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 |
13.30 |
13.48 |
12.31 |
12.65 |
260035手 |
32988万 |
-0.67 |
-5.03% |
2022-06-22 |
13.55 |
13.67 |
13.24 |
13.32 |
108049手 |
14461万 |
-0.26 |
-1.92% |
2022-06-21 |
14.15 |
14.37 |
13.32 |
13.58 |
188238手 |
26070万 |
-0.62 |
-4.37% |
2022-06-20 |
13.96 |
14.49 |
13.94 |
14.20 |
183247手 |
25951万 |
0.30 |
2.16% |
2022-06-17 |
13.30 |
14.01 |
13.20 |
13.90 |
207715手 |
28536万 |
0.51 |
3.81% |
2022-06-16 |
13.45 |
13.69 |
13.34 |
13.39 |
98090手 |
13225万 |
-0.06 |
-0.45% |
2022-06-15 |
13.48 |
13.76 |
13.30 |
13.45 |
133769手 |
18144万 |
-0.10 |
-0.74% |
2022-06-14 |
13.50 |
13.56 |
13.01 |
13.55 |
145009手 |
19307万 |
-0.05 |
-0.37% |
2022-06-13 |
13.83 |
14.10 |
13.40 |
13.60 |
136716手 |
18685万 |
-0.33 |
-2.37% |
2022-06-10 |
13.70 |
14.11 |
13.60 |
13.93 |
140804手 |
19563万 |
0.27 |
1.98% |
2022-06-09 |
14.09 |
14.39 |
13.54 |
13.66 |
174493手 |
24343万 |
-0.42 |
-2.98% |
2022-06-08 |
14.03 |
14.24 |
13.25 |
14.08 |
242502手 |
33591万 |
-0.31 |
-2.15% |
2022-06-07 |
14.38 |
14.68 |
14.20 |
14.39 |
131697手 |
19035万 |
-0.11 |
-0.76% |
2022-06-06 |
14.26 |
14.78 |
13.80 |
14.50 |
172552手 |
24914万 |
0.14 |
0.97% |
2022-06-02 |
14.40 |
14.76 |
14.27 |
14.36 |
134303手 |
19459万 |
-0.04 |
-0.28% |
2022-06-01 |
14.94 |
14.98 |
14.29 |
14.40 |
222688手 |
32407万 |
-0.71 |
-4.70% |
2022-05-31 |
14.95 |
15.44 |
14.21 |
15.11 |
297893手 |
44113万 |
0.23 |
1.55% |
2022-05-30 |
15.00 |
15.30 |
14.66 |
14.88 |
237495手 |
35367万 |
-0.32 |
-2.10% |
2022-05-27 |
15.90 |
16.25 |
14.78 |
15.20 |
355427手 |
54545万 |
-0.79 |
-4.94% |
2022-05-26 |
15.28 |
16.38 |
15.02 |
15.99 |
362373手 |
57364万 |
0.78 |
5.13% |
2022-05-25 |
14.97 |
15.50 |
14.69 |
15.21 |
366521手 |
55215万 |
-0.18 |
-1.17% |
2022-05-24 |
14.20 |
15.54 |
14.00 |
15.39 |
521762手 |
77825万 |
1.26 |
8.92% |
2022-05-23 |
13.39 |
14.46 |
13.10 |
14.13 |
307171手 |
42985万 |
0.69 |
5.13% |
2022-05-20 |
13.66 |
13.78 |
13.30 |
13.44 |
210739手 |
28455万 |
0.06 |
0.45% |
2022-05-19 |
13.80 |
14.00 |
13.23 |
13.38 |
270480手 |
36560万 |
-0.77 |
-5.44% |
2022-05-18 |
14.83 |
14.85 |
13.96 |
14.15 |
262673手 |
37415万 |
-0.65 |
-4.39% |
2022-05-17 |
14.29 |
14.84 |
13.66 |
14.80 |
321040手 |
