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 |
13.86 |
15.57 |
13.86 |
14.47 |
1199305手 |
175647万 |
0.82 |
6.01% |
2022-06-17 |
12.81 |
14.10 |
12.73 |
13.65 |
1321087手 |
176925万 |
0.79 |
6.14% |
2022-06-10 |
12.53 |
13.86 |
12.45 |
12.86 |
1430857手 |
185938万 |
0.39 |
3.13% |
2022-06-02 |
12.10 |
12.49 |
11.62 |
12.47 |
565463手 |
68670万 |
0.27 |
2.21% |
2022-05-27 |
12.45 |
12.88 |
11.40 |
12.20 |
1000368手 |
121566万 |
-0.21 |
-1.69% |
2022-05-20 |
12.60 |
13.07 |
12.10 |
12.41 |
902116手 |
112809万 |
-0.09 |
-0.72% |
2022-05-13 |
12.20 |
13.13 |
12.00 |
12.50 |
998683手 |
126145万 |
0.26 |
2.12% |
2022-05-06 |
12.13 |
12.97 |
11.32 |
12.24 |
504288手 |
61726万 |
0.12 |
0.99% |
2022-04-29 |
13.22 |
13.22 |
11.11 |
12.12 |
971465手 |
115474万 |
-1.10 |
-8.32% |
2022-04-22 |
15.17 |
16.25 |
13.20 |
13.22 |
1130101手 |
167091万 |
-2.35 |
-15.09% |
2022-04-15 |
16.56 |
17.08 |
14.85 |
15.57 |
1097100手 |
174463万 |
-1.38 |
-8.14% |
2022-04-08 |
18.56 |
19.39 |
16.91 |
16.95 |
864023手 |
156660万 |
-1.44 |
-7.83% |
2022-04-01 |
18.98 |
20.40 |
18.31 |
18.39 |
1387548手 |
265303万 |
-1.20 |
-6.13% |
2022-03-25 |
20.75 |
23.68 |
19.58 |
19.59 |
2482117手 |
543853万 |
-1.47 |
-6.98% |
2022-03-18 |
20.40 |
21.95 |
19.58 |
21.06 |
2299896手 |
479456万 |
-0.80 |
-3.66% |
2022-03-11 |
20.70 |
23.75 |
19.00 |
21.86 |
2831311手 |
610894万 |
0.36 |
1.67% |
2022-03-04 |
21.43 |
26.99 |
21.21 |
21.50 |
3713452手 |
890749万 |
-0.26 |
-1.20% |
2022-02-25 |
19.96 |
28.70 |
19.96 |
21.76 |
3340692手 |
819920万 |
5.13 |
30.85% |
2022-02-18 |
13.29 |
16.63 |
12.80 |
16.63 |
867252手 |
125993万 |
3.03 |
22.28% |
2022-02-11 |
12.87 |
14.24 |
12.12 |
13.60 |
730101手 |
96638万 |
1.14 |
9.15% |
2022-01-28 |
16.49 |
16.85 |
11.75 |
12.46 |
1045681手 |
147809万 |
-3.93 |
-23.98% |
2022-01-21 |
14.64 |
17.98 |
14.52 |
16.39 |
1582606手 |
256358万 |
1.98 |
13.74% |
2022-01-14 |
14.65 |
14.77 |
13.63 |
14.41 |
636299手 |
90311万 |
-0.44 |
-2.96% |
2022-01-07 |
15.19 |
16.66 |
14.70 |
14.85 |
953158手 |
149290万 |
-0.27 |
-1.79% |
2021-12-31 |
14.80 |
15.36 |
14.27 |
15.12 |
934573手 |
139147万 |
0.43 |
2.93% |
2021-12-24 |
14.48 |
17.18 |
14.08 |
14.69 |
1388270手 |
220363万 |
0.09 |
0.62% |
2021-12-17 |
14.70 |
15.96 |
14.20 |
14.60 |
1158526手 |
174959万 |
-0.11 |
-0.75% |
2021-12-10 |
13.11 |
16.07 |
12.69 |
14.71 |
881915手 |
124675万 |
1.51 |
11.44% |
2021-12-03 |
13.34 |
14.47 |
13.17 |
13.20 |
605764手 |
83134万 |
-0.45 |
-3.30% |
2021-11-26 |
13.41 |
15.28 |
13.24 |
13.65 |
985983手 |
139982万 |
0.07 |
0.52% |
2021-11-19 |
14.01 |
15.82 |
13.32 |
13.58 |
1207243手 |
172090万 |
-0.61 |
-4.30% |
2021-11-12 |
12.10 |
14.80 |
12.01 |
14.19 |
999339手 |
130135万 |
1.67 |
13.34% |
2021-11-05 |
10.01 |
13.39 |
9.95 |
12.52 |
509791手 |
59355万 |
2.51 |
25.07% |
2021-10-29 |
11.31 |
11.40 |
9.90 |
10.01 |
