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 |
11.51 |
11.90 |
11.33 |
11.90 |
5439手 |
629万 |
0.28 |
2.41% |
2022-06-22 |
11.24 |
11.78 |
11.13 |
11.62 |
7395手 |
853万 |
0.30 |
2.65% |
2022-06-21 |
11.34 |
11.54 |
11.14 |
11.32 |
10572手 |
1188万 |
-0.41 |
-3.50% |
2022-06-20 |
12.00 |
12.34 |
11.73 |
11.73 |
12118手 |
1425万 |
-0.62 |
-5.02% |
2022-06-17 |
12.82 |
12.88 |
12.35 |
12.35 |
8196手 |
1024万 |
-0.65 |
-5.00% |
2022-06-16 |
12.50 |
13.14 |
12.38 |
13.00 |
15233手 |
1972万 |
0.49 |
3.92% |
2022-06-15 |
11.55 |
12.51 |
11.55 |
12.51 |
10493手 |
1263万 |
0.60 |
5.04% |
2022-06-14 |
11.91 |
12.35 |
11.91 |
11.91 |
4469手 |
532万 |
-0.63 |
-5.02% |
2022-06-13 |
12.87 |
12.98 |
12.54 |
12.54 |
9829手 |
1236万 |
-0.66 |
-5.00% |
2022-06-10 |
13.00 |
13.47 |
13.00 |
13.20 |
10196手 |
1332万 |
-0.48 |
-3.51% |
2022-06-09 |
14.35 |
14.35 |
13.68 |
13.68 |
8019手 |
1100万 |
-0.72 |
-5.00% |
2022-06-08 |
14.85 |
15.16 |
14.28 |
14.40 |
12173手 |
1759万 |
-0.63 |
-4.19% |
2022-06-07 |
15.30 |
15.38 |
15.00 |
15.03 |
5482手 |
830万 |
-0.45 |
-2.91% |
2022-06-06 |
15.74 |
15.88 |
15.12 |
15.48 |
5297手 |
820万 |
-0.44 |
-2.76% |
2022-06-02 |
15.92 |
16.08 |
15.92 |
15.92 |
7638手 |
1216万 |
-0.84 |
-5.01% |
2022-06-01 |
16.36 |
16.89 |
16.20 |
16.76 |
2645手 |
439万 |
0.47 |
2.88% |
2022-05-31 |
15.91 |
16.38 |
15.91 |
16.29 |
3038手 |
491万 |
0.41 |
2.58% |
2022-05-30 |
16.56 |
16.56 |
15.88 |
15.88 |
6852手 |
1093万 |
-0.84 |
-5.02% |
2022-05-27 |
16.67 |
16.88 |
16.51 |
16.72 |
1796手 |
300万 |
0.09 |
0.54% |
2022-05-26 |
16.41 |
16.86 |
16.36 |
16.63 |
1762手 |
291万 |
0.13 |
0.79% |
2022-05-25 |
16.40 |
16.50 |
16.24 |
16.50 |
918手 |
150万 |
0.21 |
1.29% |
2022-05-24 |
16.62 |
16.62 |
16.22 |
16.29 |
1999手 |
327万 |
-0.31 |
-1.87% |
2022-05-23 |
16.75 |
16.78 |
16.44 |
16.60 |
3331手 |
552万 |
-0.38 |
-2.24% |
2022-05-20 |
16.25 |
17.07 |
16.12 |
16.98 |
3966手 |
664万 |
0.67 |
4.11% |
2022-05-19 |
16.19 |
16.47 |
16.01 |
16.31 |
2191手 |
357万 |
0.10 |
0.62% |
2022-05-18 |
16.01 |
16.26 |
15.82 |
16.21 |
1581手 |
255万 |
0.03 |
0.18% |
2022-05-17 |
16.04 |
16.33 |
15.73 |
16.18 |
1993手 |
320万 |
0.28 |
1.76% |
2022-05-16 |
15.80 |
15.98 |
15.70 |
15.90 |
2001手 |
316万 |
-0.22 |
-1.36% |
2022-05-13 |
15.45 |
16.22 |
15.25 |
16.12 |
3738手 |
593万 |
0.67 |
4.34% |
2022-05-12 |
15.02 |
15.45 |
15.02 |
15.45 |
1632手 |
249万 |
0.28 |
1.85% |
2022-05-11 |
