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 |
13.72 |
14.78 |
13.72 |
14.65 |
637581手 |
91698万 |
1.02 |
7.48% |
2022-06-22 |
13.66 |
14.27 |
13.61 |
13.63 |
398881手 |
55710万 |
-0.03 |
-0.22% |
2022-06-21 |
14.00 |
14.15 |
13.44 |
13.66 |
253555手 |
34884万 |
-0.30 |
-2.15% |
2022-06-20 |
13.74 |
14.08 |
13.63 |
13.96 |
365500手 |
50672万 |
0.33 |
2.42% |
2022-06-17 |
13.26 |
13.82 |
13.21 |
13.63 |
299339手 |
40547万 |
0.15 |
1.11% |
2022-06-16 |
13.74 |
13.83 |
13.33 |
13.48 |
345387手 |
46742万 |
-0.09 |
-0.66% |
2022-06-15 |
14.19 |
15.00 |
13.57 |
13.57 |
683020手 |
96232万 |
-0.37 |
-2.65% |
2022-06-14 |
13.38 |
14.00 |
13.12 |
13.94 |
428030手 |
58109万 |
0.24 |
1.75% |
2022-06-13 |
13.38 |
13.85 |
13.19 |
13.70 |
427260手 |
58113万 |
0.25 |
1.86% |
2022-06-10 |
12.48 |
13.47 |
12.41 |
13.45 |
386011手 |
50761万 |
0.89 |
7.09% |
2022-06-09 |
13.13 |
13.15 |
12.45 |
12.56 |
248133手 |
31447万 |
-0.61 |
-4.63% |
2022-06-08 |
12.99 |
13.33 |
12.79 |
13.17 |
275766手 |
36052万 |
0.09 |
0.69% |
2022-06-07 |
13.51 |
13.51 |
12.85 |
13.08 |
332774手 |
43568万 |
-0.38 |
-2.82% |
2022-06-06 |
13.14 |
13.77 |
13.10 |
13.46 |
499586手 |
66871万 |
0.37 |
2.83% |
2022-06-02 |
12.25 |
13.26 |
12.21 |
13.09 |
479006手 |
61656万 |
0.75 |
6.08% |
2022-06-01 |
12.27 |
12.52 |
12.19 |
12.34 |
260732手 |
32267万 |
0.18 |
1.48% |
2022-05-31 |
11.94 |
12.24 |
11.79 |
12.16 |
219926手 |
26511万 |
0.12 |
1.00% |
2022-05-30 |
11.92 |
12.19 |
11.82 |
12.04 |
178866手 |
21476万 |
0.16 |
1.35% |
2022-05-27 |
12.00 |
12.25 |
11.75 |
11.88 |
200759手 |
24118万 |
-0.01 |
-0.08% |
2022-05-26 |
12.01 |
12.05 |
11.58 |
11.89 |
238432手 |
28198万 |
-0.12 |
-1.00% |
2022-05-25 |
11.77 |
12.03 |
11.58 |
12.01 |
355722手 |
42102万 |
0.31 |
2.65% |
2022-05-24 |
12.85 |
13.01 |
11.65 |
11.70 |
604021手 |
74550万 |
-1.00 |
-7.87% |
2022-05-23 |
12.53 |
12.89 |
12.38 |
12.70 |
337875手 |
42763万 |
0.31 |
2.50% |
2022-05-20 |
12.32 |
12.79 |
12.15 |
12.39 |
300997手 |
37355万 |
0.02 |
0.16% |
2022-05-19 |
11.87 |
12.44 |
11.85 |
12.37 |
382195手 |
46551万 |
0.30 |
2.49% |
2022-05-18 |
11.52 |
12.55 |
11.51 |
12.07 |
491464手 |
59067万 |
0.61 |
5.32% |
2022-05-17 |
11.27 |
11.65 |
11.25 |
11.46 |
199831手 |
22902万 |
0.11 |
0.97% |
2022-05-16 |
11.82 |
11.86 |
11.30 |
