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 |
2022-05-16 |
13.88 |
14.07 |
13.58 |
13.83 |
93320手 |
12912万 |
0.03 |
0.22% |
2022-05-13 |
13.65 |
14.30 |
13.48 |
13.80 |
130942手 |
18222万 |
0.27 |
2.00% |
2022-05-12 |
12.92 |
14.13 |
12.92 |
13.53 |
118028手 |
15999万 |
0.50 |
3.84% |
2022-05-11 |
13.14 |
13.26 |
13.01 |
13.03 |
48265手 |
6320万 |
-0.06 |
-0.46% |
2022-05-10 |
13.03 |
13.15 |
12.83 |
13.09 |
43885手 |
5703万 |
-0.09 |
-0.68% |
2022-05-09 |
13.34 |
13.56 |
13.13 |
13.18 |
42370手 |
5624万 |
-0.16 |
-1.20% |
2022-05-06 |
13.30 |
13.98 |
13.10 |
13.34 |
97247手 |
13124万 |
-0.38 |
-2.77% |
2022-05-05 |
13.12 |
13.80 |
13.02 |
13.72 |
108763手 |
14674万 |
0.97 |
7.61% |
2022-04-29 |
12.06 |
12.82 |
12.06 |
12.75 |
54783手 |
6863万 |
0.57 |
4.68% |
2022-04-28 |
12.19 |
12.39 |
11.94 |
12.18 |
39948手 |
4841万 |
-0.01 |
-0.08% |
2022-04-27 |
11.85 |
12.25 |
11.66 |
12.19 |
45083手 |
5379万 |
0.33 |
2.78% |
2022-04-26 |
12.27 |
12.38 |
11.86 |
11.86 |
50993手 |
6171万 |
-0.31 |
-2.55% |
2022-04-25 |
12.82 |
12.89 |
12.17 |
12.17 |
80398手 |
10066万 |
-0.68 |
-5.29% |
2022-04-22 |
13.00 |
13.12 |
12.61 |
12.85 |
51308手 |
6562万 |
-0.23 |
-1.76% |
2022-04-21 |
13.52 |
13.58 |
12.90 |
13.08 |
49357手 |
6513万 |
-0.42 |
-3.11% |
2022-04-20 |
13.78 |
13.98 |
13.35 |
13.50 |
43874手 |
5979万 |
-0.26 |
-1.89% |
2022-04-19 |
13.69 |
13.89 |
13.45 |
13.76 |
36426手 |
4994万 |
0.06 |
0.44% |
2022-04-18 |
13.99 |
13.99 |
13.61 |
13.70 |
43118手 |
5935万 |
-0.36 |
-2.56% |
2022-04-15 |
14.35 |
14.42 |
13.94 |
14.06 |
51488手 |
7308万 |
-0.15 |
-1.06% |
2022-04-14 |
14.04 |
14.35 |
14.04 |
14.21 |
43473手 |
6185万 |
0.23 |
1.65% |
2022-04-13 |
13.99 |
14.19 |
13.77 |
13.98 |
45488手 |
6356万 |
-0.12 |
-0.85% |
2022-04-12 |
14.01 |
14.35 |
13.95 |
14.10 |
59513手 |
8421万 |
-0.09 |
-0.63% |
2022-04-11 |
14.60 |
14.75 |
14.10 |
14.19 |
76762手 |
11017万 |
-0.35 |
-2.41% |
2022-04-08 |
14.39 |
14.68 |
14.12 |
14.54 |
76491手 |
11033万 |
0.11 |
0.76% |
2022-04-07 |
14.65 |
14.90 |
14.38 |
14.43 |
87575手 |
12780万 |
-0.26 |
-1.77% |
2022-04-06 |
14.31 |
14.87 |
14.25 |
14.69 |
114343手 |
16700万 |
0.46 |
3.23% |
2022-04-01 |
13.96 |
14.28 |
13.96 |
14.23 |
63218手 |
8942万 |
0.13 |
0.92% |
2022-03-31 |
13.85 |
14.29 |
13.79 |
14.10 |
78373手 |
11060万 |
0.11 |
0.79% |
2022-03-30 |
13.56 |
14.10 |
13.53 |
13.99 |
58884手 |
8184万 |
0.39 |
2.87% |