46111万 |
0.37 |
2.56% |
2022-05-16 |
14.06 |
14.69 |
14.00 |
14.43 |
234488手 |
33752万 |
0.37 |
2.63% |
2022-05-13 |
14.65 |
14.99 |
13.79 |
14.06 |
273563手 |
38939万 |
-0.83 |
-5.57% |
2022-05-12 |
14.40 |
15.50 |
14.26 |
14.89 |
295521手 |
43923万 |
0.16 |
1.09% |
2022-05-11 |
14.91 |
15.64 |
14.70 |
14.73 |
247761手 |
37560万 |
-0.01 |
-0.07% |
2022-05-10 |
14.48 |
15.07 |
14.00 |
14.74 |
202748手 |
29592万 |
0.14 |
0.96% |
2022-05-09 |
14.23 |
14.81 |
13.90 |
14.60 |
243214手 |
35030万 |
0.37 |
2.60% |
2022-05-06 |
15.19 |
15.59 |
14.23 |
14.23 |
339103手 |
49764万 |
-1.58 |
-9.99% |
2022-05-05 |
16.00 |
16.75 |
15.34 |
15.81 |
463348手 |
74607万 |
-0.12 |
-0.75% |
2022-04-29 |
14.80 |
15.93 |
14.80 |
15.93 |
392470手 |
61213万 |
1.45 |
10.01% |
2022-04-28 |
14.92 |
15.40 |
14.14 |
14.48 |
332673手 |
48543万 |
-0.65 |
-4.30% |
2022-04-27 |
14.03 |
15.49 |
13.80 |
15.13 |
354017手 |
51763万 |
0.70 |
4.85% |
2022-04-26 |
13.16 |
14.98 |
12.88 |
14.43 |
447788手 |
63154万 |
0.63 |
4.57% |
2022-04-25 |
14.67 |
14.75 |
13.80 |
13.80 |
217365手 |
30695万 |
-1.53 |
-9.98% |
2022-04-22 |
15.82 |
15.92 |
14.40 |
15.33 |
323294手 |
48948万 |
-0.15 |
-0.97% |
2022-04-21 |
16.99 |
17.45 |
15.44 |
15.48 |
438705手 |
71024万 |
-1.68 |
-9.79% |
2022-04-20 |
16.90 |
17.88 |
16.49 |
17.16 |
367510手 |
63790万 |
-0.07 |
-0.41% |
2022-04-19 |
19.51 |
19.56 |
16.94 |
17.23 |
548416手 |
98765万 |
-1.59 |
-8.45% |
2022-04-18 |
17.07 |
18.82 |
17.00 |
18.82 |
372110手 |
66597万 |
1.71 |
9.99% |
2022-04-15 |
18.18 |
18.90 |
16.72 |
17.11 |
505395手 |
88537万 |
-1.42 |
-7.66% |
2022-04-14 |
19.10 |
20.67 |
18.03 |
18.53 |
602247手 |
115766万 |
-0.77 |
-3.99% |
2022-04-13 |
19.80 |
20.09 |
18.62 |
19.30 |
595360手 |
114532万 |
0.71 |
3.82% |
2022-04-12 |
16.81 |
18.59 |
16.81 |
18.59 |
299032手 |
54175万 |
1.69 |
10.00% |
2022-04-11 |
16.62 |
18.26 |
16.62 |
16.90 |
480174手 |
82796万 |
-0.54 |
-3.10% |
2022-04-08 |
18.68 |
19.50 |
16.79 |
17.44 |
783030手 |
144929万 |
-0.35 |
-1.97% |
2022-04-07 |
16.05 |
17.79 |
16.05 |
17.79 |
420866手 |
72690万 |
1.62 |
10.02% |
2022-04-06 |
16.63 |
17.35 |
15.72 |
16.17 |
515720手 |
84272万 |
-0.43 |
-2.59% |
2022-04-01 |
15.96 |
17.14 |
15.96 |
16.60 |
575805手 |
95124万 |