11.35 |
202729手 |
23252万 |
-0.25 |
-2.15% |
2022-05-13 |
11.42 |
11.62 |
11.24 |
11.60 |
197447手 |
22633万 |
0.30 |
2.65% |
2022-05-12 |
11.21 |
11.47 |
11.10 |
11.30 |
212640手 |
24036万 |
0.01 |
0.09% |
2022-05-11 |
10.89 |
11.87 |
10.76 |
11.29 |
423240手 |
48593万 |
0.50 |
4.63% |
2022-05-10 |
10.35 |
10.94 |
10.23 |
10.79 |
240015手 |
25564万 |
0.27 |
2.57% |
2022-05-09 |
10.53 |
10.72 |
10.43 |
10.52 |
130146手 |
13710万 |
-0.04 |
-0.38% |
2022-05-06 |
10.65 |
10.74 |
10.53 |
10.56 |
190898手 |
20261万 |
-0.43 |
-3.91% |
2022-05-05 |
10.94 |
11.14 |
10.82 |
10.99 |
199335手 |
21928万 |
0.07 |
0.64% |
2022-04-29 |
10.47 |
11.05 |
10.38 |
10.92 |
223987手 |
24013万 |
0.54 |
5.20% |
2022-04-28 |
10.46 |
10.59 |
10.11 |
10.38 |
222464手 |
22998万 |
-0.16 |
-1.52% |
2022-04-27 |
9.80 |
10.58 |
9.69 |
10.54 |
315765手 |
31993万 |
0.46 |
4.56% |
2022-04-26 |
10.52 |
10.75 |
10.03 |
10.08 |
287954手 |
29957万 |
-0.53 |
-5.00% |
2022-04-25 |
11.57 |
11.59 |
10.59 |
10.61 |
314215手 |
34704万 |
-1.16 |
-9.86% |
2022-04-22 |
11.95 |
12.10 |
11.63 |
11.77 |
201120手 |
23717万 |
-0.23 |
-1.92% |
2022-04-21 |
12.30 |
12.49 |
11.85 |
12.00 |
207907手 |
25290万 |
-0.51 |
-4.08% |
2022-04-20 |
12.64 |
12.94 |
12.38 |
12.51 |
190314手 |
24099万 |
-0.11 |
-0.87% |
2022-04-19 |
12.75 |
13.13 |
12.52 |
12.62 |
193865手 |
24733万 |
-0.22 |
-1.71% |
2022-04-18 |
12.57 |
12.87 |
12.45 |
12.84 |
218725手 |
27769万 |
0.28 |
2.23% |
2022-04-15 |
12.47 |
12.90 |
12.15 |
12.56 |
190831手 |
23850万 |
0.05 |
0.40% |
2022-04-14 |
12.50 |
12.65 |
12.41 |
12.51 |
114061手 |
14287万 |
0.15 |
1.21% |
2022-04-13 |
12.79 |
12.79 |
12.31 |
12.36 |
134393手 |
16747万 |
-0.48 |
-3.74% |
2022-04-12 |
12.22 |
12.84 |
12.22 |
12.84 |
197226手 |
24709万 |
0.55 |
4.47% |
2022-04-11 |
12.94 |
12.95 |
12.19 |
12.29 |
274342手 |
34331万 |
-0.82 |
-6.25% |
2022-04-08 |
13.20 |
13.41 |
12.93 |
13.11 |
156576手 |
20530万 |
-0.14 |
-1.06% |
2022-04-07 |
13.64 |
13.77 |
13.25 |
13.25 |
182666手 |
24558万 |
-0.42 |
-3.07% |
2022-04-06 |
14.14 |
14.14 |
13.51 |
13.67 |
277458手 |
38039万 |
-0.47 |
-3.32% |
2022-04-01 |
14.16 |
14.19 |
13.84 |
14.14 |
225206手 |
31554万 |
0.01 |
0.07% |
2022-03-31 |
14.48 |
14.49 |
14.11 |
14.13 |
170130手 |
24283万 |
-0.42 |
-2.89% |
2022-03-30 |
14.05 |
14.59 |