2022-03-29 |
13.61 |
13.73 |
13.50 |
13.60 |
29587手 |
4021万 |
-0.09 |
-0.66% |
2022-03-28 |
13.47 |
13.76 |
13.41 |
13.69 |
39884手 |
5439万 |
0.08 |
0.59% |
2022-03-25 |
13.48 |
13.79 |
13.42 |
13.61 |
50318手 |
6860万 |
0.08 |
0.59% |
2022-03-24 |
13.62 |
13.78 |
13.52 |
13.53 |
41756手 |
5692万 |
-0.08 |
-0.59% |
2022-03-23 |
13.44 |
13.70 |
13.36 |
13.61 |
46046手 |
6232万 |
0.15 |
1.11% |
2022-03-22 |
13.29 |
13.54 |
13.21 |
13.46 |
41692手 |
5598万 |
0.15 |
1.13% |
2022-03-21 |
13.33 |
13.38 |
13.21 |
13.31 |
28921手 |
3844万 |
0.02 |
0.15% |
2022-03-18 |
12.96 |
13.33 |
12.90 |
13.29 |
37859手 |
4985万 |
0.30 |
2.31% |
2022-03-17 |
12.97 |
13.14 |
12.82 |
12.99 |
45523手 |
5909万 |
0.29 |
2.28% |
2022-03-16 |
12.77 |
12.80 |
12.18 |
12.70 |
47936手 |
6003万 |
0.10 |
0.79% |
2022-03-15 |
13.44 |
13.44 |
12.58 |
12.60 |
67085手 |
8737万 |
-0.92 |
-6.80% |
2022-03-14 |
13.59 |
13.84 |
13.41 |
13.52 |
28216手 |
3833万 |
-0.22 |
-1.60% |
2022-03-11 |
13.70 |
13.78 |
13.26 |
13.74 |
41507手 |
5608万 |
-0.06 |
-0.43% |
2022-03-10 |
13.79 |
13.93 |
13.70 |
13.80 |
36182手 |
5004万 |
0.18 |
1.32% |
2022-03-09 |
14.00 |
14.09 |
13.23 |
13.62 |
49639手 |
6779万 |
-0.34 |
-2.44% |
2022-03-08 |
14.25 |
14.25 |
13.92 |
13.96 |
44727手 |
6287万 |
-0.32 |
-2.24% |
2022-03-07 |
14.57 |
14.58 |
14.18 |
14.28 |
33687手 |
4820万 |
-0.21 |
-1.45% |
2022-03-04 |
14.38 |
14.57 |
14.22 |
14.49 |
32691手 |
4716万 |
0.04 |
0.28% |
2022-03-03 |
14.43 |
14.64 |
14.37 |
14.45 |
43959手 |
6390万 |
0.09 |
0.63% |
2022-03-02 |
14.23 |
14.43 |
14.19 |
14.36 |
30638手 |
4395万 |
0.15 |
1.06% |
2022-03-01 |
14.13 |
14.29 |
14.08 |
14.21 |
20618手 |
2930万 |
0.09 |
0.64% |
2022-02-28 |
14.20 |
14.25 |
14.02 |
14.12 |
26646手 |
3754万 |
-0.07 |
-0.49% |
2022-02-25 |
14.19 |
14.31 |
14.15 |
14.19 |
29252手 |
4159万 |
0.05 |
0.35% |
2022-02-24 |
14.43 |
14.56 |
14.01 |
14.14 |
72111手 |
10268万 |
-0.37 |
-2.55% |
2022-02-23 |
14.57 |
14.57 |
14.45 |
14.51 |
30136手 |
4368万 |
-0.05 |
-0.34% |
2022-02-22 |
14.55 |
14.69 |
14.43 |
14.56 |
38585手 |
5607万 |
-0.09 |
-0.61% |
2022-02-21 |
14.48 |
14.66 |
14.42 |
14.65 |
34930手 |
5080万 |
0.17 |
1.17% |
2022-02-18 |
14.39 |
14.51 |
14.31 |
14.48 |
32113手 |
4625万 |
0.05 |
0.35% |
2022-02-17 |
14.53 |
14.58 |
14.41 |
14.43 |
29662手 |
4290万 |
-0.15 |
-1.03% |
2022-02-16 |
14.57 |
14.63 |
14.50 |
14.58 |
25999手 |
3783万 |
0.03 |
0.21% |
2022-02-15 |
