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 |
13.60 |
13.75 |
13.41 |
13.73 |
1154930手 |
156319万 |
-0.01 |
-0.07% |
2022-06-22 |
13.91 |
14.11 |
13.73 |
13.74 |
936919手 |
130131万 |
-0.17 |
-1.22% |
2022-06-21 |
14.30 |
14.30 |
13.75 |
13.91 |
1489665手 |
209053万 |
-1.08 |
-7.21% |
2022-06-20 |
15.00 |
15.05 |
14.72 |
14.99 |
1118015手 |
166752万 |
0.00 |
0.00% |
2022-06-17 |
14.59 |
15.04 |
14.41 |
14.99 |
1253480手 |
184849万 |
0.05 |
0.34% |
2022-06-16 |
15.42 |
15.49 |
14.89 |
14.94 |
1602574手 |
241931万 |
-0.41 |
-2.67% |
2022-06-15 |
14.87 |
15.79 |
14.85 |
15.35 |
2532947手 |
388466万 |
0.72 |
4.92% |
2022-06-14 |
14.39 |
14.65 |
14.21 |
14.63 |
1191587手 |
171288万 |
0.00 |
0.00% |
2022-06-13 |
14.53 |
14.75 |
14.50 |
14.63 |
1088077手 |
158669万 |
-0.16 |
-1.08% |
2022-06-10 |
14.33 |
14.84 |
14.32 |
14.79 |
1612643手 |
234833万 |
-0.09 |
-0.60% |
2022-06-09 |
15.11 |
15.20 |
14.75 |
14.88 |
2236170手 |
335091万 |
-0.84 |
-5.34% |
2022-06-08 |
15.93 |
15.95 |
15.45 |
15.72 |
1244633手 |
195089万 |
-0.21 |
-1.32% |
2022-06-07 |
15.50 |
16.16 |
15.50 |
15.93 |
2058744手 |
328440万 |
0.49 |
3.17% |
2022-06-06 |
15.35 |
15.48 |
15.18 |
15.44 |
1006833手 |
154732万 |
0.15 |
0.98% |
2022-06-02 |
15.39 |
15.48 |
15.18 |
15.29 |
788010手 |
120482万 |
-0.10 |
-0.65% |
2022-06-01 |
15.23 |
15.63 |
15.18 |
15.39 |
1031704手 |
159241万 |
0.04 |
0.26% |
2022-05-31 |
15.34 |
15.49 |
15.22 |
15.35 |
926322手 |
142229万 |
0.02 |
0.13% |
2022-05-30 |
15.48 |
15.54 |
15.15 |
15.33 |
1107769手 |
169456万 |
-0.15 |
-0.97% |
2022-05-27 |
15.35 |
15.73 |
15.28 |
15.48 |
1878430手 |
291293万 |
0.36 |
2.38% |
2022-05-26 |
15.09 |
15.23 |
14.87 |
15.12 |
1001857手 |
150748万 |
-0.07 |
-0.46% |
2022-05-25 |
15.24 |
15.38 |
15.03 |
15.19 |
1325874手 |
201352万 |
0.24 |
1.60% |
2022-05-24 |
15.14 |
15.68 |
14.94 |
14.95 |
1974949手 |
302888万 |
-0.19 |
-1.25% |
2022-05-23 |
15.02 |
15.22 |
14.82 |
15.14 |
1851578手 |
278535万 |
0.57 |
3.91% |
2022-05-20 |
14.07 |
14.78 |
14.06 |
14.57 |
1951448手 |
282463万 |
0.58 |
4.15% |
2022-05-19 |
13.90 |
14.00 |
13.79 |
13.99 |
954356手 |
132692万 |
-0.19 |
-1.34% |
2022-05-18 |
14.32 |
14.32 |
14.06 |
14.18 |
760692手 |
107693万 |
-0.08 |
-0.56% |
2022-05-17 |
14.28 |
14.31 |
14.05 |
14.26 |
664824手 |
94291万 |
0.06 |
0.42% |
2022-05-16 |
14.52 |
14.55 |
14.17 |
14.20 |
855234手 |
122328万 |
-0.22 |
-1.53% |
2022-05-13 |
14.21 |
14.51 |
14.18 |
14.42 |
1197314手 |
172125万 |
0.29 |
2.05% |
2022-05-12 |
13.98 |
14.42 |
13.92 |
14.13 |
913250手 |
128765万 |
-0.02 |
-0.14% |
2022-05-11 |
14.28 |
14.52 |
14.10 |
14.15 |
1213548手 |
174037万 |
-0.10 |
-0.70% |
2022-05-10 |
14.01 |
14.34 |
13.73 |
14.25 |
1208425手 |
169487万 |
-0.21 |
-1.45% |
2022-05-09 |
14.46 |
14.61 |
14.39 |
14.46 |
628567手 |
91033万 |
-0.08 |
-0.55% |
2022-05-06 |
14.57 |
14.87 |
14.50 |
14.54 |
1132693手 |
166085万 |
-0.47 |
-3.13% |
2022-05-05 |
14.88 |
15.16 |
14.70 |
15.01 |
1856680手 |
277537万 |
0.58 |
4.02% |
2022-04-29 |
14.05 |
14.45 |
13.85 |
14.43 |