14.02 |
14.55 |
211386手 |
30322万 |
0.57 |
4.08% |
2022-03-29 |
14.20 |
14.37 |
13.95 |
13.98 |
176634手 |
24952万 |
-0.12 |
-0.85% |
2022-03-28 |
14.60 |
14.76 |
13.94 |
14.10 |
274820手 |
39190万 |
-0.56 |
-3.82% |
2022-03-25 |
15.04 |
15.05 |
14.66 |
14.66 |
112034手 |
16589万 |
-0.25 |
-1.68% |
2022-03-24 |
15.21 |
15.27 |
14.89 |
14.91 |
161406手 |
24193万 |
-0.47 |
-3.06% |
2022-03-23 |
15.34 |
15.65 |
15.22 |
15.38 |
145768手 |
22514万 |
0.02 |
0.13% |
2022-03-22 |
15.38 |
15.56 |
15.14 |
15.36 |
103883手 |
15928万 |
-0.08 |
-0.52% |
2022-03-21 |
15.33 |
15.70 |
15.18 |
15.44 |
164218手 |
25413万 |
0.11 |
0.72% |
2022-03-18 |
15.45 |
15.54 |
15.09 |
15.33 |
145811手 |
22310万 |
-0.18 |
-1.16% |
2022-03-17 |
15.55 |
15.93 |
15.44 |
15.51 |
201487手 |
31582万 |
0.12 |
0.78% |
2022-03-16 |
15.14 |
15.45 |
14.19 |
15.39 |
252017手 |
37715万 |
0.56 |
3.78% |
2022-03-15 |
15.65 |
15.74 |
14.80 |
14.83 |
232976手 |
35610万 |
-0.87 |
-5.54% |
2022-03-14 |
15.48 |
15.94 |
15.44 |
15.70 |
189129手 |
29731万 |
-0.15 |
-0.95% |
2022-03-11 |
15.35 |
16.04 |
15.25 |
15.85 |
293919手 |
45966万 |
0.61 |
4.00% |
2022-03-10 |
15.32 |
15.43 |
15.13 |
15.24 |
152734手 |
23311万 |
0.28 |
1.87% |
2022-03-09 |
15.25 |
15.37 |
14.24 |
14.96 |
312740手 |
46334万 |
-0.26 |
-1.71% |
2022-03-08 |
15.88 |
16.02 |
14.90 |
15.22 |
394538手 |
60620万 |
-0.74 |
-4.64% |
2022-03-07 |
16.26 |
16.48 |
15.88 |
15.96 |
337230手 |
54179万 |
-0.73 |
-4.37% |
2022-03-04 |
17.60 |
17.60 |
16.58 |
16.69 |
318879手 |
53910万 |
-0.99 |
-5.60% |
2022-03-03 |
18.12 |
18.22 |
17.63 |
17.68 |
148907手 |
26500万 |
-0.36 |
-2.00% |
2022-03-02 |
18.13 |
18.36 |
17.85 |
18.04 |
171379手 |
31011万 |
-0.24 |
-1.31% |
2022-03-01 |
18.15 |
18.60 |
18.14 |
18.28 |
153278手 |
28140万 |
0.18 |
0.99% |
2022-02-28 |
17.93 |
18.35 |
17.91 |
18.10 |
215748手 |
39103万 |
-0.01 |
-0.06% |
2022-02-25 |
17.66 |
18.38 |
17.61 |
18.11 |
297310手 |
53458万 |
0.63 |
3.60% |
2022-02-24 |
17.78 |
18.08 |
17.24 |
17.48 |
264245手 |
46538万 |
-0.48 |
-2.67% |
2022-02-23 |
17.15 |
18.18 |
17.15 |
17.96 |
256459手 |
45489万 |
0.74 |
4.30% |
2022-02-22 |
17.29 |
17.36 |
17.00 |
17.22 |
140596手 |
24099万 |
-0.18 |
-1.03% |
2022-02-21 |
17.20 |
17.54 |
17.08 |
17.40 |
145324手 |
25238万 |
0.19 |
1.10% |
2022-02-18 |
