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 |
15.60 |
17.05 |
15.54 |
17.05 |
461980手 |
76377万 |
1.55 |
10.00% |
2022-06-22 |
16.39 |
16.42 |
15.19 |
15.50 |
425797手 |
66293万 |
-0.89 |
-5.43% |
2022-06-21 |
17.05 |
17.35 |
16.20 |
16.39 |
451327手 |
75696万 |
-0.71 |
-4.15% |
2022-06-20 |
15.69 |
17.28 |
15.58 |
17.10 |
653825手 |
111129万 |
1.39 |
8.85% |
2022-06-17 |
15.59 |
15.83 |
15.18 |
15.71 |
238157手 |
36925万 |
0.10 |
0.64% |
2022-06-16 |
15.63 |
16.09 |
15.60 |
15.61 |
120704手 |
19103万 |
-0.02 |
-0.13% |
2022-06-15 |
15.65 |
16.24 |
15.60 |
15.63 |
162922手 |
25947万 |
-0.01 |
-0.06% |
2022-06-14 |
15.42 |
15.70 |
15.10 |
15.64 |
217067手 |
33406万 |
-0.04 |
-0.26% |
2022-06-13 |
15.90 |
16.04 |
15.28 |
15.68 |
368217手 |
57881万 |
-0.23 |
-1.45% |
2022-06-10 |
15.78 |
16.50 |
15.59 |
15.91 |
454246手 |
73404万 |
0.06 |
0.38% |
2022-06-09 |
15.87 |
16.09 |
15.66 |
15.85 |
327733手 |
52067万 |
0.04 |
0.25% |
2022-06-08 |
16.13 |
16.30 |
15.33 |
15.81 |
439550手 |
69030万 |
-0.40 |
-2.47% |
2022-06-07 |
16.68 |
16.85 |
15.72 |
16.21 |
372478手 |
59814万 |
-0.47 |
-2.82% |
2022-06-06 |
16.12 |
17.00 |
15.98 |
16.68 |
278489手 |
46318万 |
0.53 |
3.28% |
2022-06-02 |
15.87 |
16.30 |
15.66 |
16.15 |
198330手 |
31732万 |
0.32 |
2.02% |
2022-06-01 |
16.50 |
16.73 |
15.43 |
15.83 |
356833手 |
56704万 |
-0.72 |
-4.35% |
2022-05-31 |
16.00 |
16.66 |
15.84 |
16.55 |
275244手 |
45016万 |
0.39 |
2.41% |
2022-05-30 |
15.79 |
16.16 |
15.54 |
16.16 |
386426手 |
61534万 |
0.62 |
3.99% |
2022-05-27 |
15.71 |
15.99 |
15.40 |
15.54 |
199484手 |
31306万 |
-0.28 |
-1.77% |
2022-05-26 |
15.39 |
16.06 |
15.10 |
15.82 |
280544手 |
44210万 |
0.46 |
3.00% |
2022-05-25 |
15.15 |
15.54 |
14.90 |
15.36 |
162349手 |
24714万 |
0.04 |
0.26% |
2022-05-24 |
15.42 |
16.06 |
15.28 |
15.32 |
252810手 |
39550万 |
-0.18 |
-1.16% |
2022-05-23 |
14.96 |
15.97 |
14.96 |
15.50 |
347080手 |
53547万 |
-0.41 |
-2.58% |
2022-05-20 |
16.09 |
16.27 |
15.63 |
15.91 |
265964手 |
42294万 |
-0.12 |
-0.75% |
2022-05-19 |
15.56 |
16.10 |
15.28 |
16.03 |
235726手 |
37032万 |
0.08 |
0.50% |
2022-05-18 |
16.00 |
16.21 |
15.35 |
15.95 |
238286手 |
37582万 |
-0.03 |
-0.19% |
2022-05-17 |
15.19 |
16.24 |
15.10 |
15.98 |
342080手 |
53777万 |
0.76 |
4.99% |
2022-05-16 |
15.30 |
15.45 |