15.47 |
15.47 |
15.15 |
15.17 |
2268手 |
345万 |
-0.02 |
-0.13% |
2022-05-10 |
14.80 |
15.22 |
14.61 |
15.19 |
1791手 |
269万 |
0.21 |
1.40% |
2022-05-09 |
15.20 |
15.72 |
14.92 |
14.98 |
6295手 |
948万 |
-0.72 |
-4.59% |
2022-05-06 |
15.66 |
15.76 |
15.51 |
15.70 |
1292手 |
201万 |
-0.16 |
-1.01% |
2022-05-05 |
15.73 |
16.08 |
15.48 |
15.86 |
2433手 |
381万 |
-0.01 |
-0.06% |
2022-04-29 |
15.12 |
16.00 |
15.12 |
15.87 |
1709手 |
268万 |
0.62 |
4.07% |
2022-04-28 |
15.29 |
15.45 |
15.01 |
15.25 |
1893手 |
286万 |
-0.05 |
-0.33% |
2022-04-27 |
15.25 |
15.60 |
14.72 |
15.30 |
3227手 |
489万 |
0.33 |
2.20% |
2022-04-26 |
15.58 |
15.58 |
14.93 |
14.97 |
4403手 |
662万 |
-0.75 |
-4.77% |
2022-04-25 |
16.35 |
16.35 |
15.72 |
15.72 |
2688手 |
425万 |
-0.83 |
-5.01% |
2022-04-22 |
16.58 |
16.65 |
16.31 |
16.55 |
1178手 |
193万 |
-0.16 |
-0.96% |
2022-04-21 |
16.99 |
17.30 |
16.61 |
16.71 |
4489手 |
757万 |
-0.44 |
-2.57% |
2022-04-20 |
17.16 |
17.41 |
16.70 |
17.15 |
3132手 |
535万 |
-0.08 |
-0.46% |
2022-04-19 |
16.47 |
17.26 |
16.32 |
17.23 |
4002手 |
679万 |
0.79 |
4.80% |
2022-04-18 |
16.45 |
16.52 |
16.04 |
16.44 |
1569手 |
256万 |
0.16 |
0.98% |
2022-04-15 |
15.81 |
16.49 |
15.81 |
16.28 |
1933手 |
311万 |
0.47 |
2.97% |
2022-04-14 |
15.77 |
15.99 |
15.71 |
15.81 |
1891手 |
299万 |
0.11 |
0.70% |
2022-04-13 |
15.55 |
15.94 |
15.55 |
15.70 |
615手 |
97万 |
-0.06 |
-0.38% |
2022-04-12 |
15.34 |
15.90 |
15.32 |
15.76 |
744手 |
116万 |
0.27 |
1.74% |
2022-04-11 |
15.60 |
15.82 |
15.32 |
15.49 |
2305手 |
356万 |
-0.19 |
-1.21% |
2022-04-08 |
15.72 |
16.00 |
15.51 |
15.68 |
2829手 |
444万 |
-0.03 |
-0.19% |
2022-04-07 |
16.10 |
16.26 |
15.71 |
15.71 |
3172手 |
505万 |
-0.55 |
-3.38% |
2022-04-06 |
16.30 |
16.54 |
16.23 |
16.26 |
1319手 |
216万 |
-0.22 |
-1.33% |
2022-04-01 |
16.30 |
16.69 |
16.30 |
16.48 |
577手 |
95万 |
-0.06 |
-0.36% |
2022-03-31 |
16.14 |
16.67 |
16.14 |
16.54 |
888手 |
146万 |
-0.10 |
-0.60% |
2022-03-30 |
16.55 |
16.87 |
16.54 |
16.64 |
1936手 |
322万 |
0.09 |
0.54% |
2022-03-29 |
16.14 |
16.90 |
15.81 |
16.55 |
3314手 |
539万 |
0.41 |
2.54% |
2022-03-28 |
16.29 |
16.29 |
15.98 |
16.14 |
1371手 |
220万 |
-0.18 |
-1.10% |
2022-03-25 |
16.12 |
16.79 |
16.10 |
16.32 |
2728手 |
449万 |
0.00 |
0.00% |
2022-03-24 |
16.08 |
16.50 |
15.74 |
16.32 |
4442手 |
714万 |
0.04 |
0.25% |
2022-03-23 |
16.28 |
16.60 |
16.08 |
16.28 |
4419手 |
721万 |
0.16 |
0.99% |
2022-03-22 |
