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 |
2022-05-24 |
12.83 |
12.87 |
12.47 |
12.51 |
34946手 |
4439万 |
-0.37 |
-2.87% |
2022-05-23 |
12.91 |
12.95 |
12.74 |
12.88 |
13602手 |
1744万 |
0.02 |
0.16% |
2022-05-20 |
12.70 |
12.89 |
12.65 |
12.86 |
21825手 |
2791万 |
0.13 |
1.02% |
2022-05-19 |
12.36 |
12.82 |
12.36 |
12.73 |
29380手 |
3689万 |
0.27 |
2.17% |
2022-05-18 |
12.41 |
12.60 |
12.32 |
12.46 |
17510手 |
2184万 |
0.09 |
0.73% |
2022-05-17 |
12.62 |
12.68 |
12.29 |
12.37 |
18444手 |
2288万 |
-0.22 |
-1.75% |
2022-05-16 |
12.92 |
12.92 |
12.52 |
12.59 |
22375手 |
2832万 |
-0.14 |
-1.10% |
2022-05-13 |
12.67 |
12.85 |
12.56 |
12.73 |
20218手 |
2569万 |
0.08 |
0.63% |
2022-05-12 |
12.52 |
12.88 |
12.27 |
12.65 |
24919手 |
3159万 |
0.12 |
0.96% |
2022-05-11 |
12.29 |
12.73 |
12.20 |
12.53 |
38253手 |
4790万 |
0.18 |
1.46% |
2022-05-10 |
12.20 |
12.66 |
11.82 |
12.35 |
47160手 |
5869万 |
0.21 |
1.73% |
2022-05-09 |
11.70 |
12.14 |
11.59 |
12.14 |
25666手 |
3056万 |
0.44 |
3.76% |
2022-05-06 |
11.32 |
11.70 |
11.26 |
11.70 |
36122手 |
4177万 |
0.23 |
2.00% |
2022-05-05 |
11.16 |
11.55 |
11.05 |
11.47 |
24113手 |
2750万 |
0.22 |
1.96% |
2022-04-29 |
10.59 |
11.58 |
10.59 |
11.25 |
38504手 |
4283万 |
0.72 |
6.84% |
2022-04-28 |
10.80 |
10.82 |
10.41 |
10.53 |
18269手 |
1939万 |
-0.32 |
-2.95% |
2022-04-27 |
10.65 |
10.85 |
10.16 |
10.85 |
28894手 |
3045万 |
0.00 |
0.00% |
2022-04-26 |
10.75 |
11.41 |
10.68 |
10.85 |
20450手 |
2262万 |
-0.31 |
-2.78% |
2022-04-25 |
11.62 |
11.62 |
10.80 |
11.16 |
29832手 |
3357万 |
-0.54 |
-4.62% |
2022-04-22 |
11.52 |
11.84 |
11.42 |
11.70 |
19789手 |
2301万 |
0.09 |
0.78% |
2022-04-21 |
12.00 |
12.17 |
11.60 |
11.61 |
21931手 |
2598万 |
-0.52 |
-4.29% |
2022-04-20 |
12.70 |
12.75 |
12.11 |
12.13 |
16265手 |
2018万 |
-0.35 |
-2.80% |
2022-04-19 |
12.45 |
12.59 |
12.36 |
12.48 |
15763手 |
1964万 |
-0.02 |
-0.16% |
2022-04-18 |
12.13 |
12.60 |
11.82 |
12.50 |
25313手 |
3110万 |
0.37 |
3.05% |
2022-04-15 |
12.10 |
12.16 |
11.86 |
12.13 |
17155手 |
2061万 |
-0.05 |
-0.41% |
2022-04-14 |
12.28 |
12.29 |
12.10 |
12.18 |
10281手 |
1254万 |
0.03 |
0.25% |
2022-04-13 |
12.29 |
12.38 |
12.06 |
12.15 |
11274手 |
1375万 |
-0.24 |
-1.94% |
2022-04-12 |
12.33 |
12.46 |
11.87 |
12.39 |
27249手 |
3315万 |
0.13 |
1.06% |
2022-04-11 |
12.88 |
12.88 |
12.23 |
12.26 |
32753手 |
4071万 |
-0.61 |
-4.74% |
2022-04-08 |
13.20 |
13.20 |