17.07 |
17.24 |
16.97 |
17.21 |
119564手 |
20488万 |
0.14 |
0.82% |
2022-02-17 |
17.02 |
17.28 |
16.97 |
17.07 |
126743手 |
21692万 |
-0.05 |
-0.29% |
2022-02-16 |
17.08 |
17.63 |
16.99 |
17.12 |
268998手 |
46351万 |
0.02 |
0.12% |
2022-02-15 |
16.61 |
17.13 |
16.61 |
17.10 |
191921手 |
32508万 |
0.44 |
2.64% |
2022-02-14 |
16.29 |
16.98 |
16.23 |
16.66 |
140505手 |
23436万 |
0.08 |
0.48% |
2022-02-11 |
16.80 |
17.03 |
16.50 |
16.58 |
184505手 |
30930万 |
-0.39 |
-2.30% |
2022-02-10 |
16.91 |
17.33 |
16.72 |
16.97 |
211258手 |
35974万 |
0.03 |
0.18% |
2022-02-09 |
16.26 |
17.15 |
16.15 |
16.94 |
401571手 |
67063万 |
0.67 |
4.12% |
2022-02-08 |
16.24 |
16.54 |
15.96 |
16.27 |
463700手 |
74995万 |
-0.17 |
-1.03% |
2022-02-07 |
16.44 |
16.80 |
16.44 |
16.44 |
400035手 |
65983万 |
-1.83 |
-10.02% |
2022-01-28 |
18.69 |
18.81 |
18.14 |
18.27 |
182969手 |
33756万 |
-0.19 |
-1.03% |
2022-01-27 |
18.99 |
19.35 |
18.44 |
18.46 |
186544手 |
35052万 |
-0.76 |
-3.95% |
2022-01-26 |
19.29 |
19.53 |
18.66 |
19.22 |
214888手 |
41230万 |
0.06 |
0.31% |
2022-01-25 |
19.99 |
20.22 |
19.14 |
19.16 |
274700手 |
53812万 |
-1.03 |
-5.10% |
2022-01-24 |
20.00 |
20.52 |
19.90 |
20.19 |
179986手 |
36348万 |
-0.03 |
-0.15% |
2022-01-21 |
20.23 |
21.05 |
19.97 |
20.22 |
226039手 |
46150万 |
-0.11 |
-0.54% |
2022-01-20 |
20.95 |
20.95 |
20.22 |
20.33 |
218915手 |
44874万 |
-0.73 |
-3.47% |
2022-01-19 |
21.40 |
21.58 |
20.75 |
21.06 |
257922手 |
54457万 |
-0.58 |
-2.68% |
2022-01-18 |
21.41 |
21.88 |
21.33 |
21.64 |
338125手 |
73042万 |
0.16 |
0.74% |
2022-01-17 |
20.40 |
22.15 |
20.40 |
21.48 |
525010手 |
113134万 |
1.10 |
5.40% |
2022-01-14 |
19.50 |
20.83 |
19.30 |
20.38 |
393956手 |
80126万 |
0.58 |
2.93% |
2022-01-13 |
20.07 |
20.32 |
19.74 |
19.80 |
221761手 |
44359万 |
-0.20 |
-1.00% |
2022-01-12 |
19.99 |
20.12 |
19.50 |
20.00 |
205820手 |
40780万 |
0.19 |
0.96% |
2022-01-11 |
20.00 |
20.13 |
19.68 |
19.81 |
196420手 |
38953万 |
-0.27 |
-1.34% |
2022-01-10 |
19.44 |
20.27 |
19.26 |
20.08 |
286482手 |
56919万 |
0.58 |
2.97% |
2022-01-07 |
20.40 |
20.56 |
19.46 |
19.50 |
415801手 |
82743万 |
-1.06 |
-5.16% |
2022-01-06 |
20.47 |
20.57 |
19.86 |
20.56 |
384183手 |
77586万 |
0.11 |
0.54% |
2022-01-05 |
21.46 |
21.82 |
20.45 |
20.45 |
440057手 |
91922万 |
-1.23 |
-5.67% |