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 |
11.54 |
12.37 |
11.45 |
12.26 |
560314手 |
67393万 |
0.93 |
8.21% |
2022-06-22 |
11.71 |
11.80 |
11.33 |
11.33 |
315390手 |
36111万 |
-0.38 |
-3.25% |
2022-06-21 |
12.48 |
12.59 |
11.39 |
11.71 |
512037手 |
61047万 |
-0.90 |
-7.14% |
2022-06-20 |
12.71 |
12.98 |
12.14 |
12.61 |
573923手 |
71982万 |
-0.01 |
-0.08% |
2022-06-17 |
11.60 |
12.81 |
11.52 |
12.62 |
512822手 |
63490万 |
0.95 |
8.14% |
2022-06-16 |
11.30 |
11.80 |
11.30 |
11.67 |
275979手 |
32029万 |
0.32 |
2.82% |
2022-06-15 |
11.62 |
11.84 |
11.31 |
11.35 |
387433手 |
44657万 |
-0.20 |
-1.73% |
2022-06-14 |
11.18 |
11.58 |
10.85 |
11.55 |
335971手 |
37965万 |
0.38 |
3.40% |
2022-06-13 |
10.97 |
11.37 |
10.88 |
11.17 |
438843手 |
48743万 |
0.07 |
0.63% |
2022-06-10 |
11.02 |
11.40 |
10.91 |
11.10 |
414838手 |
46092万 |
0.08 |
0.73% |
2022-06-09 |
11.36 |
11.41 |
10.88 |
11.02 |
294176手 |
32571万 |
-0.39 |
-3.42% |
2022-06-08 |
11.40 |
11.51 |
11.15 |
11.41 |
127941手 |
14522万 |
0.01 |
0.09% |
2022-06-07 |
11.55 |
11.62 |
11.15 |
11.40 |
290210手 |
32867万 |
-0.26 |
-2.23% |
2022-06-06 |
11.55 |
11.71 |
11.33 |
11.66 |
286991手 |
33076万 |
0.07 |
0.60% |
2022-06-02 |
10.96 |
11.70 |
10.93 |
11.59 |
300767手 |
34410万 |
0.51 |
4.60% |
2022-06-01 |
11.56 |
11.58 |
10.95 |
11.08 |
295032手 |
33324万 |
-0.14 |
-1.25% |
2022-05-31 |
11.20 |
11.35 |
11.03 |
11.22 |
221725手 |
24857万 |
0.03 |
0.27% |
2022-05-30 |
10.56 |
11.32 |
10.34 |
11.19 |
435169手 |
47624万 |
0.79 |
7.60% |
2022-05-27 |
10.20 |
10.60 |
10.16 |
10.40 |
236320手 |
24709万 |
0.23 |
2.26% |
2022-05-26 |
10.21 |
10.23 |
9.94 |
10.17 |
90720手 |
9182万 |
0.05 |
0.49% |
2022-05-25 |
9.86 |
10.18 |
9.75 |
10.12 |
126372手 |
12606万 |
0.11 |
1.10% |
2022-05-24 |
10.38 |
10.77 |
9.96 |
10.01 |
337715手 |
35083万 |
-0.28 |
-2.72% |
2022-05-23 |
10.40 |
10.40 |
10.03 |
10.29 |
183156手 |
18635万 |
0.03 |
0.29% |
2022-05-20 |
10.45 |
10.48 |
10.20 |
10.26 |
144186手 |
14827万 |
-0.10 |
-0.96% |
2022-05-19 |
10.25 |
10.45 |
10.14 |
10.36 |
97818手 |
10121万 |
-0.07 |
-0.67% |
2022-05-18 |
10.65 |
10.65 |
10.42 |
10.43 |
117349手 |
12329万 |
-0.22 |
-2.07% |
2022-05-17 |
10.40 |
10.73 |
10.32 |
10.65 |
126294手 |
13399万 |
0.20 |
1.91% |
2022-05-16 |
10.30 |
10.55 |