0.98 |
6.27% |
2022-03-31 |
14.64 |
15.62 |
14.38 |
15.62 |
520320手 |
79061万 |
1.42 |
10.00% |
2022-03-30 |
13.03 |
14.20 |
12.98 |
14.20 |
386746手 |
53444万 |
1.29 |
9.99% |
2022-03-29 |
13.23 |
13.39 |
12.66 |
12.91 |
326749手 |
42591万 |
-0.09 |
-0.69% |
2022-03-28 |
12.70 |
13.31 |
12.60 |
13.00 |
431275手 |
55813万 |
-0.19 |
-1.44% |
2022-03-25 |
14.77 |
14.96 |
13.19 |
13.19 |
647227手 |
89858万 |
-1.46 |
-9.97% |
2022-03-24 |
15.04 |
15.49 |
14.55 |
14.65 |
422806手 |
63351万 |
-0.10 |
-0.68% |
2022-03-23 |
15.03 |
16.09 |
14.67 |
14.75 |
640208手 |
97590万 |
-0.93 |
-5.93% |
2022-03-22 |
16.62 |
17.20 |
15.68 |
15.68 |
640397手 |
104138万 |
-1.74 |
-9.99% |
2022-03-21 |
16.37 |
17.42 |
15.31 |
17.42 |
865580手 |
142153万 |
1.58 |
9.97% |
2022-03-18 |
14.44 |
15.84 |
14.20 |
15.84 |
448272手 |
69164万 |
1.44 |
10.00% |
2022-03-17 |
13.20 |
14.40 |
12.86 |
14.40 |
722656手 |
101040万 |
1.31 |
10.01% |
2022-03-16 |
12.18 |
13.09 |
11.66 |
13.09 |
643971手 |
80240万 |
1.19 |
10.00% |
2022-03-15 |
11.66 |
12.87 |
11.30 |
11.90 |
543636手 |
65463万 |
-0.25 |
-2.06% |
2022-03-14 |
11.30 |
12.41 |
11.12 |
12.15 |
651881手 |
77425万 |
0.87 |
7.71% |
2022-03-11 |
10.12 |
11.28 |
10.01 |
11.28 |
578314手 |
62640万 |
1.03 |
10.05% |
2022-03-10 |
11.03 |
11.15 |
10.19 |
10.25 |
545305手 |
57965万 |
-0.65 |
-5.96% |
2022-03-09 |
10.65 |
11.42 |
10.08 |
10.90 |
695358手 |
75398万 |
0.32 |
3.02% |
2022-03-08 |
10.86 |
11.56 |
10.51 |
10.58 |
861282手 |
97608万 |
0.07 |
0.67% |
2022-03-07 |
9.87 |
11.00 |
9.82 |
10.51 |
527331手 |
55694万 |
0.51 |
5.10% |
2022-03-04 |
9.92 |
10.46 |
9.78 |
10.00 |
389040手 |
39082万 |
0.12 |
1.22% |
2022-03-03 |
9.22 |
10.13 |
9.08 |
9.88 |
464404手 |
45067万 |
0.67 |
7.28% |
2022-03-02 |
8.70 |
9.36 |
8.65 |
9.21 |
219588手 |
19818万 |
0.44 |
5.02% |
2022-03-01 |
8.48 |
8.85 |
8.46 |
8.77 |
121415手 |
10581万 |
0.24 |
2.81% |
2022-02-28 |
8.48 |
8.62 |
8.26 |
8.53 |
98308手 |
8288万 |
0.02 |
0.23% |
2022-02-25 |
8.67 |
8.80 |
8.46 |
8.51 |
113993手 |
9818万 |
-0.06 |
-0.70% |
2022-02-24 |
8.78 |
8.95 |
8.45 |
8.57 |
177134手 |
15414万 |
-0.25 |
-2.83% |
2022-02-23 |
8.80 |
8.98 |
8.70 |
8.82 |
128421手 |
11350万 |
0.05 |
0.57% |
2022-02-22 |
8.80 |
9.05 |
8.57 |
8.77 |