175433手 |
18403万 |
-1.34 |
-11.81% |
2021-10-22 |
11.46 |
12.07 |
11.23 |
11.35 |
132165手 |
15217万 |
-0.28 |
-2.41% |
2021-10-15 |
11.84 |
12.00 |
11.20 |
11.63 |
168737手 |
19531万 |
-0.13 |
-1.10% |
2021-10-08 |
11.38 |
12.09 |
11.38 |
11.76 |
31851手 |
3737万 |
0.44 |
3.89% |
2021-09-30 |
12.41 |
12.44 |
11.10 |
11.32 |
104894手 |
12337万 |
-1.04 |
-8.41% |
2021-09-24 |
12.23 |
12.50 |
12.11 |
12.36 |
77518手 |
9547万 |
-0.13 |
-1.04% |
2021-09-17 |
13.08 |
13.45 |
12.36 |
12.49 |
224495手 |
29197万 |
-0.66 |
-5.02% |
2021-09-10 |
12.50 |
13.86 |
12.42 |
13.15 |
435701手 |
57700万 |
0.42 |
3.30% |
2021-09-03 |
13.03 |
13.24 |
12.13 |
12.73 |
265877手 |
33501万 |
0.00 |
0.00% |
2021-08-27 |
12.02 |
13.35 |
11.97 |
12.73 |
309756手 |
39045万 |
0.66 |
5.47% |
2021-08-20 |
12.28 |
13.55 |
11.95 |
12.07 |
336704手 |
42817万 |
-0.20 |
-1.63% |
2021-08-13 |
11.94 |
12.98 |
11.93 |
12.27 |
305101手 |
38171万 |
0.33 |
2.76% |
2021-08-06 |
12.10 |
13.50 |
11.82 |
11.94 |
320093手 |
39722万 |
-0.25 |
-2.05% |
2021-07-30 |
13.08 |
13.08 |
11.42 |
12.19 |
303244手 |
36477万 |
-1.44 |
-10.56% |
2021-07-23 |
12.65 |
14.17 |
12.32 |
13.63 |
327309手 |
43254万 |
0.95 |
7.49% |
2021-07-16 |
13.67 |
14.27 |
12.55 |
12.68 |
302931手 |
40732万 |
-0.89 |
-6.56% |
2021-07-09 |
13.75 |
14.25 |
13.45 |
13.57 |
248742手 |
34507万 |
-0.35 |
-2.51% |
2021-07-02 |
18.50 |
18.69 |
13.76 |
13.92 |
290541手 |
45108万 |
-4.66 |
-25.08% |
2021-06-25 |
18.50 |
19.65 |
18.32 |
18.58 |
114021手 |
21374万 |
-0.05 |
-0.27% |
2021-06-18 |
19.69 |
19.80 |
18.16 |
18.63 |
123903手 |
23270万 |
-1.04 |
-5.29% |
2021-06-11 |
18.22 |
21.28 |
18.13 |
19.67 |
231033手 |
45998万 |
1.42 |
7.78% |
2021-06-04 |
18.73 |
19.46 |
18.23 |
18.25 |
94958手 |
17916万 |
-0.48 |
-2.56% |
2021-05-28 |
18.61 |
19.61 |
18.41 |
18.73 |
79662手 |
15088万 |
0.12 |
0.65% |
2021-05-21 |
18.96 |
19.19 |
18.44 |
18.61 |
54320手 |
10140万 |
-0.36 |
-1.90% |
2021-05-14 |
18.75 |
19.24 |
18.25 |
18.97 |
67754手 |
12764万 |
0.17 |
0.90% |
2021-05-07 |
18.20 |
19.65 |
18.08 |
18.80 |
31892手 |
5952万 |
0.72 |
3.98% |
2021-04-30 |
19.71 |
19.96 |
18.08 |
18.08 |
78162手 |
14840万 |
-1.75 |
-8.82% |
2021-04-23 |
20.45 |
21.00 |
19.62 |
19.83 |
114723手 |
23233万 |
-0.79 |
-3.83% |
2021-04-16 |
20.95 |
22.49 |
19.90 |
20.62 |
224286手 |
47003万 |
-0.73 |
-3.42% |
2021-04-09 |
20.23 |
22.50 |
19.90 |
21.35 |
188610手 |
39414万 |
0.86 |
4.20% |
2021-04-02 |
19.90 |
21.43 |
19.32 |
20.49 |
122392手 |
24657万 |
0.46 |
2.30% |
2021-03-26 |
20.86 |
21.20 |
19.60 |
20.03 |
137991手 |
27964万 |
-0.78 |
-3.75% |
2021-03-19 |
19.50 |
21.65 |
19.01 |
20.81 |
168285手 |
33932万 |
1.29 |
6.61% |
2021-03-12 |
20.90 |
21.21 |
19.00 |
19.52 |
171723手 |
34528万 |
-1.46 |
-6.96% |
2021-03-05 |
20.80 |
21.98 |
20.41 |
20.98 |
193392手 |
40699万 |
0.15 |
0.72% |
2021-02-26 |
24.58 |