10.23 |
10.45 |
134963手 |
14086万 |
0.09 |
0.87% |
2022-05-13 |
10.06 |
10.38 |
9.94 |
10.36 |
128705手 |
13144万 |
0.31 |
3.08% |
2022-05-12 |
10.09 |
10.20 |
9.83 |
10.05 |
149359手 |
14964万 |
-0.25 |
-2.43% |
2022-05-11 |
10.58 |
10.90 |
10.26 |
10.30 |
255682手 |
27040万 |
-0.28 |
-2.65% |
2022-05-10 |
10.10 |
10.65 |
9.93 |
10.58 |
243117手 |
25264万 |
0.39 |
3.83% |
2022-05-09 |
10.08 |
10.30 |
9.89 |
10.19 |
171226手 |
17337万 |
0.11 |
1.09% |
2022-05-06 |
9.90 |
10.17 |
9.65 |
10.08 |
225761手 |
22508万 |
-0.12 |
-1.18% |
2022-05-05 |
9.76 |
10.37 |
9.68 |
10.20 |
201909手 |
20339万 |
0.55 |
5.70% |
2022-04-29 |
8.94 |
9.68 |
8.88 |
9.65 |
185530手 |
17400万 |
0.68 |
7.58% |
2022-04-28 |
8.80 |
9.04 |
8.71 |
8.97 |
177814手 |
15856万 |
0.09 |
1.01% |
2022-04-27 |
8.11 |
8.94 |
8.04 |
8.88 |
231748手 |
19640万 |
0.53 |
6.35% |
2022-04-26 |
8.90 |
8.98 |
8.17 |
8.35 |
176137手 |
15039万 |
-0.53 |
-5.97% |
2022-04-25 |
9.16 |
9.32 |
8.85 |
8.88 |
167061手 |
15142万 |
-0.45 |
-4.82% |
2022-04-22 |
9.18 |
9.35 |
9.04 |
9.33 |
128107手 |
11808万 |
0.15 |
1.63% |
2022-04-21 |
9.55 |
9.55 |
9.13 |
9.18 |
163858手 |
15296万 |
-0.39 |
-4.08% |
2022-04-20 |
9.50 |
9.87 |
9.46 |
9.57 |
193587手 |
18741万 |
0.03 |
0.31% |
2022-04-19 |
9.44 |
9.87 |
9.42 |
9.54 |
138855手 |
13372万 |
0.06 |
0.63% |
2022-04-18 |
9.31 |
9.57 |
9.22 |
9.48 |
117453手 |
11043万 |
0.17 |
1.83% |
2022-04-15 |
9.48 |
9.55 |
9.26 |
9.31 |
184278手 |
17287万 |
-0.24 |
-2.51% |
2022-04-14 |
9.20 |
9.58 |
9.17 |
9.55 |
225458手 |
21342万 |
0.36 |
3.92% |
2022-04-13 |
9.34 |
9.34 |
9.00 |
9.19 |
134211手 |
12287万 |
-0.15 |
-1.61% |
2022-04-12 |
9.10 |
9.37 |
8.80 |
9.34 |
210765手 |
19311万 |
0.20 |
2.19% |
2022-04-11 |
9.66 |
9.68 |
9.06 |
9.14 |
322179手 |
29645万 |
-0.50 |
-5.19% |
2022-04-08 |
9.84 |
9.90 |
9.45 |
9.64 |
251941手 |
24185万 |
-0.17 |
-1.73% |
2022-04-07 |
9.65 |
10.00 |
9.53 |
9.81 |
257236手 |
25390万 |
0.16 |
1.66% |
2022-04-06 |
9.97 |
10.05 |
9.53 |
9.65 |
207343手 |
20077万 |
-0.28 |
-2.82% |
2022-04-01 |
9.77 |
9.96 |
9.73 |
9.93 |
159401手 |
15676万 |
0.07 |
0.71% |
2022-03-31 |
9.94 |
10.11 |
9.80 |
9.86 |
175653手 |
17373万 |
-0.14 |
-1.40% |
2022-03-30 |
9.38 |
10.02 |
9.36 |
10.00 |
353294手 |
34712万 |
0.71 |
7.64% |
2022-03-29 |
