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 |
12.24 |
12.27 |
11.62 |
12.03 |
582459手 |
69335万 |
-0.20 |
-1.64% |
2022-06-22 |
13.00 |
13.05 |
12.19 |
12.23 |
465416手 |
57693万 |
-0.73 |
-5.63% |
2022-06-21 |
12.96 |
13.33 |
12.86 |
12.96 |
431770手 |
56757万 |
0.00 |
0.00% |
2022-06-20 |
12.81 |
13.26 |
12.76 |
12.96 |
367416手 |
47880万 |
0.13 |
1.01% |
2022-06-17 |
13.05 |
13.07 |
12.67 |
12.83 |
303300手 |
39023万 |
-0.15 |
-1.16% |
2022-06-16 |
12.83 |
13.36 |
12.83 |
12.98 |
314786手 |
41182万 |
-0.03 |
-0.23% |
2022-06-15 |
12.70 |
13.27 |
12.53 |
13.01 |
442725手 |
57495万 |
0.21 |
1.64% |
2022-06-14 |
12.51 |
12.82 |
12.18 |
12.80 |
412710手 |
51945万 |
0.21 |
1.67% |
2022-06-13 |
13.73 |
13.90 |
12.58 |
12.59 |
703560手 |
90186万 |
-1.39 |
-9.94% |
2022-06-10 |
13.68 |
14.08 |
13.40 |
13.98 |
405611手 |
56154万 |
0.30 |
2.19% |
2022-06-09 |
13.05 |
13.93 |
13.00 |
13.68 |
462258手 |
63075万 |
0.62 |
4.75% |
2022-06-08 |
13.10 |
13.26 |
12.95 |
13.06 |
215793手 |
28199万 |
-0.03 |
-0.23% |
2022-06-07 |
12.82 |
13.21 |
12.75 |
13.09 |
211065手 |
27452万 |
0.27 |
2.11% |
2022-06-06 |
13.03 |
13.09 |
12.54 |
12.82 |
308643手 |
39477万 |
-0.20 |
-1.54% |
2022-06-02 |
12.98 |
13.39 |
12.90 |
13.02 |
216959手 |
28441万 |
0.02 |
0.15% |
2022-06-01 |
13.30 |
13.30 |
12.86 |
13.00 |
232106手 |
30165万 |
-0.33 |
-2.48% |
2022-05-31 |
13.33 |
13.45 |
12.99 |
13.33 |
218326手 |
28716万 |
0.03 |
0.23% |
2022-05-30 |
13.44 |
13.54 |
13.17 |
13.30 |
207143手 |
27615万 |
-0.11 |
-0.82% |
2022-05-27 |
13.70 |
13.88 |
13.20 |
13.41 |
293979手 |
39509万 |
-0.21 |
-1.54% |
2022-05-26 |
13.08 |
13.72 |
13.08 |
13.62 |
263096手 |
35532万 |
0.48 |
3.65% |
2022-05-25 |
12.59 |
13.18 |
12.57 |
13.14 |
318732手 |
41401万 |
0.55 |
4.37% |
2022-05-24 |
13.57 |
13.57 |
12.58 |
12.59 |
522129手 |
66843万 |
-1.39 |
-9.94% |
2022-05-23 |
14.24 |
14.25 |
13.20 |
13.98 |
434059手 |
59056万 |
-0.31 |
-2.17% |
2022-05-20 |
13.62 |
14.42 |
13.62 |
14.29 |
369438手 |
52280万 |
0.59 |
4.31% |
2022-05-19 |
13.51 |
13.85 |
13.40 |
13.70 |
205481手 |
28041万 |
0.10 |
0.73% |
2022-05-18 |
13.51 |
13.76 |
13.38 |
13.60 |
281535手 |
38123万 |
0.16 |
1.19% |
2022-05-17 |
13.93 |
13.93 |
13.38 |
13.44 |
281971手 |
38230万 |
-0.49 |
-3.52% |
2022-05-16 |
13.67 |
14.23 |
13.11 |
13.93 |
485334手 |
66640万 |
