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 |
14.08 |
14.33 |
13.84 |
14.33 |
55233手 |
7837万 |
0.35 |
2.50% |
2022-06-22 |
13.80 |
14.27 |
13.74 |
13.98 |
69983手 |
9837万 |
0.22 |
1.60% |
2022-06-21 |
13.69 |
13.94 |
13.69 |
13.76 |
32773手 |
4524万 |
0.01 |
0.07% |
2022-06-20 |
13.58 |
13.79 |
13.55 |
13.75 |
32375手 |
4439万 |
0.19 |
1.40% |
2022-06-17 |
13.47 |
13.65 |
13.40 |
13.56 |
36362手 |
4933万 |
0.07 |
0.52% |
2022-06-16 |
13.70 |
13.75 |
13.45 |
13.49 |
49280手 |
6677万 |
-0.71 |
-5.00% |
2022-06-15 |
13.96 |
14.40 |
13.91 |
14.20 |
80053手 |
11361万 |
0.22 |
1.57% |
2022-06-14 |
14.00 |
14.18 |
13.74 |
13.98 |
72618手 |
10140万 |
-0.16 |
-1.13% |
2022-06-13 |
14.57 |
14.58 |
14.06 |
14.14 |
56770手 |
8067万 |
-0.52 |
-3.55% |
2022-06-10 |
14.50 |
14.66 |
14.40 |
14.66 |
32356手 |
4714万 |
0.14 |
0.96% |
2022-06-09 |
14.71 |
14.87 |
14.46 |
14.52 |
47428手 |
6944万 |
-0.24 |
-1.63% |
2022-06-08 |
15.29 |
15.29 |
14.44 |
14.76 |
69404手 |
10261万 |
-0.53 |
-3.47% |
2022-06-07 |
15.43 |
15.43 |
15.02 |
15.29 |
49847手 |
7573万 |
-0.13 |
-0.84% |
2022-06-06 |
14.96 |
15.43 |
14.84 |
15.42 |
53544手 |
8106万 |
0.40 |
2.66% |
2022-06-02 |
14.96 |
15.34 |
14.84 |
15.02 |
46833手 |
7063万 |
0.06 |
0.40% |
2022-06-01 |
14.70 |
15.03 |
14.66 |
14.96 |
38261手 |
5713万 |
0.17 |
1.15% |
2022-05-31 |
14.67 |
14.84 |
14.33 |
14.79 |
43222手 |
6317万 |
0.15 |
1.02% |
2022-05-30 |
15.08 |
15.10 |
14.53 |
14.64 |
59914手 |
8810万 |
-0.48 |
-3.17% |
2022-05-27 |
15.08 |
15.23 |
14.90 |
15.12 |
59235手 |
8929万 |
-0.07 |
-0.46% |
2022-05-26 |
15.59 |
15.65 |
14.92 |
15.19 |
75930手 |
11506万 |
-0.37 |
-2.38% |
2022-05-25 |
15.26 |
15.66 |
14.91 |
15.56 |
82181手 |
12589万 |
0.07 |
0.45% |
2022-05-24 |
14.82 |
16.09 |
14.82 |
15.49 |
122874手 |
19007万 |
0.59 |
3.96% |
2022-05-23 |
15.10 |
15.25 |
14.87 |
14.90 |
42981手 |
6429万 |
-0.30 |
-1.97% |
2022-05-20 |
15.29 |
15.70 |
14.97 |
15.20 |
61278手 |
9336万 |
-0.08 |
-0.52% |
2022-05-19 |
14.77 |
15.40 |
14.70 |
15.28 |
57639手 |
8768万 |
0.23 |
1.53% |
2022-05-18 |
15.15 |
15.26 |
14.80 |
15.05 |
47669手 |
7156万 |
-0.20 |
-1.31% |
2022-05-17 |
15.17 |
15.33 |
14.61 |
15.25 |
63772手 |
9544万 |
0.09 |
0.59% |
2022-05-16 |
15.78 |
