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 |
2022-05-20 |
12.38 |
12.72 |
12.27 |
12.52 |
4947手 |
615万 |
0.15 |
1.21% |
2022-05-19 |
12.35 |
12.53 |
12.10 |
12.37 |
4202手 |
518万 |
0.11 |
0.90% |
2022-05-18 |
11.68 |
12.26 |
11.53 |
12.26 |
2684手 |
319万 |
0.58 |
4.97% |
2022-05-17 |
11.95 |
11.95 |
11.68 |
11.68 |
3391手 |
398万 |
-0.27 |
-2.26% |
2022-05-16 |
11.95 |
12.06 |
11.76 |
11.95 |
3623手 |
432万 |
0.00 |
0.00% |
2022-05-13 |
12.35 |
12.38 |
11.30 |
11.95 |
9729手 |
1179万 |
0.08 |
0.67% |
2022-05-12 |
11.87 |
11.87 |
11.68 |
11.87 |
9404手 |
1113万 |
0.57 |
5.04% |
2022-05-11 |
10.88 |
11.30 |
10.88 |
11.30 |
2427手 |
271万 |
0.54 |
5.02% |
2022-05-10 |
11.04 |
11.08 |
10.66 |
10.76 |
7609手 |
826万 |
-0.30 |
-2.71% |
2022-05-09 |
11.16 |
11.24 |
10.90 |
11.06 |
6679手 |
741万 |
-0.10 |
-0.90% |
2022-05-06 |
11.42 |
11.48 |
11.00 |
11.16 |
2866手 |
321万 |
-0.33 |
-2.87% |
2022-05-05 |
11.92 |
12.00 |
11.32 |
11.49 |
4639手 |
535万 |
-0.43 |
-3.61% |
2022-04-29 |
11.41 |
12.10 |
11.35 |
11.92 |
8670手 |
1018万 |
-0.01 |
-0.08% |
2022-04-28 |
12.12 |
12.38 |
11.80 |
11.93 |
3558手 |
424万 |
-0.49 |
-3.94% |
2022-04-27 |
11.91 |
12.74 |
11.91 |
12.42 |
8298手 |
1010万 |
-0.12 |
-0.96% |
2022-04-26 |
12.54 |
12.89 |
12.54 |
12.54 |
3058手 |
384万 |
-0.66 |
-5.00% |
2022-04-25 |
13.76 |
13.76 |
13.20 |
13.20 |
4765手 |
631万 |
-0.69 |
-4.97% |
2022-04-22 |
14.01 |
14.18 |
13.76 |
13.89 |
3681手 |
511万 |
-0.31 |
-2.18% |
2022-04-21 |
14.30 |
14.91 |
13.98 |
14.20 |
9634手 |
1401万 |
0.00 |
0.00% |
2022-04-20 |
13.99 |
14.20 |
13.51 |
14.20 |
8394手 |
1184万 |
0.68 |
5.03% |
2022-04-19 |
12.91 |
13.52 |
12.90 |
13.52 |
2621手 |
351万 |
0.64 |
4.97% |
2022-04-18 |
13.07 |
13.10 |
12.86 |
12.88 |
5036手 |
652万 |
-0.29 |
-2.20% |
2022-04-15 |
12.98 |
13.35 |
12.98 |
13.17 |
1303手 |
171万 |
0.04 |
0.30% |
2022-04-14 |
13.12 |
13.29 |
12.92 |
13.13 |
3611手 |
473万 |
0.01 |
0.08% |
2022-04-13 |
13.63 |
13.63 |
12.97 |
13.12 |
3742手 |
495万 |
-0.53 |
-3.88% |
2022-04-12 |
13.21 |
13.80 |
12.83 |
13.65 |
2303手 |
307万 |
0.44 |
3.33% |
2022-04-11 |
13.64 |
13.75 |
13.21 |
13.21 |
4221手 |
563万 |
-0.69 |
-4.96% |
2022-04-08 |
14.18 |
14.50 |
13.85 |
13.90 |
2472手 |
346万 |
-0.35 |
-2.46% |
2022-04-07 |
14.13 |
14.27 |
13.79 |
14.25 |
4085手 |
572万 |
