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 |
12.11 |
12.25 |
11.82 |
12.23 |
46501手 |
5604万 |
0.12 |
0.99% |
2022-06-22 |
12.42 |
12.50 |
12.08 |
12.11 |
56804手 |
6956万 |
-0.38 |
-3.04% |
2022-06-21 |
12.88 |
12.97 |
12.36 |
12.49 |
75573手 |
9529万 |
-0.39 |
-3.03% |
2022-06-20 |
12.24 |
13.00 |
12.19 |
12.88 |
106409手 |
13520万 |
0.63 |
5.14% |
2022-06-17 |
12.15 |
12.35 |
12.08 |
12.25 |
35124手 |
4290万 |
0.02 |
0.16% |
2022-06-16 |
12.27 |
12.37 |
12.21 |
12.23 |
35775手 |
4391万 |
-0.04 |
-0.33% |
2022-06-15 |
12.42 |
12.52 |
12.26 |
12.27 |
47343手 |
5859万 |
-0.18 |
-1.45% |
2022-06-14 |
12.45 |
12.45 |
12.01 |
12.45 |
49285手 |
6044万 |
0.03 |
0.24% |
2022-06-13 |
12.71 |
12.72 |
12.21 |
12.42 |
80335手 |
9982万 |
-0.30 |
-2.36% |
2022-06-10 |
12.26 |
12.72 |
12.25 |
12.72 |
65282手 |
8226万 |
0.35 |
2.83% |
2022-06-09 |
12.49 |
12.65 |
12.31 |
12.37 |
49612手 |
6184万 |
-0.11 |
-0.88% |
2022-06-08 |
12.48 |
12.66 |
12.30 |
12.48 |
53068手 |
6626万 |
0.06 |
0.48% |
2022-06-07 |
12.60 |
12.60 |
12.31 |
12.42 |
46386手 |
5762万 |
-0.04 |
-0.32% |
2022-06-06 |
12.17 |
12.55 |
12.10 |
12.46 |
54411手 |
6725万 |
0.27 |
2.21% |
2022-06-02 |
12.08 |
12.28 |
11.97 |
12.19 |
49910手 |
6061万 |
0.13 |
1.08% |
2022-06-01 |
12.04 |
12.18 |
11.85 |
12.06 |
54466手 |
6543万 |
-0.15 |
-1.23% |
2022-05-31 |
12.00 |
12.25 |
11.82 |
12.21 |
76311手 |
9199万 |
0.39 |
3.30% |
2022-05-30 |
11.77 |
11.88 |
11.68 |
11.82 |
27172手 |
3197万 |
0.05 |
0.42% |
2022-05-27 |
11.89 |
11.96 |
11.63 |
11.77 |
30312手 |
3576万 |
-0.10 |
-0.84% |
2022-05-26 |
11.92 |
11.99 |
11.68 |
11.87 |
38039手 |
4513万 |
0.06 |
0.51% |
2022-05-25 |
11.50 |
11.89 |
11.40 |
11.81 |
40251手 |
4704万 |
0.21 |
1.81% |
2022-05-24 |
12.00 |
12.08 |
11.50 |
11.60 |
55871手 |
6594万 |
-0.27 |
-2.27% |
2022-05-23 |
11.97 |
11.99 |
11.70 |
11.87 |
42981手 |
5086万 |
-0.10 |
-0.83% |
2022-05-20 |
12.10 |
12.16 |
11.83 |
11.97 |
60488手 |
7235万 |
-0.11 |
-0.91% |
2022-05-19 |
11.23 |
12.15 |
11.20 |
12.08 |
81888手 |
9651万 |
0.66 |
5.78% |
2022-05-18 |
11.41 |
11.54 |
11.30 |
11.42 |
28570手 |
3273万 |
0.01 |
0.09% |
2022-05-17 |
11.57 |
11.57 |
11.18 |
11.41 |
29156手 |
3302万 |
0.01 |
0.09% |
2022-05-16 |
11.60 |
11.63 |
11.38 |
11.40 |
34461手 |
3949万 |
-0.13 |
-1.13% |
2022-05-13 |
11.63 |
11.84 |
11.45 |
11.53 |
43179手 |
5000万 |
-0.06 |
-0.52% |