14.59 |
14.72 |
14.43 |
14.55 |
36083手 |
5254万 |
-0.05 |
-0.34% |
2022-02-14 |
14.60 |
14.73 |
14.52 |
14.60 |
43344手 |
6341万 |
-0.12 |
-0.81% |
2022-02-11 |
14.87 |
14.89 |
14.68 |
14.72 |
34644手 |
5121万 |
-0.09 |
-0.61% |
2022-02-10 |
14.82 |
14.90 |
14.70 |
14.81 |
35823手 |
5303万 |
0.00 |
0.00% |
2022-02-09 |
14.67 |
14.99 |
14.65 |
14.81 |
46805手 |
6955万 |
0.07 |
0.47% |
2022-02-08 |
14.78 |
14.83 |
14.40 |
14.74 |
75896手 |
11105万 |
0.00 |
0.00% |
2022-02-07 |
14.50 |
14.86 |
14.49 |
14.74 |
50068手 |
7359万 |
0.29 |
2.01% |
2022-01-28 |
14.59 |
14.73 |
14.39 |
14.45 |
47244手 |
6884万 |
-0.15 |
-1.03% |
2022-01-27 |
14.58 |
14.78 |
14.46 |
14.60 |
51264手 |
7482万 |
0.01 |
0.07% |
2022-01-26 |
14.60 |
14.64 |
14.42 |
14.59 |
34972手 |
5085万 |
0.08 |
0.55% |
2022-01-25 |
15.06 |
15.11 |
14.46 |
14.51 |
76315手 |
11260万 |
-0.51 |
-3.40% |
2022-01-24 |
15.63 |
15.64 |
14.80 |
15.02 |
165989手 |
25070万 |
-0.60 |
-3.84% |
2022-01-21 |
15.13 |
15.73 |
14.92 |
15.62 |
204150手 |
31507万 |
0.57 |
3.79% |
2022-01-20 |
14.93 |
15.17 |
14.86 |
15.05 |
54517手 |
8212万 |
0.13 |
0.87% |
2022-01-19 |
14.86 |
15.01 |
14.83 |
14.92 |
37744手 |
5637万 |
0.07 |
0.47% |
2022-01-18 |
14.83 |
14.91 |
14.71 |
14.85 |
39677手 |
5888万 |
0.09 |
0.61% |
2022-01-17 |
14.62 |
14.83 |
14.60 |
14.76 |
32957手 |
4854万 |
0.11 |
0.75% |
2022-01-14 |
15.07 |
15.07 |
14.61 |
14.65 |
69638手 |
10265万 |
-0.41 |
-2.72% |
2022-01-13 |
15.11 |
15.22 |
15.04 |
15.06 |
40360手 |
6108万 |
-0.05 |
-0.33% |
2022-01-12 |
15.06 |
15.18 |
15.01 |
15.11 |
41306手 |
6225万 |
0.04 |
0.27% |
2022-01-11 |
15.04 |
15.22 |
15.03 |
15.07 |
53133手 |
8037万 |
-0.04 |
-0.27% |
2022-01-10 |
15.20 |
15.20 |
15.02 |
15.11 |
42678手 |
6447万 |
-0.02 |
-0.13% |
2022-01-07 |
15.07 |
15.20 |
15.01 |
15.13 |
56787手 |
8583万 |
0.08 |
0.53% |
2022-01-06 |
15.07 |
15.20 |
14.99 |
15.05 |
51841手 |
7821万 |
-0.02 |
-0.13% |
2022-01-05 |
15.00 |
15.23 |
14.95 |
15.07 |
80546手 |
12162万 |
0.04 |
0.27% |
2022-01-04 |
15.01 |
15.14 |
14.88 |
15.03 |
58408手 |
8764万 |
0.16 |
1.08% |
2021-12-31 |
14.75 |
15.00 |
14.74 |
14.87 |
50224手 |
7465万 |
0.05 |
0.34% |
2021-12-30 |
14.95 |
14.96 |
14.67 |
14.82 |
80442手 |
11907万 |
-0.13 |
-0.87% |
2021-12-29 |
15.23 |
15.73 |
14.94 |
14.95 |
174957手 |
26570万 |
0.35 |
2.40% |
2021-12-28 |
14.69 |
14.72 |
14.56 |
14.60 |
42988手 |
6290万 |
-0.07 |
-0.48% |