0.70 |
5.29% |
2022-05-13 |
13.02 |
13.43 |
12.53 |
13.23 |
331931手 |
43308万 |
0.40 |
3.12% |
2022-05-12 |
12.53 |
13.09 |
12.44 |
12.83 |
249515手 |
32002万 |
0.00 |
0.00% |
2022-05-11 |
13.32 |
13.45 |
12.60 |
12.83 |
414230手 |
53678万 |
-0.47 |
-3.53% |
2022-05-10 |
12.05 |
13.39 |
11.88 |
13.30 |
521372手 |
67055万 |
1.00 |
8.13% |
2022-05-09 |
12.03 |
12.57 |
11.95 |
12.30 |
353014手 |
43036万 |
-0.25 |
-1.99% |
2022-05-06 |
13.26 |
13.47 |
12.55 |
12.55 |
443208手 |
57181万 |
-1.39 |
-9.97% |
2022-05-05 |
14.21 |
14.29 |
13.60 |
13.94 |
451442手 |
62632万 |
-0.52 |
-3.60% |
2022-04-29 |
13.98 |
14.72 |
13.56 |
14.46 |
579349手 |
81389万 |
0.42 |
2.99% |
2022-04-28 |
13.07 |
14.09 |
13.07 |
14.04 |
490208手 |
67008万 |
0.98 |
7.50% |
2022-04-27 |
13.20 |
13.63 |
12.74 |
13.06 |
500764手 |
65748万 |
-0.29 |
-2.17% |
2022-04-26 |
12.89 |
13.73 |
12.86 |
13.35 |
432011手 |
57797万 |
0.33 |
2.54% |
2022-04-25 |
13.50 |
13.77 |
13.01 |
13.02 |
376395手 |
50528万 |
-0.75 |
-5.45% |
2022-04-22 |
13.28 |
13.94 |
13.28 |
13.77 |
284658手 |
39081万 |
0.30 |
2.23% |
2022-04-21 |
13.46 |
14.10 |
13.38 |
13.47 |
433537手 |
59438万 |
-0.09 |
-0.66% |
2022-04-20 |
13.87 |
14.28 |
13.33 |
13.56 |
405078手 |
55541万 |
-0.40 |
-2.87% |
2022-04-19 |
13.60 |
14.16 |
13.54 |
13.96 |
504043手 |
70109万 |
0.47 |
3.48% |
2022-04-18 |
13.95 |
14.48 |
13.33 |
13.49 |
523117手 |
72295万 |
-0.65 |
-4.60% |
2022-04-15 |
13.75 |
14.96 |
13.68 |
14.14 |
556806手 |
80332万 |
0.18 |
1.29% |
2022-04-14 |
13.67 |
14.37 |
13.38 |
13.96 |
465223手 |
64622万 |
0.15 |
1.09% |
2022-04-13 |
12.78 |
14.13 |
12.64 |
13.81 |
554150手 |
74682万 |
0.91 |
7.05% |
2022-04-12 |
13.33 |
13.68 |
12.78 |
12.90 |
496505手 |
65838万 |
-0.43 |
-3.23% |
2022-04-11 |
13.66 |
13.70 |
13.05 |
13.33 |
481103手 |
63999万 |
-0.49 |
-3.55% |
2022-04-08 |
13.50 |
13.90 |
13.09 |
13.82 |
531001手 |
71445万 |
0.20 |
1.47% |
2022-04-07 |
14.21 |
14.60 |
13.43 |
13.62 |
620786手 |
86617万 |
-0.95 |
-6.52% |
2022-04-06 |
13.37 |
14.60 |
13.33 |
14.57 |
627348手 |
88417万 |
1.27 |
9.55% |
2022-04-01 |
12.60 |
13.66 |
12.60 |
13.30 |
471294手 |
62000万 |
0.58 |
4.56% |
2022-03-31 |
12.77 |
13.12 |
12.59 |
12.72 |
481326手 |
61779万 |
-0.18 |
-1.40% |
2022-03-30 |
12.00 |
12.99 |
11.93 |
12.90 |
489601手 |
61724万 |
0.93 |
7.77% |
2022-03-29 |
11.91 |