2022-05-12 |
11.67 |
11.98 |
11.42 |
11.59 |
71426手 |
8358万 |
0.07 |
0.61% |
2022-05-11 |
11.46 |
11.83 |
11.30 |
11.52 |
64170手 |
7464万 |
0.18 |
1.59% |
2022-05-10 |
10.94 |
11.38 |
10.83 |
11.34 |
52686手 |
5900万 |
0.26 |
2.35% |
2022-05-09 |
10.90 |
11.18 |
10.84 |
11.08 |
28023手 |
3103万 |
0.11 |
1.00% |
2022-05-06 |
11.24 |
11.24 |
10.91 |
10.97 |
37993手 |
4191万 |
-0.46 |
-4.02% |
2022-05-05 |
11.03 |
11.57 |
10.94 |
11.43 |
46827手 |
5328万 |
0.34 |
3.07% |
2022-04-29 |
10.86 |
11.18 |
10.70 |
11.09 |
41788手 |
4588万 |
0.32 |
2.97% |
2022-04-28 |
10.76 |
10.92 |
10.60 |
10.77 |
41184手 |
4432万 |
0.01 |
0.09% |
2022-04-27 |
10.30 |
10.90 |
10.18 |
10.76 |
48122手 |
5053万 |
0.28 |
2.67% |
2022-04-26 |
11.00 |
11.16 |
10.48 |
10.48 |
54995手 |
5896万 |
-0.52 |
-4.73% |
2022-04-25 |
11.56 |
11.87 |
11.00 |
11.00 |
56329手 |
6407万 |
-0.80 |
-6.78% |
2022-04-22 |
11.45 |
11.90 |
11.01 |
11.80 |
45072手 |
5227万 |
0.34 |
2.97% |
2022-04-21 |
11.99 |
12.00 |
11.40 |
11.46 |
43169手 |
5046万 |
-0.56 |
-4.66% |
2022-04-20 |
12.41 |
12.44 |
12.01 |
12.02 |
34707手 |
4228万 |
-0.36 |
-2.91% |
2022-04-19 |
12.30 |
12.63 |
12.25 |
12.38 |
30840手 |
3819万 |
0.08 |
0.65% |
2022-04-18 |
12.16 |
12.36 |
11.66 |
12.30 |
38241手 |
4613万 |
0.13 |
1.07% |
2022-04-15 |
12.46 |
12.59 |
12.15 |
12.17 |
37588手 |
4628万 |
-0.20 |
-1.62% |
2022-04-14 |
12.62 |
12.62 |
12.31 |
12.37 |
26103手 |
3243万 |
-0.10 |
-0.80% |
2022-04-13 |
12.70 |
12.70 |
12.41 |
12.47 |
29816手 |
3734万 |
-0.17 |
-1.34% |
2022-04-12 |
12.39 |
12.65 |
12.23 |
12.64 |
45201手 |
5628万 |
0.34 |
2.76% |
2022-04-11 |
12.87 |
12.95 |
12.23 |
12.30 |
48819手 |
6127万 |
-0.52 |
-4.06% |
2022-04-08 |
12.91 |
13.12 |
12.56 |
12.82 |
36921手 |
4718万 |
-0.06 |
-0.47% |
2022-04-07 |
13.46 |
13.47 |
12.80 |
12.88 |
46378手 |
6049万 |
-0.58 |
-4.31% |
2022-04-06 |
13.18 |
13.51 |
13.06 |
13.46 |
46853手 |
6213万 |
0.25 |
1.89% |
2022-04-01 |
13.18 |
13.25 |
13.03 |
13.21 |
38436手 |
5055万 |
0.12 |
0.92% |
2022-03-31 |
13.35 |
13.37 |
13.05 |
13.09 |
56670手 |
7471万 |
-0.36 |
-2.68% |
2022-03-30 |
13.45 |
13.67 |
13.33 |
13.45 |
54068手 |
7273万 |
0.00 |
0.00% |
2022-03-29 |
13.60 |
13.67 |
13.33 |
13.45 |
49932手 |
6725万 |
-0.12 |
-0.88% |
2022-03-28 |
13.46 |
13.73 |
13.10 |
13.57 |
73523手 |
9909万 |
0.10 |
0.74% |
2022-03-25 |
14.14 |
14.14 |
13.45 |