14.86 |
15.22 |
247365手 |
37498万 |
0.03 |
0.20% |
2022-05-13 |
15.32 |
15.55 |
15.06 |
15.19 |
196382手 |
29858万 |
-0.11 |
-0.72% |
2022-05-12 |
15.15 |
15.52 |
15.01 |
15.30 |
244217手 |
37264万 |
0.16 |
1.06% |
2022-05-11 |
15.13 |
15.78 |
14.91 |
15.14 |
405468手 |
62221万 |
-0.07 |
-0.46% |
2022-05-10 |
14.69 |
15.60 |
14.58 |
15.21 |
609785手 |
92539万 |
0.52 |
3.54% |
2022-05-09 |
14.39 |
14.98 |
14.03 |
14.69 |
534272手 |
77980万 |
0.53 |
3.74% |
2022-05-06 |
13.00 |
14.35 |
12.85 |
14.16 |
688466手 |
95844万 |
0.89 |
6.71% |
2022-05-05 |
12.00 |
13.27 |
11.90 |
13.27 |
334397手 |
43922万 |
1.21 |
10.03% |
2022-04-29 |
11.40 |
12.20 |
11.13 |
12.06 |
305990手 |
36037万 |
0.75 |
6.63% |
2022-04-28 |
11.45 |
11.67 |
11.09 |
11.31 |
244068手 |
27747万 |
-0.20 |
-1.74% |
2022-04-27 |
10.48 |
11.62 |
10.30 |
11.51 |
330963手 |
36626万 |
0.85 |
7.97% |
2022-04-26 |
10.71 |
11.27 |
10.36 |
10.66 |
348050手 |
37546万 |
-0.12 |
-1.11% |
2022-04-25 |
11.60 |
11.77 |
10.72 |
10.78 |
354368手 |
39684万 |
-1.13 |
-9.49% |
2022-04-22 |
11.80 |
12.24 |
11.45 |
11.91 |
293960手 |
34941万 |
0.05 |
0.42% |
2022-04-21 |
12.22 |
12.30 |
11.68 |
11.86 |
236990手 |
28315万 |
-0.42 |
-3.42% |
2022-04-20 |
12.60 |
12.79 |
12.18 |
12.28 |
213051手 |
26363万 |
-0.49 |
-3.84% |
2022-04-19 |
12.69 |
13.13 |
12.60 |
12.77 |
214931手 |
27519万 |
-0.07 |
-0.55% |
2022-04-18 |
12.41 |
13.02 |
12.16 |
12.84 |
324628手 |
41102万 |
0.23 |
1.82% |
2022-04-15 |
11.84 |
12.98 |
11.81 |
12.61 |
626065手 |
77440万 |
0.71 |
5.97% |
2022-04-14 |
12.01 |
12.12 |
11.62 |
11.90 |
496942手 |
58992万 |
-0.11 |
-0.92% |
2022-04-13 |
12.53 |
12.61 |
11.94 |
12.01 |
447170手 |
54429万 |
-0.67 |
-5.28% |
2022-04-12 |
13.05 |
13.09 |
12.39 |
12.68 |
470892手 |
59761万 |
-0.38 |
-2.91% |
2022-04-11 |
14.00 |
14.00 |
12.99 |
13.06 |
314728手 |
41729万 |
-1.09 |
-7.70% |
2022-04-08 |
14.33 |
14.35 |
13.75 |
14.15 |
340905手 |
47682万 |
-0.17 |
-1.19% |
2022-04-07 |
14.88 |
15.35 |
14.31 |
14.32 |
399075手 |
58773万 |
-0.70 |
-4.66% |
2022-04-06 |
15.11 |
15.15 |
14.66 |
15.02 |
293045手 |
43745万 |
-0.09 |
-0.60% |
2022-04-01 |
14.71 |
15.27 |
14.50 |
15.11 |
294023手 |
44128万 |
0.38 |
2.58% |
2022-03-31 |
14.77 |
15.06 |
14.40 |
14.73 |
298444手 |
44108万 |
-0.10 |
-0.67% |
2022-03-30 |