0.08 |
0.56% |
2022-04-06 |
14.90 |
14.90 |
14.08 |
14.17 |
5194手 |
738万 |
-0.51 |
-3.47% |
2022-04-01 |
14.15 |
14.68 |
14.15 |
14.68 |
2035手 |
291万 |
0.29 |
2.02% |
2022-03-31 |
14.20 |
14.66 |
14.14 |
14.39 |
3544手 |
509万 |
0.16 |
1.12% |
2022-03-30 |
14.50 |
14.80 |
14.21 |
14.23 |
1936手 |
277万 |
-0.25 |
-1.73% |
2022-03-29 |
14.27 |
14.61 |
14.00 |
14.48 |
3485手 |
497万 |
0.24 |
1.69% |
2022-03-28 |
14.71 |
14.71 |
13.98 |
14.24 |
3515手 |
499万 |
-0.48 |
-3.26% |
2022-03-25 |
16.00 |
16.00 |
14.64 |
14.72 |
8092手 |
1220万 |
-0.69 |
-4.48% |
2022-03-23 |
15.59 |
15.69 |
15.35 |
15.41 |
3878手 |
600万 |
-0.09 |
-0.58% |
2022-03-22 |
14.67 |
15.57 |
14.67 |
15.50 |
6596手 |
1013万 |
0.67 |
4.52% |
2022-03-21 |
14.60 |
15.10 |
14.20 |
14.83 |
5826手 |
848万 |
0.36 |
2.49% |
2022-03-18 |
13.65 |
14.47 |
13.53 |
14.47 |
5532手 |
793万 |
0.69 |
5.01% |
2022-03-17 |
13.65 |
14.15 |
13.10 |
13.78 |
3784手 |
519万 |
0.30 |
2.23% |
2022-03-16 |
13.53 |
13.73 |
13.00 |
13.48 |
5972手 |
795万 |
0.00 |
0.00% |
2022-03-15 |
13.93 |
14.34 |
13.48 |
13.48 |
6214手 |
854万 |
-0.71 |
-5.00% |
2022-03-14 |
14.19 |
14.47 |
14.19 |
14.19 |
11049手 |
1572万 |
-0.75 |
-5.02% |
2022-03-11 |
14.23 |
14.94 |
14.03 |
14.94 |
12433手 |
1848万 |
0.71 |
4.99% |
2022-03-10 |
13.68 |
14.23 |
13.68 |
14.23 |
8814手 |
1245万 |
0.68 |
5.02% |
2022-03-09 |
13.24 |
13.76 |
13.08 |
13.55 |
5023手 |
674万 |
-0.22 |
-1.60% |
2022-03-08 |
14.49 |
14.55 |
13.77 |
13.77 |
8613手 |
1196万 |
-0.72 |
-4.97% |
2022-03-07 |
14.98 |
15.24 |
14.49 |
14.49 |
4833手 |
713万 |
-0.76 |
-4.98% |
2022-03-04 |
15.55 |
15.57 |
15.25 |
15.25 |
2314手 |
355万 |
-0.18 |
-1.17% |
2022-03-03 |
15.74 |
16.00 |
15.42 |
15.43 |
2212手 |
345万 |
-0.31 |
-1.97% |
2022-03-02 |
15.45 |
15.78 |
15.38 |
15.74 |
1305手 |
202万 |
0.20 |
1.29% |
2022-03-01 |
15.49 |
15.58 |
15.05 |
15.54 |
2894手 |
442万 |
0.34 |
2.24% |
2022-02-28 |
15.77 |
15.78 |
15.20 |
15.20 |
3349手 |
512万 |
-0.42 |
-2.69% |
2022-02-25 |
15.77 |
15.89 |
15.49 |
15.62 |
3970手 |
620万 |
-0.16 |
-1.01% |
2022-02-24 |
16.10 |
16.10 |
15.63 |
15.78 |
3870手 |
610万 |
-0.13 |
-0.82% |
2022-02-23 |
16.03 |
16.25 |
15.89 |
15.91 |
4122手 |
658万 |
-0.13 |
-0.81% |
2022-02-22 |
16.10 |
16.39 |
16.04 |
16.04 |
1544手 |
249万 |
-0.30 |
-1.84% |
2022-02-21 |
16.46 |