9.31 |
9.48 |
9.27 |
9.29 |
113889手 |
10661万 |
-0.03 |
-0.32% |
2022-03-28 |
9.62 |
9.63 |
9.25 |
9.32 |
283242手 |
26610万 |
-0.33 |
-3.42% |
2022-03-25 |
10.03 |
10.14 |
9.64 |
9.65 |
245574手 |
24084万 |
-0.45 |
-4.46% |
2022-03-24 |
10.15 |
10.18 |
9.92 |
10.10 |
231702手 |
23278万 |
-0.16 |
-1.56% |
2022-03-23 |
9.66 |
10.43 |
9.60 |
10.26 |
488234手 |
49428万 |
0.67 |
6.99% |
2022-03-22 |
9.98 |
9.98 |
9.53 |
9.59 |
227013手 |
21868万 |
-0.36 |
-3.62% |
2022-03-21 |
10.00 |
10.21 |
9.60 |
9.95 |
415071手 |
40854万 |
-0.15 |
-1.49% |
2022-03-18 |
9.90 |
10.10 |
9.76 |
10.10 |
235329手 |
23397万 |
0.09 |
0.90% |
2022-03-17 |
9.83 |
10.20 |
9.62 |
10.01 |
309172手 |
30795万 |
0.32 |
3.30% |
2022-03-16 |
9.61 |
9.81 |
9.28 |
9.69 |
481477手 |
46197万 |
0.30 |
3.19% |
2022-03-15 |
9.85 |
9.93 |
9.39 |
9.39 |
204394手 |
19675万 |
-0.47 |
-4.77% |
2022-03-14 |
9.71 |
10.06 |
9.55 |
9.86 |
274293手 |
27116万 |
0.05 |
0.51% |
2022-03-11 |
9.92 |
10.10 |
9.70 |
9.81 |
361866手 |
35592万 |
-0.26 |
-2.58% |
2022-03-10 |
9.76 |
10.20 |
9.69 |
10.07 |
355231手 |
35628万 |
0.59 |
6.22% |
2022-03-09 |
9.65 |
9.83 |
9.06 |
9.48 |
253543手 |
24105万 |
-0.17 |
-1.76% |
2022-03-08 |
9.78 |
9.97 |
9.36 |
9.65 |
451492手 |
43531万 |
-0.20 |
-2.03% |
2022-03-07 |
10.65 |
10.65 |
9.72 |
9.85 |
582594手 |
58722万 |
-0.95 |
-8.80% |
2022-03-04 |
10.31 |
10.84 |
10.10 |
10.80 |
373364手 |
39621万 |
0.31 |
2.96% |
2022-03-03 |
11.37 |
11.41 |
10.35 |
10.49 |
568454手 |
60827万 |
-0.88 |
-7.74% |
2022-03-02 |
12.01 |
12.02 |
11.32 |
11.37 |
296609手 |
33987万 |
-0.64 |
-5.33% |
2022-03-01 |
12.09 |
12.15 |
11.93 |
12.01 |
200783手 |
24179万 |
-0.06 |
-0.50% |
2022-02-28 |
11.65 |
12.27 |
11.31 |
12.07 |
335924手 |
39840万 |
0.52 |
4.50% |
2022-02-25 |
11.56 |
11.73 |
11.48 |
11.55 |
140363手 |
16280万 |
0.00 |
0.00% |
2022-02-24 |
11.74 |
12.00 |
11.45 |
11.55 |
209484手 |
24572万 |
-0.25 |
-2.12% |
2022-02-23 |
11.28 |
11.88 |
11.26 |
11.80 |
254488手 |
29717万 |
0.49 |
4.33% |
2022-02-22 |
11.30 |
11.35 |
11.03 |
11.31 |
184418手 |
20637万 |
-0.04 |
-0.35% |
2022-02-21 |
11.56 |
11.59 |
11.17 |
11.35 |
209873手 |
23722万 |
-0.20 |
-1.73% |
2022-02-18 |
11.72 |
11.75 |
11.45 |
11.55 |
180569手 |
20857万 |
-0.27 |
-2.28% |
2022-02-17 |
11.58 |
11.97 |