15.80 |
15.08 |
15.16 |
76448手 |
11662万 |
-0.40 |
-2.57% |
2022-05-13 |
15.01 |
15.59 |
14.85 |
15.56 |
99462手 |
15129万 |
0.52 |
3.46% |
2022-05-12 |
15.15 |
15.46 |
14.73 |
15.04 |
70069手 |
10500万 |
-0.34 |
-2.21% |
2022-05-11 |
15.75 |
15.98 |
15.31 |
15.38 |
109662手 |
17070万 |
-0.54 |
-3.39% |
2022-05-10 |
15.22 |
16.04 |
15.22 |
15.92 |
162765手 |
25602万 |
0.79 |
5.22% |
2022-05-09 |
13.70 |
15.13 |
13.64 |
15.13 |
115966手 |
16931万 |
1.38 |
10.04% |
2022-05-06 |
13.89 |
13.95 |
13.59 |
13.75 |
64320手 |
8860万 |
-0.38 |
-2.69% |
2022-05-05 |
14.24 |
14.50 |
13.97 |
14.13 |
88031手 |
12497万 |
-0.13 |
-0.91% |
2022-04-29 |
14.06 |
14.50 |
13.78 |
14.26 |
103137手 |
14598万 |
0.13 |
0.92% |
2022-04-28 |
13.48 |
14.13 |
13.38 |
14.13 |
88575手 |
12274万 |
0.54 |
3.97% |
2022-04-27 |
13.08 |
13.64 |
13.00 |
13.59 |
91614手 |
12228万 |
0.25 |
1.87% |
2022-04-26 |
13.19 |
13.58 |
12.86 |
13.34 |
85926手 |
11344万 |
0.04 |
0.30% |
2022-04-25 |
13.37 |
13.83 |
13.11 |
13.30 |
111433手 |
14986万 |
-0.31 |
-2.28% |
2022-04-22 |
13.50 |
13.73 |
13.32 |
13.61 |
74607手 |
10102万 |
0.07 |
0.52% |
2022-04-21 |
14.10 |
14.19 |
13.50 |
13.54 |
109314手 |
15015万 |
-0.61 |
-4.31% |
2022-04-20 |
14.56 |
14.80 |
13.94 |
14.15 |
119515手 |
17060万 |
-0.61 |
-4.13% |
2022-04-19 |
14.57 |
14.91 |
14.47 |
14.76 |
74527手 |
10952万 |
-0.03 |
-0.20% |
2022-04-18 |
14.97 |
15.50 |
14.57 |
14.79 |
94693手 |
14216万 |
-0.49 |
-3.21% |
2022-04-15 |
15.00 |
15.75 |
14.96 |
15.28 |
123558手 |
18928万 |
0.15 |
0.99% |
2022-04-14 |
14.77 |
15.34 |
14.70 |
15.13 |
111928手 |
16787万 |
0.41 |
2.79% |
2022-04-13 |
15.41 |
15.55 |
14.70 |
14.72 |
172289手 |
25758万 |
-0.68 |
-4.42% |
2022-04-12 |
15.73 |
16.36 |
15.32 |
15.40 |
251817手 |
39607万 |
-0.97 |
-5.92% |
2022-04-11 |
17.60 |
17.70 |
16.37 |
16.37 |
273289手 |
45790万 |
-1.82 |
-10.01% |
2022-04-08 |
17.10 |
18.70 |
16.36 |
18.19 |
394193手 |
70084万 |
1.17 |
6.87% |
2022-04-07 |
17.75 |
18.06 |
16.91 |
17.02 |
258964手 |
45228万 |
-1.70 |
-9.08% |
2022-04-06 |
17.20 |
18.92 |
16.43 |
18.72 |
449902手 |
80230万 |
1.52 |
8.84% |
2022-04-01 |
15.74 |
17.25 |
15.46 |
17.20 |
342407手 |
56429万 |
1.00 |
6.17% |
2022-03-31 |
16.60 |
17.60 |
15.90 |