25.97 |
20.07 |
20.83 |
387469手 |
88490万 |
-3.77 |
-15.32% |
2021-02-19 |
24.61 |
25.10 |
22.81 |
24.60 |
166557手 |
40036万 |
0.75 |
3.15% |
2021-02-10 |
22.95 |
26.89 |
22.95 |
23.85 |
351465手 |
86924万 |
-1.23 |
-4.90% |
2021-02-05 |
25.55 |
30.66 |
22.41 |
25.08 |
745223手 |
193683万 |
-0.26 |
-1.03% |
2021-01-29 |
20.01 |
31.60 |
19.06 |
25.34 |
608228手 |
161761万 |
5.68 |
28.89% |
2021-01-22 |
20.10 |
20.69 |
19.55 |
19.66 |
99336手 |
19967万 |
-0.26 |
-1.30% |
2021-01-15 |
19.89 |
20.51 |
18.10 |
19.92 |
124528手 |
23922万 |
-0.26 |
-1.29% |
2021-01-08 |
22.03 |
22.80 |
19.00 |
20.18 |
116676手 |
24541万 |
-2.01 |
-9.06% |
2020-12-31 |
21.69 |
22.80 |
21.20 |
22.19 |
80118手 |
17519万 |
0.24 |
1.09% |
2020-12-25 |
23.16 |
23.68 |
20.69 |
21.95 |
125034手 |
27615万 |
-1.27 |
-5.47% |
2020-12-18 |
25.18 |
25.75 |
23.01 |
23.22 |
86422手 |
20934万 |
-1.88 |
-7.49% |
2020-12-11 |
26.45 |
27.24 |
24.71 |
25.10 |
122049手 |
31504万 |
-1.27 |
-4.82% |
2020-12-04 |
26.04 |
26.80 |
25.62 |
26.37 |
63784手 |
16786万 |
0.25 |
0.96% |
2020-11-27 |
27.50 |
27.90 |
26.02 |
26.12 |
92772手 |
25165万 |
-1.48 |
-5.36% |
2020-11-20 |
28.80 |
28.87 |
27.18 |
27.60 |
106722手 |
29722万 |
-1.19 |
-4.13% |
2020-11-13 |
30.00 |
31.64 |
27.83 |
28.79 |
240783手 |
72551万 |
-1.65 |
-5.42% |
2020-11-06 |
29.25 |
32.15 |
28.53 |
30.44 |
259305手 |
77671万 |
1.64 |
5.69% |
2020-10-30 |
31.26 |
33.40 |
28.72 |
28.80 |
405489手 |
127105万 |
-4.83 |
-14.36% |
2020-10-23 |
32.17 |
41.47 |
30.74 |
33.63 |
642766手 |
224460万 |
1.36 |
4.21% |
2020-10-16 |
31.35 |
35.72 |
31.03 |
32.27 |
590715手 |
197241万 |
0.93 |
2.97% |
2020-10-09 |
30.61 |
31.90 |
30.49 |
31.34 |
89985手 |
28013万 |
1.19 |
3.95% |
2020-09-30 |
29.91 |
34.80 |
29.67 |
30.15 |
445864手 |
143521万 |
-0.61 |
-1.98% |
2020-09-25 |
31.15 |
33.10 |
29.75 |
30.76 |
489758手 |
154159万 |
-0.64 |
-2.04% |
2020-09-18 |
25.78 |
33.54 |
25.39 |
31.40 |
570109手 |
170699万 |
5.62 |
21.80% |
2020-09-11 |
30.47 |
31.89 |
24.34 |
25.78 |
398672手 |
114952万 |
-4.98 |
-16.19% |
2020-09-04 |
32.87 |
34.99 |
30.50 |
30.76 |
545390手 |
176829万 |
-2.49 |
-7.49% |
2020-08-28 |
32.00 |
37.88 |
28.60 |
33.25 |
939083手 |
313246万 |
-1.25 |
-3.62% |
2020-08-21 |
28.83 |
34.50 |
26.83 |
34.50 |
501760手 |
155093万 |
5.50 |
18.97% |
2020-08-14 |
33.20 |
33.60 |
27.78 |
29.00 |
504102手 |
155213万 |
-6.07 |
-17.31% |
2020-08-07 |
33.19 |
43.63 |
32.56 |
35.07 |
946085手 |
347314万 |
1.42 |
4.22% |
2020-07-31 |
27.03 |
35.24 |
27.03 |
33.65 |
981251手 |
313547万 |
9.08 |
36.96% |
2020-07-24 |
16.78 |
24.57 |
16.78 |
24.57 |
23218手 |
5241万 |
9.32 |
61.12% |
2020-07-17 |
10.41 |
15.25 |
10.41 |
15.25 |
7856手 |
1102万 |
5.79 |
61.20% |
2020-07-10 |
6.46 |
9.46 |
6.46 |
9.46 |
1762手 |
143万 |
3.59 |
61.16% |
2020-07-03 |
4.04 |
5.87 |
4.04 |
5.87 |
1228手 |
63万 |
1.48 |
43.92% |