16.46 |
16.17 |
16.34 |
1462手 |
237万 |
-0.02 |
-0.12% |
2022-02-18 |
16.48 |
16.48 |
16.15 |
16.36 |
1492手 |
242万 |
0.05 |
0.31% |
2022-02-17 |
16.35 |
16.56 |
16.21 |
16.31 |
2414手 |
394万 |
-0.05 |
-0.31% |
2022-02-16 |
15.87 |
16.46 |
15.87 |
16.36 |
1259手 |
204万 |
0.30 |
1.87% |
2022-02-15 |
16.47 |
16.47 |
15.96 |
16.06 |
2924手 |
471万 |
0.10 |
0.63% |
2022-02-14 |
16.33 |
16.35 |
15.96 |
15.96 |
2078手 |
335万 |
-0.40 |
-2.44% |
2022-02-11 |
16.55 |
16.55 |
16.31 |
16.36 |
3116手 |
511万 |
-0.34 |
-2.04% |
2022-02-10 |
16.57 |
16.89 |
16.57 |
16.70 |
2386手 |
398万 |
-0.02 |
-0.12% |
2022-02-09 |
16.42 |
16.85 |
16.42 |
16.72 |
2479手 |
413万 |
0.15 |
0.91% |
2022-02-08 |
16.50 |
16.80 |
16.47 |
16.57 |
2517手 |
419万 |
0.06 |
0.36% |
2022-02-07 |
16.34 |
17.00 |
16.30 |
16.51 |
4392手 |
729万 |
0.17 |
1.04% |
2022-01-28 |
15.98 |
16.69 |
15.69 |
16.34 |
2493手 |
400万 |
0.33 |
2.06% |
2022-01-27 |
16.28 |
16.30 |
16.00 |
16.01 |
1956手 |
314万 |
-0.27 |
-1.66% |
2022-01-26 |
16.30 |
16.86 |
16.15 |
16.28 |
2455手 |
403万 |
-0.02 |
-0.12% |
2022-01-25 |
16.63 |
16.69 |
15.99 |
16.30 |
4616手 |
755万 |
-0.33 |
-1.98% |
2022-01-24 |
16.70 |
16.80 |
16.51 |
16.63 |
2229手 |
369万 |
-0.07 |
-0.42% |
2022-01-21 |
16.48 |
16.96 |
16.48 |
16.70 |
3502手 |
583万 |
-0.18 |
-1.07% |
2022-01-20 |
17.04 |
17.13 |
16.80 |
16.88 |
3305手 |
559万 |
-0.16 |
-0.94% |
2022-01-19 |
17.10 |
17.10 |
16.91 |
17.04 |
1399手 |
238万 |
-0.06 |
-0.35% |
2022-01-18 |
17.11 |
17.37 |
16.99 |
17.10 |
2682手 |
457万 |
-0.06 |
-0.35% |
2022-01-17 |
17.03 |
17.28 |
16.99 |
17.16 |
3293手 |
562万 |
-0.09 |
-0.52% |
2022-01-14 |
16.88 |
17.41 |
16.88 |
17.25 |
3879手 |
666万 |
0.04 |
0.23% |
2022-01-13 |
17.50 |
17.72 |
17.15 |
17.21 |
6799手 |
1184万 |
-0.52 |
-2.93% |
2022-01-12 |
17.73 |
17.73 |
17.28 |
17.73 |
11055手 |
1956万 |
0.84 |
4.97% |
2022-01-11 |
17.21 |
17.39 |
16.80 |
16.89 |
4894手 |
830万 |
-0.30 |
-1.75% |
2022-01-10 |
17.80 |
18.05 |
17.19 |
17.19 |
7211手 |
1268万 |
-0.61 |
-3.43% |
2022-01-07 |
17.90 |
18.20 |
17.77 |
17.80 |
7200手 |
1292万 |
0.16 |
0.91% |
2022-01-06 |
17.53 |
17.82 |
17.52 |
17.64 |
3351手 |
593万 |
-0.04 |
-0.23% |
2022-01-05 |
17.95 |
17.97 |
17.62 |
17.68 |
7690手 |
1368万 |
-0.07 |
-0.39% |
2022-01-04 |
17.67 |
18.00 |
17.58 |
17.75 |
6832手 |