12.07 |
11.68 |
11.97 |
276966手 |
33007万 |
0.06 |
0.50% |
2022-03-28 |
11.81 |
12.22 |
11.50 |
11.91 |
314530手 |
37613万 |
0.02 |
0.17% |
2022-03-25 |
12.10 |
12.46 |
11.85 |
11.89 |
400176手 |
48504万 |
-0.39 |
-3.18% |
2022-03-24 |
11.71 |
12.32 |
11.56 |
12.28 |
461730手 |
55296万 |
0.40 |
3.37% |
2022-03-23 |
11.59 |
12.01 |
11.42 |
11.88 |
581968手 |
68378万 |
0.23 |
1.97% |
2022-03-22 |
11.09 |
11.99 |
10.91 |
11.65 |
575674手 |
66471万 |
0.59 |
5.33% |
2022-03-21 |
11.17 |
11.65 |
10.92 |
11.06 |
538671手 |
60549万 |
-0.19 |
-1.69% |
2022-03-18 |
10.32 |
11.31 |
10.32 |
11.25 |
706256手 |
77082万 |
0.77 |
7.35% |
2022-03-17 |
9.90 |
10.71 |
9.90 |
10.48 |
480604手 |
50532万 |
0.74 |
7.60% |
2022-03-16 |
9.95 |
10.00 |
9.18 |
9.74 |
621152手 |
59445万 |
-0.09 |
-0.92% |
2022-03-15 |
10.51 |
10.68 |
9.81 |
9.83 |
536453手 |
54803万 |
-0.82 |
-7.70% |
2022-03-14 |
10.65 |
11.17 |
10.60 |
10.65 |
350495手 |
38237万 |
-0.12 |
-1.11% |
2022-03-11 |
10.58 |
10.88 |
10.26 |
10.77 |
389111手 |
41202万 |
0.19 |
1.80% |
2022-03-10 |
10.65 |
10.95 |
10.29 |
10.58 |
393525手 |
41894万 |
0.13 |
1.24% |
2022-03-09 |
10.38 |
10.85 |
10.14 |
10.45 |
542622手 |
57157万 |
0.20 |
1.95% |
2022-03-08 |
10.50 |
10.60 |
10.22 |
10.25 |
276381手 |
28743万 |
-0.26 |
-2.47% |
2022-03-07 |
10.36 |
10.60 |
10.36 |
10.51 |
296333手 |
31049万 |
0.00 |
0.00% |
2022-03-04 |
10.48 |
10.55 |
10.28 |
10.51 |
223252手 |
23262万 |
0.00 |
0.00% |
2022-03-03 |
10.15 |
10.56 |
10.08 |
10.51 |
364251手 |
37988万 |
0.40 |
3.96% |
2022-03-02 |
10.03 |
10.30 |
10.02 |
10.11 |
164474手 |
16712万 |
0.09 |
0.90% |
2022-03-01 |
9.99 |
10.18 |
9.95 |
10.02 |
138922手 |
13942万 |
0.04 |
0.40% |
2022-02-28 |
9.99 |
10.03 |
9.81 |
9.98 |
161719手 |
16069万 |
0.04 |
0.40% |
2022-02-25 |
9.98 |
10.20 |
9.87 |
9.94 |
158059手 |
15822万 |
0.01 |
0.10% |
2022-02-24 |
10.16 |
10.16 |
9.81 |
9.93 |
256768手 |
25463万 |
-0.18 |
-1.78% |
2022-02-23 |
10.20 |
10.23 |
9.98 |
10.11 |
194054手 |
19567万 |
-0.08 |
-0.79% |
2022-02-22 |
9.99 |
10.35 |
9.97 |
10.19 |
408910手 |
41768万 |
0.08 |
0.79% |
2022-02-21 |
9.99 |
10.18 |
9.90 |
10.11 |
270533手 |
27130万 |
0.12 |
1.20% |
2022-02-18 |
9.31 |
10.09 |
9.29 |
9.99 |
419636手 |
41511万 |
0.60 |
6.39% |
2022-02-17 |
9.73 |
9.76 |
9.14 |
9.39 |
373908手 |
35049万 |
-0.36 |
-3.69% |
2022-02-16 |