13.47 |
107972手 |
14751万 |
-0.74 |
-5.21% |
2022-03-24 |
13.48 |
14.36 |
13.39 |
14.21 |
169262手 |
23557万 |
0.64 |
4.72% |
2022-03-23 |
13.19 |
13.85 |
13.19 |
13.57 |
123654手 |
16707万 |
0.62 |
4.79% |
2022-03-22 |
13.00 |
13.06 |
12.79 |
12.95 |
41156手 |
5308万 |
-0.04 |
-0.31% |
2022-03-21 |
13.00 |
13.18 |
12.83 |
12.99 |
51381手 |
6676万 |
-0.13 |
-0.99% |
2022-03-18 |
12.67 |
13.15 |
12.60 |
13.12 |
71359手 |
9276万 |
0.47 |
3.71% |
2022-03-17 |
12.61 |
12.92 |
12.54 |
12.65 |
62443手 |
7931万 |
0.22 |
1.77% |
2022-03-16 |
12.28 |
12.50 |
11.83 |
12.43 |
67198手 |
8192万 |
0.30 |
2.47% |
2022-03-15 |
12.96 |
12.97 |
12.10 |
12.13 |
84357手 |
10485万 |
-0.84 |
-6.48% |
2022-03-14 |
13.41 |
13.50 |
12.94 |
12.97 |
50574手 |
6671万 |
-0.58 |
-4.28% |
2022-03-11 |
13.60 |
13.67 |
13.21 |
13.55 |
53360手 |
7181万 |
-0.27 |
-1.95% |
2022-03-10 |
13.91 |
14.09 |
13.54 |
13.82 |
70080手 |
9710万 |
0.14 |
1.02% |
2022-03-09 |
13.72 |
13.95 |
12.72 |
13.68 |
77810手 |
10474万 |
0.05 |
0.37% |
2022-03-08 |
14.36 |
14.37 |
13.55 |
13.63 |
68860手 |
9559万 |
-0.65 |
-4.55% |
2022-03-07 |
14.78 |
14.96 |
14.14 |
14.28 |
77544手 |
11254万 |
-0.55 |
-3.71% |
2022-03-04 |
15.38 |
15.38 |
14.74 |
14.83 |
117565手 |
17529万 |
-0.61 |
-3.95% |
2022-03-03 |
14.98 |
15.44 |
14.82 |
15.44 |
169013手 |
25704万 |
0.61 |
4.11% |
2022-03-02 |
14.69 |
14.94 |
14.66 |
14.83 |
44341手 |
6554万 |
0.03 |
0.20% |
2022-03-01 |
14.96 |
15.05 |
14.70 |
14.80 |
64416手 |
9560万 |
-0.12 |
-0.80% |
2022-02-28 |
15.01 |
15.19 |
14.72 |
14.92 |
88200手 |
13149万 |
-0.09 |
-0.60% |
2022-02-25 |
14.85 |
15.35 |
14.45 |
15.01 |
147258手 |
21781万 |
0.19 |
1.28% |
2022-02-24 |
14.45 |
15.43 |
14.45 |
14.82 |
188013手 |
28232万 |
0.38 |
2.63% |
2022-02-23 |
14.25 |
14.45 |
14.09 |
14.44 |
75302手 |
10747万 |
0.21 |
1.48% |
2022-02-22 |
14.49 |
14.85 |
14.22 |
14.23 |
91814手 |
13232万 |
-0.28 |
-1.93% |
2022-02-21 |
14.43 |
14.51 |
14.30 |
14.51 |
38585手 |
5560万 |
0.11 |
0.76% |
2022-02-18 |
14.38 |
14.54 |
14.21 |
14.40 |
32880手 |
4728万 |
-0.08 |
-0.55% |
2022-02-17 |
14.41 |
14.65 |
14.30 |
14.48 |
52079手 |
7523万 |
0.13 |
0.91% |
2022-02-16 |
14.22 |
14.58 |
14.22 |
14.35 |
43320手 |
6234万 |
0.15 |
1.06% |
2022-02-15 |
14.24 |
14.39 |
14.11 |
14.20 |
39857手 |
5667万 |
-0.06 |
-0.42% |
2022-02-14 |
14.30 |
14.58 |
14.13 |
14.26 |
46204手 |
6609万 |