11.58 |
11.82 |
158051手 |
18617万 |
0.08 |
0.68% |
2022-02-16 |
11.86 |
12.09 |
11.58 |
11.74 |
292273手 |
34691万 |
-0.09 |
-0.76% |
2022-02-15 |
11.01 |
11.90 |
10.91 |
11.83 |
435127手 |
50352万 |
0.85 |
7.74% |
2022-02-14 |
11.29 |
11.29 |
10.80 |
10.98 |
221665手 |
24369万 |
-0.22 |
-1.96% |
2022-02-11 |
10.85 |
11.49 |
10.76 |
11.20 |
384777手 |
43316万 |
0.29 |
2.66% |
2022-02-10 |
10.99 |
11.05 |
10.72 |
10.91 |
282661手 |
30810万 |
-0.08 |
-0.73% |
2022-02-09 |
11.18 |
11.20 |
10.63 |
10.99 |
379478手 |
41295万 |
-0.11 |
-0.99% |
2022-02-08 |
11.52 |
11.58 |
10.70 |
11.10 |
577307手 |
63353万 |
-0.48 |
-4.14% |
2022-02-07 |
11.88 |
12.17 |
11.45 |
11.58 |
198812手 |
23239万 |
-0.03 |
-0.26% |
2022-01-28 |
11.98 |
12.08 |
11.52 |
11.61 |
175327手 |
20570万 |
-0.34 |
-2.85% |
2022-01-27 |
11.98 |
12.24 |
11.90 |
11.95 |
184941手 |
22311万 |
-0.07 |
-0.58% |
2022-01-26 |
11.55 |
12.09 |
11.55 |
12.02 |
187609手 |
22208万 |
0.42 |
3.62% |
2022-01-25 |
11.89 |
12.23 |
11.52 |
11.60 |
273693手 |
32306万 |
-0.28 |
-2.36% |
2022-01-24 |
11.91 |
12.10 |
11.74 |
11.88 |
243753手 |
29056万 |
-0.16 |
-1.33% |
2022-01-21 |
12.70 |
12.70 |
12.00 |
12.04 |
413249手 |
50366万 |
-0.79 |
-6.16% |
2022-01-20 |
12.66 |
12.92 |
12.46 |
12.83 |
204717手 |
25976万 |
0.13 |
1.02% |
2022-01-19 |
13.36 |
13.36 |
12.45 |
12.70 |
267000手 |
34038万 |
-0.69 |
-5.15% |
2022-01-18 |
13.78 |
13.79 |
13.25 |
13.39 |
161068手 |
21627万 |
-0.39 |
-2.83% |
2022-01-17 |
13.11 |
13.90 |
13.09 |
13.78 |
225664手 |
30468万 |
0.60 |
4.55% |
2022-01-14 |
13.26 |
13.46 |
13.10 |
13.18 |
128723手 |
17090万 |
-0.17 |
-1.27% |
2022-01-13 |
13.65 |
13.70 |
13.20 |
13.35 |
191744手 |
25704万 |
-0.22 |
-1.62% |
2022-01-12 |
12.91 |
13.74 |
12.89 |
13.57 |
279845手 |
37790万 |
0.68 |
5.28% |
2022-01-11 |
12.85 |
13.05 |
12.67 |
12.89 |
204149手 |
26329万 |
0.03 |
0.23% |
2022-01-10 |
12.66 |
13.06 |
12.21 |
12.86 |
254775手 |
32216万 |
0.08 |
0.63% |
2022-01-07 |
13.22 |
13.50 |
12.73 |
12.78 |
402215手 |
52352万 |
-0.46 |
-3.47% |
2022-01-06 |
13.54 |
13.80 |
12.48 |
13.24 |
556754手 |
72764万 |
-0.39 |
-2.86% |
2022-01-05 |
14.29 |
14.40 |
13.50 |
13.63 |
319549手 |
44058万 |
-0.80 |
-5.54% |
2022-01-04 |
14.65 |
14.86 |
13.96 |
14.43 |
334074手 |
48209万 |
-0.36 |
-2.43% |