16.20 |
367827手 |
62025万 |
-0.27 |
-1.64% |
2022-03-30 |
15.81 |
17.69 |
15.80 |
16.47 |
384623手 |
64377万 |
0.35 |
2.17% |
2022-03-29 |
16.80 |
18.25 |
15.80 |
16.12 |
377122手 |
63725万 |
-0.52 |
-3.12% |
2022-03-28 |
16.38 |
16.64 |
15.82 |
16.64 |
140101手 |
23038万 |
1.51 |
9.98% |
2022-03-25 |
13.92 |
15.13 |
13.90 |
15.13 |
97842手 |
14624万 |
1.38 |
10.04% |
2022-03-24 |
14.70 |
14.70 |
13.75 |
13.75 |
173145手 |
24603万 |
-1.06 |
-7.16% |
2022-03-23 |
13.47 |
14.81 |
13.43 |
14.81 |
179886手 |
26243万 |
1.35 |
10.03% |
2022-03-22 |
13.26 |
13.55 |
13.12 |
13.46 |
24325手 |
3255万 |
0.16 |
1.20% |
2022-03-21 |
13.25 |
13.33 |
13.13 |
13.30 |
20642手 |
2732万 |
0.15 |
1.14% |
2022-03-18 |
12.78 |
13.15 |
12.74 |
13.15 |
16299手 |
2118万 |
0.30 |
2.33% |
2022-03-17 |
12.80 |
13.08 |
12.67 |
12.85 |
22309手 |
2878万 |
0.24 |
1.90% |
2022-03-16 |
12.46 |
12.65 |
12.03 |
12.61 |
27654手 |
3414万 |
0.29 |
2.35% |
2022-03-15 |
12.95 |
12.95 |
12.31 |
12.32 |
29488手 |
3715万 |
-0.68 |
-5.23% |
2022-03-14 |
13.15 |
13.33 |
12.97 |
13.00 |
21246手 |
2793万 |
-0.31 |
-2.33% |
2022-03-11 |
13.05 |
13.31 |
12.83 |
13.31 |
24904手 |
3252万 |
0.20 |
1.53% |
2022-03-10 |
13.38 |
13.38 |
13.09 |
13.11 |
21805手 |
2878万 |
0.04 |
0.31% |
2022-03-09 |
13.38 |
13.42 |
12.84 |
13.07 |
38244手 |
5026万 |
-0.20 |
-1.51% |
2022-03-08 |
13.76 |
13.93 |
13.26 |
13.27 |
30494手 |
4115万 |
-0.39 |
-2.85% |
2022-03-07 |
14.00 |
14.05 |
13.65 |
13.66 |
30845手 |
4243万 |
-0.33 |
-2.36% |
2022-03-04 |
14.50 |
14.52 |
13.94 |
13.99 |
40747手 |
5756万 |
-0.47 |
-3.25% |
2022-03-03 |
14.23 |
14.50 |
14.22 |
14.46 |
25577手 |
3689万 |
0.23 |
1.62% |
2022-03-02 |
14.19 |
14.29 |
14.11 |
14.23 |
15711手 |
2234万 |
0.04 |
0.28% |
2022-03-01 |
14.14 |
14.23 |
14.05 |
14.19 |
16640手 |
2356万 |
0.07 |
0.50% |
2022-02-28 |
14.38 |
14.38 |
14.00 |
14.12 |
24234手 |
3420万 |
-0.27 |
-1.88% |
2022-02-25 |
14.00 |
14.47 |
14.00 |
14.39 |
32697手 |
4673万 |
0.30 |
2.13% |
2022-02-24 |
14.28 |
14.42 |
13.95 |
14.09 |
35546手 |
5040万 |
-0.22 |
-1.54% |
2022-02-23 |
14.17 |
14.31 |
14.11 |
14.31 |
21810手 |
3104万 |
0.14 |
0.99% |
2022-02-22 |
14.34 |
14.34 |
14.05 |
14.17 |
22844手 |
3234万 |
-0.25 |
-1.73% |
2022-02-21 |