12.60 |
12.87 |
31230手 |
4016万 |
-0.23 |
-1.76% |
2022-04-07 |
13.48 |
13.48 |
13.01 |
13.10 |
21851手 |
2882万 |
-0.38 |
-2.82% |
2022-04-06 |
13.35 |
13.54 |
13.17 |
13.48 |
15946手 |
2142万 |
0.00 |
0.00% |
2022-04-01 |
13.35 |
13.80 |
13.17 |
13.48 |
22967手 |
3096万 |
0.13 |
0.97% |
2022-03-31 |
13.35 |
13.42 |
13.22 |
13.35 |
17324手 |
2306万 |
-0.10 |
-0.74% |
2022-03-30 |
13.58 |
13.65 |
13.00 |
13.45 |
33120手 |
4404万 |
0.01 |
0.07% |
2022-03-29 |
14.00 |
14.00 |
13.37 |
13.44 |
27364手 |
3705万 |
-0.32 |
-2.33% |
2022-03-28 |
13.58 |
13.99 |
13.21 |
13.76 |
44356手 |
6094万 |
0.10 |
0.73% |
2022-03-25 |
13.60 |
13.74 |
13.43 |
13.66 |
19457手 |
2645万 |
0.01 |
0.07% |
2022-03-24 |
13.86 |
13.88 |
13.60 |
13.65 |
20648手 |
2833万 |
-0.15 |
-1.09% |
2022-03-23 |
13.86 |
13.89 |
13.70 |
13.80 |
17786手 |
2455万 |
0.02 |
0.14% |
2022-03-22 |
13.99 |
14.03 |
13.68 |
13.78 |
27440手 |
3788万 |
-0.25 |
-1.78% |
2022-03-21 |
14.02 |
14.35 |
13.88 |
14.03 |
37612手 |
5304万 |
0.07 |
0.50% |
2022-03-18 |
13.92 |
14.05 |
13.75 |
13.96 |
36647手 |
5098万 |
-0.06 |
-0.43% |
2022-03-17 |
13.80 |
14.38 |
13.80 |
14.02 |
55481手 |
7823万 |
0.20 |
1.45% |
2022-03-16 |
13.80 |
13.87 |
13.28 |
13.82 |
37440手 |
5099万 |
0.21 |
1.54% |
2022-03-15 |
13.56 |
13.96 |
13.28 |
13.61 |
42849手 |
5819万 |
0.05 |
0.37% |
2022-03-14 |
13.90 |
13.90 |
13.52 |
13.56 |
25138手 |
3434万 |
-0.45 |
-3.21% |
2022-03-11 |
13.80 |
14.02 |
13.54 |
14.01 |
23822手 |
3278万 |
0.01 |
0.07% |
2022-03-10 |
14.32 |
14.32 |
13.96 |
14.00 |
24942手 |
3516万 |
0.10 |
0.72% |
2022-03-09 |
13.80 |
13.98 |
13.20 |
13.90 |
42341手 |
5779万 |
0.04 |
0.29% |
2022-03-08 |
14.08 |
14.20 |
13.54 |
13.86 |
37817手 |
5257万 |
-0.23 |
-1.63% |
2022-03-07 |
14.58 |
14.64 |
14.03 |
14.09 |
43173手 |
6157万 |
-0.56 |
-3.82% |
2022-03-04 |
15.11 |
15.33 |
14.45 |
14.65 |
57426手 |
8531万 |
-0.47 |
-3.11% |
2022-03-03 |
14.56 |
15.29 |
14.56 |
15.12 |
81160手 |
12195万 |
0.56 |
3.85% |
2022-03-02 |
14.50 |
14.67 |
14.44 |
14.56 |
26202手 |
3809万 |
-0.10 |
-0.68% |
2022-03-01 |
14.35 |
14.71 |
14.29 |
14.66 |
41366手 |
6029万 |
0.37 |
2.59% |
2022-02-28 |
14.23 |
14.30 |
13.82 |
14.29 |
30042手 |
4246万 |
0.06 |
0.42% |
2022-02-25 |
14.23 |
14.61 |
14.12 |
14.23 |
42696手 |
6121万 |
0.13 |
0.92% |
2022-02-24 |
14.65 |
14.80 |
13.72 |
14.10 |
72127手 |
10278万 |
-0.70 |
-4.73% |
2022-02-23 |
14.67 |
14.96 |
