-03 |
27.67 |
28.79 |
27.63 |
28.59 |
45350手 |
12814万 |
0.75 |
2.69% |
2020-06-24 |
28.45 |
28.57 |
27.60 |
27.84 |
26785手 |
7523万 |
-0.63 |
-2.21% |
2020-06-19 |
28.06 |
28.77 |
28.06 |
28.47 |
50435手 |
14341万 |
0.36 |
1.28% |
2020-06-12 |
28.99 |
29.21 |
27.41 |
28.11 |
61362手 |
17546万 |
-0.77 |
-2.67% |
2020-06-05 |
29.20 |
30.38 |
28.51 |
28.88 |
157735手 |
46682万 |
-1.03 |
-3.44% |
2020-05-29 |
28.15 |
40.61 |
28.15 |
29.91 |
364014手 |
126255万 |
2.17 |
7.82% |
2020-05-22 |
48.20 |
48.25 |
27.50 |
27.74 |
26034手 |
11069万 |
-20.43 |
-42.41% |
2020-05-15 |
47.65 |
48.47 |
46.71 |
48.17 |
25099手 |
11962万 |
0.90 |
1.90% |
2020-05-08 |
46.11 |
47.69 |
45.71 |
47.27 |
12687手 |
5935万 |
0.91 |
1.96% |
2020-04-30 |
46.33 |
46.70 |
42.98 |
46.36 |
17106手 |
7766万 |
-0.31 |
-0.66% |
2020-04-24 |
46.82 |
47.19 |
45.70 |
46.67 |
21956手 |
10212万 |
-0.61 |
-1.29% |
2020-04-17 |
47.00 |
50.20 |
46.34 |
47.28 |
36194手 |
17577万 |
-0.02 |
-0.04% |
2020-04-10 |
47.50 |
49.91 |
46.70 |
47.30 |
26625手 |
12885万 |
0.30 |
0.64% |
2020-04-03 |
46.11 |
47.10 |
45.04 |
47.00 |
14943手 |
6854万 |
0.39 |
0.84% |
2020-03-27 |
45.80 |
47.68 |
45.39 |
46.61 |
20026手 |
9346万 |
0.05 |
0.11% |
2020-03-20 |
49.00 |
49.99 |
44.30 |
46.56 |
27115手 |
12600万 |
-1.99 |
-4.10% |
2020-03-13 |
53.01 |
55.16 |
46.78 |
48.55 |
59754手 |
30771万 |
-5.38 |
-9.98% |
2020-03-06 |
49.98 |
54.75 |
49.30 |
53.93 |
59557手 |
31110万 |
4.94 |
10.08% |
2020-02-28 |
52.80 |
53.20 |
48.89 |
48.99 |
59923手 |
30807万 |
-3.97 |
-7.50% |
2020-02-21 |
51.38 |
53.50 |
51.38 |
52.96 |
55941手 |
29464万 |
1.56 |
3.04% |
2020-02-14 |
53.90 |
57.26 |
50.43 |
51.40 |
74248手 |
39295万 |
-1.18 |
-2.24% |
2020-02-07 |
45.36 |
53.70 |
42.90 |
52.58 |
56568手 |
27210万 |
2.18 |
4.33% |