14.35 |
14.43 |
14.19 |
14.42 |
22398手 |
3200万 |
0.08 |
0.56% |
2022-02-18 |
14.17 |
14.39 |
14.14 |
14.34 |
16388手 |
2339万 |
0.16 |
1.13% |
2022-02-17 |
14.31 |
14.46 |
14.13 |
14.18 |
18050手 |
2572万 |
-0.21 |
-1.46% |
2022-02-16 |
14.26 |
14.49 |
14.26 |
14.39 |
14858手 |
2136万 |
0.08 |
0.56% |
2022-02-15 |
14.48 |
14.53 |
14.23 |
14.31 |
17045手 |
2446万 |
-0.07 |
-0.49% |
2022-02-14 |
14.51 |
14.68 |
14.37 |
14.38 |
22056手 |
3194万 |
-0.15 |
-1.03% |
2022-02-11 |
14.85 |
14.99 |
14.51 |
14.53 |
37721手 |
5526万 |
-0.32 |
-2.15% |
2022-02-10 |
14.60 |
14.88 |
14.51 |
14.85 |
36688手 |
5401万 |
0.23 |
1.57% |
2022-02-09 |
14.46 |
14.72 |
14.30 |
14.62 |
38263手 |
5582万 |
0.23 |
1.60% |
2022-02-08 |
14.00 |
14.40 |
13.94 |
14.39 |
32666手 |
4646万 |
0.39 |
2.79% |
2022-02-07 |
13.79 |
14.02 |
13.79 |
14.00 |
27144手 |
3781万 |
0.33 |
2.41% |
2022-01-28 |
13.67 |
13.78 |
13.60 |
13.67 |
18807手 |
2576万 |
0.02 |
0.15% |
2022-01-27 |
13.94 |
13.94 |
13.61 |
13.65 |
25245手 |
3467万 |
-0.22 |
-1.59% |
2022-01-26 |
13.90 |
13.94 |
13.67 |
13.87 |
19716手 |
2718万 |
0.11 |
0.80% |
2022-01-25 |
14.07 |
14.09 |
13.75 |
13.76 |
30757手 |
4270万 |
-0.26 |
-1.85% |
2022-01-24 |
14.26 |
14.28 |
14.00 |
14.02 |
29590手 |
4163万 |
-0.20 |
-1.41% |
2022-01-21 |
14.19 |
14.40 |
14.02 |
14.22 |
30269手 |
4290万 |
0.01 |
0.07% |
2022-01-20 |
14.31 |
14.62 |
14.21 |
14.21 |
48633手 |
6974万 |
-0.06 |
-0.42% |
2022-01-19 |
14.03 |
14.35 |
14.02 |
14.27 |
53327手 |
7585万 |
0.14 |
0.99% |
2022-01-18 |
14.64 |
14.69 |
13.98 |
14.13 |
149177手 |
21301万 |
-0.40 |
-2.75% |
2022-01-17 |
14.65 |
14.85 |
14.50 |
14.53 |
31603手 |
4609万 |
-0.12 |
-0.82% |
2022-01-14 |
15.07 |
15.07 |
14.60 |
14.65 |
32114手 |
4731万 |
-0.46 |
-3.04% |
2022-01-13 |
14.87 |
15.24 |
14.81 |
15.11 |
41067手 |
6206万 |
0.14 |
0.94% |
2022-01-12 |
14.95 |
15.05 |
14.72 |
14.97 |
41721手 |
6215万 |
-0.09 |
-0.60% |
2022-01-11 |
15.00 |
15.48 |
14.86 |
15.06 |
62456手 |
9466万 |
0.06 |
0.40% |
2022-01-10 |
14.43 |
15.08 |
14.42 |
15.00 |
79969手 |
11869万 |
0.57 |
3.95% |
2022-01-07 |
14.38 |
14.75 |
14.33 |
14.43 |
61625手 |
8978万 |
0.16 |
1.12% |
2022-01-06 |
14.27 |
14.77 |
14.21 |
14.27 |
66915手 |
9639万 |
0.06 |
0.42% |