14.56 |
14.85 |
14.30 |
14.83 |
302999手 |
44450万 |
0.35 |
2.42% |
2022-03-29 |
14.46 |
15.02 |
14.40 |
14.48 |
360711手 |
53071万 |
0.18 |
1.26% |
2022-03-28 |
14.33 |
14.55 |
13.94 |
14.30 |
239946手 |
34269万 |
-0.15 |
-1.04% |
2022-03-25 |
14.95 |
15.22 |
14.36 |
14.45 |
362436手 |
53365万 |
-0.50 |
-3.34% |
2022-03-24 |
15.14 |
15.22 |
14.59 |
14.95 |
466205手 |
69340万 |
-0.48 |
-3.11% |
2022-03-23 |
14.84 |
15.64 |
14.84 |
15.43 |
431609手 |
66421万 |
0.53 |
3.56% |
2022-03-22 |
14.61 |
15.29 |
14.37 |
14.90 |
596386手 |
89427万 |
0.29 |
1.99% |
2022-03-21 |
13.91 |
15.20 |
13.80 |
14.61 |
562072手 |
81979万 |
0.73 |
5.26% |
2022-03-18 |
14.20 |
14.29 |
13.68 |
13.88 |
321603手 |
44824万 |
-0.32 |
-2.25% |
2022-03-17 |
13.97 |
14.69 |
13.75 |
14.20 |
629971手 |
90389万 |
0.64 |
4.72% |
2022-03-16 |
13.30 |
13.71 |
12.71 |
13.56 |
508845手 |
67752万 |
0.51 |
3.91% |
2022-03-15 |
13.15 |
13.89 |
12.82 |
13.05 |
508041手 |
68063万 |
-0.11 |
-0.84% |
2022-03-14 |
13.20 |
13.80 |
13.00 |
13.16 |
425221手 |
57122万 |
-0.23 |
-1.72% |
2022-03-11 |
13.65 |
13.72 |
12.93 |
13.39 |
687879手 |
91470万 |
-0.50 |
-3.60% |
2022-03-10 |
13.35 |
13.89 |
13.35 |
13.89 |
438633手 |
60322万 |
1.26 |
9.98% |
2022-03-09 |
12.93 |
12.99 |
12.07 |
12.63 |
580756手 |
73325万 |
-0.35 |
-2.70% |
2022-03-08 |
13.72 |
13.82 |
12.90 |
12.98 |
532512手 |
70935万 |
-0.94 |
-6.75% |
2022-03-07 |
14.59 |
14.64 |
13.73 |
13.92 |
385240手 |
54168万 |
-0.55 |
-3.80% |
2022-03-04 |
14.50 |
14.75 |
14.36 |
14.47 |
337713手 |
49102万 |
-0.25 |
-1.70% |
2022-03-03 |
15.39 |
15.40 |
14.64 |
14.72 |
545676手 |
81405万 |
-0.60 |
-3.92% |
2022-03-02 |
15.63 |
15.75 |
15.25 |
15.32 |
308357手 |
47551万 |
-0.31 |
-1.98% |
2022-03-01 |
15.90 |
16.20 |
15.48 |
15.63 |
479339手 |
75502万 |
-0.32 |
-2.01% |
2022-02-28 |
16.50 |
16.66 |
15.80 |
15.95 |
552753手 |
89317万 |
-0.50 |
-3.04% |
2022-02-25 |
15.70 |
16.83 |
15.69 |
16.45 |
486120手 |
79617万 |
0.67 |
4.25% |
2022-02-24 |
16.52 |
16.52 |
15.57 |
15.78 |
538545手 |
85495万 |
-0.75 |
-4.54% |
2022-02-23 |
15.45 |
16.64 |
15.37 |
16.53 |
412508手 |
66849万 |
1.08 |
6.99% |
2022-02-22 |
15.90 |
15.98 |
15.02 |
15.45 |
250290手 |
38524万 |
-0.28 |
-1.78% |
2022-02-21 |
16.10 |
16.36 |
15.64 |
15.73 |
255760手 |
40710万 |
-0.28 |
-1.75% |