2021-12-27 |
14.80 |
14.88 |
14.63 |
14.67 |
42263手 |
6217万 |
-0.14 |
-0.94% |
2021-12-24 |
14.72 |
14.84 |
14.56 |
14.81 |
49799手 |
7319万 |
0.09 |
0.61% |
2021-12-23 |
15.05 |
15.08 |
14.70 |
14.72 |
75763手 |
11196万 |
-0.32 |
-2.13% |
2021-12-22 |
15.12 |
15.26 |
15.00 |
15.04 |
61652手 |
9302万 |
-0.14 |
-0.92% |
2021-12-21 |
14.95 |
15.28 |
14.89 |
15.18 |
75812手 |
11514万 |
0.23 |
1.54% |
2021-12-20 |
14.97 |
15.17 |
14.90 |
14.95 |
64966手 |
9783万 |
-0.05 |
-0.33% |
2021-12-17 |
14.89 |
15.14 |
14.84 |
15.00 |
58873手 |
8814万 |
0.11 |
0.74% |
2021-12-16 |
14.91 |
15.00 |
14.78 |
14.89 |
44524手 |
6636万 |
-0.02 |
-0.13% |
2021-12-15 |
14.73 |
15.15 |
14.65 |
14.91 |
90739手 |
13586万 |
0.17 |
1.15% |
2021-12-14 |
14.70 |
14.81 |
14.65 |
14.74 |
59560手 |
8764万 |
0.04 |
0.27% |
2021-12-13 |
14.48 |
14.73 |
14.45 |
14.70 |
75675手 |
11060万 |
0.21 |
1.45% |
2021-12-10 |
14.42 |
14.55 |
14.42 |
14.49 |
39393手 |
5698万 |
-0.05 |
-0.34% |
2021-12-09 |
14.30 |
14.58 |
14.25 |
14.54 |
74250手 |
10751万 |
0.22 |
1.54% |
2021-12-08 |
14.32 |
14.34 |
14.10 |
14.32 |
43747手 |
6227万 |
0.07 |
0.49% |
2021-12-07 |
14.29 |
14.33 |
14.10 |
14.25 |
42002手 |
5987万 |
0.06 |
0.42% |
2021-12-06 |
14.39 |
14.40 |
14.19 |
14.19 |
34575手 |
4927万 |
-0.14 |
-0.98% |
2021-12-03 |
14.34 |
14.43 |
14.22 |
14.33 |
38574手 |
5520万 |
0.03 |
0.21% |
2021-12-02 |
14.25 |
14.40 |
14.16 |
14.30 |
39109手 |
5590万 |
0.05 |
0.35% |
2021-12-01 |
14.15 |
14.25 |
14.07 |
14.25 |
31587手 |
4484万 |
0.07 |
0.49% |
2021-11-30 |
14.07 |
14.23 |
14.07 |
14.18 |
29490手 |
4172万 |
0.09 |
0.64% |
2021-11-29 |
14.15 |
14.15 |
14.06 |
14.09 |
33321手 |
4696万 |
-0.14 |
-0.98% |
2021-11-26 |
14.27 |
14.31 |
14.18 |
14.23 |
20868手 |
2967万 |
-0.04 |
-0.28% |
2021-11-25 |
14.35 |
14.36 |
14.25 |
14.27 |
26256手 |
3748万 |
-0.08 |
-0.56% |
2021-11-24 |
14.30 |
14.37 |
14.25 |
14.35 |
24732手 |
3542万 |
0.04 |
0.28% |
2021-11-23 |
14.36 |
14.41 |
14.28 |
14.31 |
28750手 |
4117万 |
-0.05 |
-0.35% |
2021-11-22 |
14.45 |
14.50 |
14.32 |
14.36 |
28956手 |
4158万 |
-0.09 |
-0.62% |
2021-11-19 |
14.35 |
14.46 |
14.24 |
14.45 |
30449手 |
4371万 |
0.17 |
1.19% |
2021-11-18 |
14.42 |
14.49 |
14.24 |
14.28 |
29703手 |
4253万 |
-0.15 |
-1.04% |
2021-11-17 |
14.42 |
14.50 |
14.38 |
14.43 |
18382手 |
2653万 |
0.03 |
0.21% |
2021-11-16 |
14.58 |
14.65 |
14.40 |
14.40 |
19341手 |
2809万 |
-0.18 |
-1.24% |