175843手 |
15403万 |
-0.06 |
-0.68% |
2022-02-21 |
8.60 |
8.97 |
8.41 |
8.83 |
188948手 |
16474万 |
0.27 |
3.15% |
2022-02-18 |
8.31 |
8.63 |
8.25 |
8.56 |
189459手 |
16082万 |
0.22 |
2.64% |
2022-02-17 |
8.57 |
8.71 |
8.21 |
8.34 |
220444手 |
18553万 |
-0.28 |
-3.25% |
2022-02-16 |
8.43 |
9.07 |
8.28 |
8.62 |
375986手 |
32754万 |
0.19 |
2.25% |
2022-02-15 |
7.79 |
8.43 |
7.69 |
8.43 |
186503手 |
15209万 |
0.77 |
10.05% |
2022-02-14 |
7.89 |
8.11 |
7.63 |
7.66 |
143378手 |
11179万 |
-0.27 |
-3.40% |
2022-02-11 |
8.26 |
8.26 |
7.90 |
7.93 |
138616手 |
11144万 |
-0.33 |
-4.00% |
2022-02-10 |
8.34 |
8.44 |
8.14 |
8.26 |
145536手 |
12019万 |
-0.12 |
-1.43% |
2022-02-09 |
8.36 |
8.60 |
8.20 |
8.38 |
192868手 |
16140万 |
0.07 |
0.84% |
2022-02-08 |
7.95 |
8.60 |
7.83 |
8.31 |
282133手 |
23350万 |
0.40 |
5.06% |
2022-02-07 |
7.80 |
8.02 |
7.40 |
7.91 |
306901手 |
23809万 |
0.48 |
6.46% |
2022-01-28 |
6.92 |
7.43 |
6.82 |
7.43 |
206162手 |
14805万 |
0.68 |
10.07% |
2022-01-27 |
7.00 |
7.19 |
6.74 |
6.75 |
240008手 |
16504万 |
-0.23 |
-3.29% |
2022-01-26 |
6.98 |
7.36 |
6.98 |
6.98 |
249494手 |
17532万 |
-0.77 |
-9.94% |
2022-01-25 |
7.75 |
7.75 |
7.75 |
7.75 |
51599手 |
3998万 |
-0.86 |
-9.99% |
2022-01-24 |
8.43 |
8.75 |
8.43 |
8.61 |
120009手 |
10310万 |
0.04 |
0.47% |
2022-01-21 |
8.89 |
9.04 |
8.53 |
8.57 |
228445手 |
19945万 |
-0.46 |
-5.09% |
2022-01-20 |
9.11 |
9.49 |
8.99 |
9.03 |
246001手 |
22619万 |
0.02 |
0.22% |
2022-01-19 |
9.15 |
9.33 |
8.90 |
9.01 |
263982手 |
23982万 |
-0.27 |
-2.91% |
2022-01-18 |
9.50 |
9.66 |
9.26 |
9.28 |
229649手 |
21761万 |
-0.22 |
-2.32% |
2022-01-17 |
9.97 |
9.97 |
9.35 |
9.50 |
314982手 |
30148万 |
-0.40 |
-4.04% |
2022-01-14 |
9.35 |
10.05 |
9.30 |
9.90 |
324130手 |
31748万 |
0.25 |
2.59% |
2022-01-13 |
10.00 |
10.15 |
9.60 |
9.65 |
411578手 |
40272万 |
-0.53 |
-5.21% |
2022-01-12 |
10.06 |
10.46 |
9.71 |
10.18 |
434904手 |
44020万 |
0.17 |
1.70% |
2022-01-11 |
10.13 |
10.77 |
9.80 |
10.01 |
551298手 |
56295万 |
-0.19 |
-1.86% |
2022-01-10 |
10.73 |
11.38 |
10.01 |
10.20 |
842144手 |
89577万 |
-0.31 |
-2.95% |
2022-01-07 |
10.51 |
10.51 |
9.65 |
10.51 |
795859手 |
82363万 |
0.96 |
10.05% |
2022-01-06 |
9.08 |
9.55 |
9.08 |
9.55 |
152179手 |
14394万 |
0.87 |
10.02% |