15.33 |
16.12 |
15.11 |
16.12 |
5862手 |
937万 |
0.77 |
5.02% |
2022-03-21 |
14.92 |
15.69 |
14.90 |
15.35 |
4107手 |
631万 |
0.30 |
1.99% |
2022-03-18 |
15.00 |
15.18 |
14.87 |
15.05 |
2004手 |
301万 |
0.02 |
0.13% |
2022-03-17 |
15.05 |
15.20 |
14.90 |
15.03 |
2916手 |
439万 |
-0.02 |
-0.13% |
2022-03-16 |
14.70 |
15.37 |
14.07 |
15.05 |
2974手 |
439万 |
0.41 |
2.80% |
2022-03-15 |
15.11 |
15.25 |
14.64 |
14.64 |
2295手 |
343万 |
-0.69 |
-4.50% |
2022-03-14 |
15.90 |
15.98 |
15.33 |
15.33 |
6760手 |
1042万 |
-0.81 |
-5.02% |
2022-03-11 |
15.81 |
16.18 |
15.63 |
16.14 |
2488手 |
393万 |
0.09 |
0.56% |
2022-03-10 |
16.20 |
16.53 |
16.00 |
16.05 |
2129手 |
346万 |
-0.08 |
-0.50% |
2022-03-09 |
16.32 |
16.51 |
15.55 |
16.13 |
3116手 |
499万 |
-0.19 |
-1.16% |
2022-03-08 |
17.08 |
17.24 |
16.27 |
16.32 |
3439手 |
568万 |
-0.80 |
-4.67% |
2022-03-07 |
17.60 |
17.60 |
16.91 |
17.12 |
2943手 |
505万 |
-0.68 |
-3.82% |
2022-03-04 |
17.16 |
17.97 |
17.08 |
17.80 |
2592手 |
456万 |
0.56 |
3.25% |
2022-03-03 |
17.35 |
17.35 |
17.01 |
17.24 |
1663手 |
286万 |
-0.06 |
-0.35% |
2022-03-02 |
17.29 |
17.40 |
17.13 |
17.30 |
2203手 |
380万 |
-0.06 |
-0.35% |
2022-03-01 |
17.50 |
17.59 |
17.20 |
17.36 |
3615手 |
627万 |
-0.27 |
-1.53% |
2022-02-28 |
18.42 |
18.42 |
17.58 |
17.63 |
5930手 |
1047万 |
-0.88 |
-4.75% |
2022-02-25 |
18.35 |
18.69 |
18.35 |
18.51 |
1527手 |
283万 |
0.11 |
0.60% |
2022-02-24 |
19.22 |
19.28 |
18.26 |
18.40 |
5560手 |
1034万 |
-0.82 |
-4.27% |
2022-02-23 |
19.29 |
19.40 |
19.07 |
19.22 |
1480手 |
284万 |
0.05 |
0.26% |
2022-02-22 |
19.34 |
19.42 |
19.08 |
19.17 |
2121手 |
406万 |
-0.24 |
-1.24% |
2022-02-21 |
19.84 |
20.36 |
19.32 |
19.41 |
3330手 |
656万 |
-0.24 |
-1.22% |
2022-02-18 |
19.28 |
19.65 |
19.21 |
19.65 |
1926手 |
375万 |
0.37 |
1.92% |
2022-02-17 |
19.50 |
19.50 |
19.21 |
19.28 |
1238手 |
239万 |
-0.16 |
-0.82% |
2022-02-16 |
19.48 |
19.84 |
19.34 |
19.44 |
2881手 |
564万 |
0.04 |
0.21% |
2022-02-15 |
19.40 |
19.45 |
19.10 |
19.40 |
1494手 |
288万 |
0.06 |
0.31% |
2022-02-14 |
19.28 |
19.47 |
19.06 |
19.34 |
1215手 |
234万 |
-0.10 |
-0.51% |
2022-02-11 |
19.40 |
19.50 |
19.26 |
19.44 |
1201手 |
232万 |
0.08 |
0.41% |
2022-02-10 |
19.45 |
19.45 |
19.17 |
19.36 |
1483手 |
286万 |
-0.01 |
-0.05% |
2022-02-09 |
19.50 |
19.54 |
19.22 |
19.37 |
2616手 |
507万 |
-0.04 |
-0.21% |
2022-02-08 |
19.38 |
19.44 |
19.25 |
19.41 |
691手 |
133万 |
0.02 |
0.10% |