1214万 |
0.35 |
2.01% |
2021-12-31 |
16.53 |
17.50 |
16.53 |
17.40 |
7722手 |
1328万 |
0.61 |
3.63% |
2021-12-30 |
17.04 |
17.08 |
16.52 |
16.79 |
5168手 |
872万 |
-0.41 |
-2.38% |
2021-12-29 |
17.57 |
17.87 |
16.83 |
17.20 |
7775手 |
1351万 |
-0.52 |
-2.94% |
2021-12-28 |
17.90 |
18.15 |
17.50 |
17.72 |
8239手 |
1472万 |
-0.06 |
-0.34% |
2021-12-27 |
17.82 |
18.14 |
17.00 |
17.78 |
19048手 |
3370万 |
0.50 |
2.89% |
2021-12-24 |
16.46 |
17.28 |
16.32 |
17.28 |
8404手 |
1433万 |
0.82 |
4.98% |
2021-12-23 |
16.06 |
16.52 |
15.95 |
16.46 |
13183手 |
2137万 |
0.27 |
1.67% |
2021-12-22 |
15.99 |
16.30 |
15.66 |
16.19 |
8839手 |
1406万 |
0.20 |
1.25% |
2021-12-21 |
16.27 |
16.27 |
15.73 |
15.99 |
8399手 |
1338万 |
-0.24 |
-1.48% |
2021-12-20 |
16.61 |
16.95 |
16.10 |
16.23 |
7825手 |
1282万 |
-0.69 |
-4.08% |
2021-12-17 |
16.68 |
17.14 |
16.61 |
16.92 |
5161手 |
874万 |
0.10 |
0.59% |
2021-12-16 |
16.38 |
17.36 |
16.36 |
16.82 |
13093手 |
2213万 |
0.17 |
1.02% |
2021-12-15 |
17.26 |
17.27 |
16.65 |
16.65 |
16870手 |
2834万 |
-0.88 |
-5.02% |
2021-12-14 |
18.19 |
18.20 |
17.53 |
17.53 |
13398手 |
2364万 |
-0.92 |
-4.99% |
2021-12-13 |
19.01 |
19.06 |
18.40 |
18.45 |
4818手 |
893万 |
-0.56 |
-2.95% |
2021-12-10 |
19.21 |
19.77 |
18.92 |
19.01 |
8840手 |
1699万 |
-0.44 |
-2.26% |
2021-12-09 |
19.35 |
19.88 |
19.28 |
19.45 |
9133手 |
1787万 |
0.29 |
1.51% |
2021-12-08 |
19.00 |
19.37 |
18.63 |
19.16 |
3983手 |
754万 |
0.13 |
0.68% |
2021-12-07 |
19.63 |
20.11 |
18.72 |
19.03 |
14633手 |
2815万 |
-0.67 |
-3.40% |
2021-12-06 |
19.00 |
19.70 |
19.00 |
19.70 |
12013手 |
2351万 |
0.82 |
4.34% |
2021-12-03 |
19.01 |
19.19 |
18.60 |
18.88 |
6980手 |
1313万 |
-0.21 |
-1.10% |
2021-12-02 |
19.16 |
19.90 |
18.90 |
19.09 |
8156手 |
1585万 |
-0.06 |
-0.31% |
2021-12-01 |
19.38 |
19.38 |
18.60 |
19.15 |
6524手 |
1245万 |
0.42 |
2.24% |
2021-11-30 |
18.66 |
19.29 |
18.60 |
18.73 |
7201手 |
1358万 |
-0.25 |
-1.32% |
2021-11-29 |
18.50 |
19.69 |
18.50 |
18.98 |
10129手 |
1939万 |
0.00 |
0.00% |
2021-11-26 |
17.94 |
19.33 |
17.94 |
18.98 |
6439手 |
1213万 |
0.13 |
0.69% |
2021-11-25 |
18.40 |
19.01 |
17.90 |
18.85 |
17877手 |
3309万 |
0.74 |
4.09% |
2021-11-24 |
17.36 |
18.11 |
17.10 |
18.11 |
15272手 |
2749万 |
0.86 |
4.99% |
2021-11-23 |
16.80 |
17.45 |
16.52 |
17.25 |
4957手 |
853万 |
0.34 |
2.01% |