9.73 |
9.89 |
9.65 |
9.75 |
270003手 |
26376万 |
0.04 |
0.41% |
2022-02-15 |
9.83 |
10.02 |
9.63 |
9.71 |
297379手 |
29149万 |
-0.12 |
-1.22% |
2022-02-14 |
10.11 |
10.12 |
9.78 |
9.83 |
251939手 |
24967万 |
-0.25 |
-2.48% |
2022-02-11 |
9.80 |
10.29 |
9.76 |
10.08 |
421191手 |
42720万 |
0.26 |
2.65% |
2022-02-10 |
9.54 |
9.90 |
9.46 |
9.82 |
256710手 |
25080万 |
0.30 |
3.15% |
2022-02-09 |
9.67 |
9.73 |
9.45 |
9.52 |
165714手 |
15815万 |
-0.16 |
-1.65% |
2022-02-08 |
9.50 |
9.70 |
9.47 |
9.68 |
194775手 |
18701万 |
0.14 |
1.47% |
2022-02-07 |
9.45 |
9.67 |
9.36 |
9.54 |
176999手 |
16906万 |
0.18 |
1.92% |
2022-01-28 |
9.44 |
9.61 |
9.29 |
9.36 |
168482手 |
15903万 |
0.05 |
0.54% |
2022-01-27 |
9.35 |
9.73 |
9.30 |
9.31 |
167106手 |
15827万 |
-0.08 |
-0.85% |
2022-01-26 |
9.41 |
9.46 |
9.21 |
9.39 |
132052手 |
12374万 |
0.04 |
0.43% |
2022-01-25 |
9.71 |
9.79 |
9.35 |
9.35 |
157363手 |
14905万 |
-0.38 |
-3.90% |
2022-01-24 |
9.46 |
9.88 |
9.31 |
9.73 |
206719手 |
19974万 |
0.20 |
2.10% |
2022-01-21 |
9.71 |
9.75 |
9.46 |
9.53 |
165666手 |
15852万 |
-0.21 |
-2.16% |
2022-01-20 |
9.58 |
9.83 |
9.58 |
9.74 |
208469手 |
20284万 |
0.09 |
0.93% |
2022-01-19 |
9.40 |
9.66 |
9.36 |
9.65 |
224450手 |
21510万 |
0.31 |
3.32% |
2022-01-18 |
9.21 |
9.39 |
9.13 |
9.34 |
167361手 |
15500万 |
0.14 |
1.52% |
2022-01-17 |
9.33 |
9.43 |
9.18 |
9.20 |
131609手 |
12203万 |
-0.13 |
-1.39% |
2022-01-14 |
9.46 |
9.50 |
9.22 |
9.33 |
164198手 |
15325万 |
-0.15 |
-1.58% |
2022-01-13 |
9.66 |
9.76 |
9.44 |
9.48 |
191678手 |
18364万 |
-0.18 |
-1.86% |
2022-01-12 |
9.80 |
9.90 |
9.59 |
9.66 |
260812手 |
25311万 |
-0.20 |
-2.03% |
2022-01-11 |
9.39 |
9.90 |
9.32 |
9.86 |
450903手 |
44035万 |
0.48 |
5.12% |
2022-01-10 |
9.34 |
9.49 |
9.28 |
9.38 |
174526手 |
16401万 |
0.04 |
0.43% |
2022-01-07 |
9.18 |
9.50 |
9.18 |
9.34 |
212493手 |
19980万 |
0.15 |
1.63% |
2022-01-06 |
9.27 |
9.40 |
9.15 |
9.19 |
171404手 |
15872万 |
-0.13 |
-1.40% |
2022-01-05 |
9.12 |
9.44 |
9.08 |
9.32 |
302347手 |
28104万 |
0.22 |
2.42% |
2022-01-04 |
9.08 |
9.14 |
9.03 |
9.10 |
129223手 |
11742万 |
0.03 |
0.33% |
2021-12-31 |
8.94 |
9.12 |
8.86 |
9.07 |
146968手 |
13272万 |
0.15 |
1.68% |
2021-12-30 |
8.92 |
9.01 |
8.87 |
8.92 |
92023手 |
8219万 |
-0.02 |
-0.22% |
2021-12-29 |
8.84 |
8.99 |
8.80 |
8.94 |
122896手 |
10969万 |
0.10 |
1.13% |