14.51 |
14.80 |
40698手 |
6009万 |
0.19 |
1.30% |
2022-02-22 |
14.99 |
14.99 |
14.38 |
14.61 |
53375手 |
7775万 |
-0.39 |
-2.60% |
2022-02-21 |
15.15 |
15.21 |
14.85 |
15.00 |
46644手 |
6976万 |
-0.12 |
-0.79% |
2022-02-18 |
14.91 |
15.34 |
14.88 |
15.12 |
54262手 |
8176万 |
-0.08 |
-0.53% |
2022-02-17 |
15.73 |
16.17 |
15.09 |
15.20 |
98375手 |
15262万 |
-0.52 |
-3.31% |
2022-02-16 |
15.88 |
15.89 |
15.54 |
15.72 |
63716手 |
10008万 |
-0.01 |
-0.06% |
2022-02-15 |
15.10 |
15.83 |
14.90 |
15.73 |
103858手 |
16173万 |
0.59 |
3.90% |
2022-02-14 |
14.88 |
15.22 |
14.53 |
15.14 |
55064手 |
8227万 |
0.14 |
0.93% |
2022-02-11 |
15.38 |
15.59 |
14.83 |
15.00 |
85510手 |
12879万 |
-0.50 |
-3.23% |
2022-02-10 |
15.28 |
15.92 |
15.25 |
15.50 |
96634手 |
15021万 |
0.17 |
1.11% |
2022-02-09 |
15.40 |
15.52 |
15.12 |
15.33 |
60345手 |
9229万 |
-0.13 |
-0.84% |
2022-02-08 |
15.30 |
15.50 |
14.93 |
15.46 |
66955手 |
10233万 |
0.16 |
1.05% |
2022-02-07 |
15.15 |
15.45 |
14.78 |
15.30 |
78175手 |
11832万 |
0.50 |
3.38% |
2022-01-28 |
14.28 |
15.18 |
14.28 |
14.80 |
86094手 |
12779万 |
0.63 |
4.45% |
2022-01-27 |
14.97 |
14.98 |
14.11 |
14.17 |
79460手 |
11456万 |
-0.83 |
-5.53% |
2022-01-26 |
14.80 |
15.20 |
14.56 |
15.00 |
65277手 |
9714万 |
0.03 |
0.20% |
2022-01-25 |
15.58 |
15.58 |
14.95 |
14.97 |
95884手 |
14597万 |
-0.69 |
-4.41% |
2022-01-24 |
14.88 |
15.96 |
14.88 |
15.66 |
127656手 |
19924万 |
0.81 |
5.46% |
2022-01-21 |
14.71 |
14.96 |
14.51 |
14.85 |
61193手 |
9037万 |
0.14 |
0.95% |
2022-01-20 |
15.08 |
15.17 |
14.55 |
14.71 |
81353手 |
12006万 |
-0.34 |
-2.26% |
2022-01-19 |
14.96 |
15.35 |
14.81 |
15.05 |
72684手 |
10974万 |
0.10 |
0.67% |
2022-01-18 |
15.21 |
15.74 |
14.93 |
14.95 |
116632手 |
17789万 |
-0.53 |
-3.42% |
2022-01-17 |
14.63 |
15.76 |
14.63 |
15.48 |
177495手 |
27314万 |
0.85 |
5.81% |
2022-01-14 |
14.60 |
14.86 |
14.28 |
14.63 |
103936手 |
15177万 |
0.01 |
0.07% |
2022-01-13 |
15.01 |
15.11 |
14.41 |
14.62 |
159294手 |
23304万 |
-0.15 |
-1.02% |
2022-01-12 |
13.33 |
14.77 |
13.30 |
14.77 |
198081手 |
28467万 |
1.34 |
9.98% |
2022-01-11 |
13.58 |
13.63 |
13.25 |
13.43 |
45626手 |
6108万 |
0.01 |
0.07% |
2022-01-10 |
13.00 |
13.71 |
12.98 |
13.42 |
78312手 |
10502万 |
0.51 |
3.95% |
2022-01-07 |
13.69 |
13.74 |
12.86 |
12.91 |
83373手 |
11009万 |
-0.78 |
-5.70% |
2022-01-06 |
13.45 |
13.87 |
13.43 |
13.69 |
51767手 |
7068万 |
0.07 |
0.51% |
2022-01-05 |