-0.21 |
-1.45% |
2022-02-11 |
14.76 |
14.82 |
14.40 |
14.47 |
42074手 |
6149万 |
-0.26 |
-1.76% |
2022-02-10 |
14.83 |
14.93 |
14.61 |
14.73 |
52899手 |
7790万 |
-0.06 |
-0.41% |
2022-02-09 |
14.81 |
14.84 |
14.56 |
14.79 |
48834手 |
7190万 |
-0.06 |
-0.40% |
2022-02-08 |
14.50 |
14.86 |
14.30 |
14.85 |
57004手 |
8316万 |
0.41 |
2.84% |
2022-02-07 |
14.51 |
14.63 |
14.33 |
14.44 |
41538手 |
6005万 |
0.31 |
2.19% |
2022-01-28 |
13.92 |
14.26 |
13.46 |
14.13 |
74694手 |
10391万 |
0.34 |
2.47% |
2022-01-27 |
14.32 |
14.38 |
13.77 |
13.79 |
51121手 |
7165万 |
-0.46 |
-3.23% |
2022-01-26 |
15.00 |
15.05 |
14.08 |
14.25 |
70692手 |
10216万 |
0.20 |
1.42% |
2022-01-25 |
15.20 |
15.26 |
14.00 |
14.05 |
90490手 |
13015万 |
-1.21 |
-7.93% |
2022-01-24 |
15.53 |
15.53 |
15.13 |
15.26 |
42402手 |
6470万 |
-0.29 |
-1.86% |
2022-01-21 |
15.40 |
15.69 |
15.36 |
15.55 |
45433手 |
7041万 |
0.05 |
0.32% |
2022-01-20 |
15.39 |
15.77 |
15.17 |
15.50 |
57149手 |
8845万 |
0.11 |
0.71% |
2022-01-19 |
15.44 |
15.63 |
15.24 |
15.39 |
36979手 |
5677万 |
-0.07 |
-0.45% |
2022-01-18 |
15.24 |
15.57 |
15.10 |
15.46 |
58357手 |
8969万 |
0.26 |
1.71% |
2022-01-17 |
15.29 |
15.35 |
15.08 |
15.20 |
51449手 |
7807万 |
-0.10 |
-0.65% |
2022-01-14 |
15.48 |
15.59 |
15.18 |
15.30 |
51895手 |
7976万 |
-0.17 |
-1.10% |
2022-01-13 |
15.81 |
15.81 |
15.45 |
15.47 |
54658手 |
8512万 |
-0.33 |
-2.09% |
2022-01-12 |
15.64 |
15.80 |
15.60 |
15.80 |
40251手 |
6325万 |
0.17 |
1.09% |
2022-01-11 |
15.74 |
15.85 |
15.54 |
15.63 |
67062手 |
10532万 |
-0.13 |
-0.82% |
2022-01-10 |
16.40 |
16.40 |
15.30 |
15.76 |
97973手 |
15412万 |
-0.55 |
-3.37% |
2022-01-07 |
16.81 |
16.86 |
16.31 |
16.31 |
86170手 |
14199万 |
-0.58 |
-3.43% |
2022-01-06 |
16.55 |
17.12 |
16.15 |
16.89 |
87878手 |
14672万 |
0.32 |
1.93% |
2022-01-05 |
17.30 |
17.31 |
16.11 |
16.57 |
136642手 |
22683万 |
-0.85 |
-4.88% |
2022-01-04 |
17.61 |
17.97 |
17.30 |
17.42 |
101867手 |
17905万 |
0.21 |
1.22% |
2021-12-31 |
17.28 |
17.57 |
17.15 |
17.21 |
79215手 |
13743万 |
0.06 |
0.35% |
2021-12-30 |
17.25 |
17.40 |
17.12 |
17.15 |
73292手 |
12624万 |
-0.25 |
-1.44% |
2021-12-29 |
17.26 |
17.58 |
17.00 |
17.40 |
101314手 |
17491万 |
0.00 |
0.00% |
2021-12-28 |
18.23 |
18.35 |
17.03 |
17.40 |
196417手 |
34169万 |
-0.78 |
-4.29% |
2021-12-27 |
17.48 |
18.40 |
17.20 |
18.18 |
195176手 |
35352万 |
0.70 |
4.00% |