13.64 |
13.74 |
13.22 |
13.62 |
60983手 |
8228万 |
-0.01 |
-0.07% |
2022-01-04 |
13.40 |
13.76 |
13.19 |
13.63 |
62480手 |
8472万 |
0.24 |
1.79% |
2021-12-31 |
13.33 |
13.52 |
13.30 |
13.39 |
40055手 |
5377万 |
-0.01 |
-0.07% |
2021-12-30 |
13.19 |
13.51 |
13.09 |
13.40 |
43711手 |
5829万 |
0.18 |
1.36% |
2021-12-29 |
13.30 |
13.44 |
13.00 |
13.22 |
38698手 |
5118万 |
-0.11 |
-0.82% |
2021-12-28 |
13.34 |
13.54 |
13.23 |
13.33 |
38364手 |
5119万 |
0.04 |
0.30% |
2021-12-27 |
13.14 |
13.39 |
12.92 |
13.29 |
77129手 |
10133万 |
0.01 |
0.07% |
2021-12-24 |
13.75 |
13.89 |
13.18 |
13.28 |
91987手 |
12389万 |
-0.47 |
-3.42% |
2021-12-23 |
14.25 |
14.25 |
13.70 |
13.75 |
96299手 |
13330万 |
-0.51 |
-3.58% |
2021-12-22 |
13.85 |
14.66 |
13.85 |
14.26 |
107465手 |
15318万 |
0.31 |
2.22% |
2021-12-21 |
13.88 |
14.09 |
13.66 |
13.95 |
59186手 |
8213万 |
0.07 |
0.50% |
2021-12-20 |
13.90 |
14.12 |
13.70 |
13.88 |
76161手 |
10615万 |
0.01 |
0.07% |
2021-12-17 |
14.27 |
14.42 |
13.73 |
13.87 |
119495手 |
16587万 |
-0.32 |
-2.25% |
2021-12-16 |
13.72 |
14.28 |
13.49 |
14.19 |
160236手 |
22426万 |
0.47 |
3.43% |
2021-12-15 |
14.26 |
14.50 |
13.67 |
13.72 |
276732手 |
38749万 |
-0.25 |
-1.79% |
2021-12-14 |
12.91 |
13.97 |
12.91 |
13.97 |
225714手 |
31273万 |
1.27 |
10.00% |
2021-12-13 |
12.48 |
12.86 |
12.42 |
12.70 |
35582手 |
4502万 |
0.24 |
1.93% |
2021-12-10 |
12.37 |
12.48 |
12.29 |
12.46 |
22151手 |
2740万 |
0.08 |
0.65% |
2021-12-09 |
12.39 |
12.57 |
12.28 |
12.38 |
43611手 |
5409万 |
0.03 |
0.24% |
2021-12-08 |
12.35 |
12.40 |
12.25 |
12.35 |
26167手 |
3225万 |
0.10 |
0.82% |
2021-12-07 |
12.69 |
12.73 |
12.14 |
12.25 |
35230手 |
4354万 |
-0.37 |
-2.93% |
2021-12-06 |
12.81 |
12.81 |
12.56 |
12.62 |
22796手 |
2892万 |
-0.19 |
-1.48% |
2021-12-03 |
12.70 |
12.88 |
12.70 |
12.81 |
20530手 |
2621万 |
0.02 |
0.16% |
2021-12-02 |
12.95 |
12.96 |
12.61 |
12.79 |
34487手 |
4400万 |
-0.11 |
-0.85% |
2021-12-01 |
12.86 |
12.98 |
12.75 |
12.90 |
34443手 |
4431万 |
0.04 |
0.31% |
2021-11-30 |
12.90 |
13.00 |
12.70 |
12.86 |
40537手 |
5210万 |
0.03 |
0.23% |
2021-11-29 |
12.69 |
12.93 |
12.48 |
12.83 |
45911手 |
5842万 |
0.08 |
0.63% |
2021-11-26 |
12.73 |
12.82 |
12.58 |
12.75 |
39038手 |
4953万 |
-0.04 |
-0.31% |
2021-11-25 |
12.87 |
13.03 |
12.67 |
12.79 |
44475手 |
5704万 |
-0.07 |
-0.54% |
2021-11-24 |
12.99 |
13.22 |
12.75 |
12.86 |
71920手 |
9301万 |
-0.11 |
-0.85% |