1461018手 |
207398万 |
0.37 |
2.63% |
2022-04-28 |
13.90 |
14.25 |
13.77 |
14.06 |
1352179手 |
189805万 |
0.13 |
0.93% |
2022-04-27 |
13.28 |
13.94 |
13.12 |
13.93 |
1563312手 |
211889万 |
0.37 |
2.73% |
2022-04-26 |
13.59 |
13.92 |
13.40 |
13.56 |
1452750手 |
198447万 |
-0.01 |
-0.07% |
2022-04-25 |
14.42 |
14.55 |
13.55 |
13.57 |
1587588手 |
224342万 |
-1.20 |
-8.12% |
2022-04-22 |
14.51 |
15.04 |
14.26 |
14.77 |
977880手 |
144554万 |
0.13 |
0.89% |
2022-04-21 |
14.90 |
15.02 |
14.61 |
14.64 |
898516手 |
132689万 |
-0.40 |
-2.66% |
2022-04-20 |
15.20 |
15.47 |
15.00 |
15.04 |
951762手 |
144755万 |
0.02 |
0.13% |
2022-04-19 |
14.99 |
15.30 |
14.90 |
15.02 |
769928手 |
116091万 |
0.13 |
0.87% |
2022-04-18 |
15.01 |
15.02 |
14.59 |
14.89 |
883397手 |
130804万 |
-0.22 |
-1.46% |
2022-04-15 |
15.31 |
15.42 |
15.07 |
15.11 |
905246手 |
138024万 |
-0.36 |
-2.33% |
2022-04-14 |
15.47 |
15.52 |
15.21 |
15.47 |
962960手 |
148226万 |
0.14 |
0.91% |
2022-04-13 |
15.32 |
15.63 |
15.12 |
15.33 |
1014483手 |
155994万 |
-0.11 |
-0.71% |
2022-04-12 |
14.90 |
15.64 |
14.86 |
15.44 |
1443127手 |
220255万 |
0.44 |
2.93% |
2022-04-11 |
15.39 |
15.40 |
14.97 |
15.00 |
1543974手 |
232702万 |
-0.58 |
-3.72% |
2022-04-08 |
15.56 |
15.67 |
15.18 |
15.58 |
1400484手 |
216461万 |
0.03 |
0.19% |
2022-04-07 |
15.85 |
16.00 |
15.55 |
15.55 |
1763826手 |
278183万 |
-0.54 |
-3.36% |
2022-04-06 |
16.48 |
16.65 |
15.96 |
16.09 |
3487574手 |
566334万 |
-0.96 |
-5.63% |
2022-04-01 |
15.91 |
17.05 |
15.72 |
17.05 |
4051599手 |
674603万 |
1.55 |
10.00% |
2022-03-31 |
15.50 |
15.73 |
15.31 |
15.50 |
1989354手 |
308289万 |
-0.59 |
-3.67% |
2022-03-30 |
16.16 |
16.19 |
15.91 |
16.09 |
1260377手 |
202036万 |
-0.01 |
-0.06% |
2022-03-29 |
15.80 |
16.20 |
15.80 |
16.10 |
1103920手 |
176844万 |
0.37 |
2.35% |
2022-03-28 |
15.20 |
15.98 |
14.91 |
15.73 |
1460928手 |
225433万 |
-0.04 |
-0.25% |
2022-03-25 |
16.20 |
16.24 |
15.72 |
15.77 |
1463799手 |
233402万 |
-0.61 |
-3.72% |
2022-03-24 |
16.25 |
16.58 |
16.09 |
16.38 |
927549手 |
151667万 |
0.09 |
0.55% |
2022-03-23 |
16.58 |
16.66 |
16.19 |
16.29 |
833792手 |
136187万 |
-0.09 |
-0.55% |
2022-03-22 |
16.25 |
16.60 |
16.11 |
16.38 |
1058781手 |
173960万 |
0.11 |
0.68% |
2022-03-21 |
16.60 |
16.61 |
15.96 |
16.27 |
1460985手 |
238251万 |
-0.17 |
-1.03% |
2022-03-18 |
16.01 |
16.64 |
15.94 |
16.44 |
1951136手 |
321044万 |
0.49 |
3.07% |
2022-03-17 |
16.44 |
16.51 |
15.83 |
15.95 |
1805528手 |
290352万 |
-0.11 |
-0.69% |
2022-03-16 |
15.40 |
16.08 |
15.16 |
16.06 |
2198665手 |
343463万 |
1.11 |
7.42% |
2022-03-15 |
16.06 |
16.17 |
14.87 |
14.95 |
2320323手 |
356994万 |
-1.22 |
-7.54% |
2022-03-14 |
16.60 |
16.83 |
16.15 |
16.17 |
1408638手 |
231692万 |
-0.77 |
-4.54% |
2022-03-11 |
16.41 |
16.95 |
16.03 |
16.94 |
1546185手 |
256290万 |
0.54 |
3.29% |
2022-03-10 |
16.87 |
16.95 |
16.34 |
16.40 |
1263882手 |
209406万 |
-0.05 |
-0.30% |
2022-03-09 |
16.84 |
17.03 |
15.65 |
16.45 |
1704998手 |
279389万 |
-0.38 |
-2.26% |
2022-03-08 |
17.42 |
17.89 |
16.70 |
16.83 |
1517786手 |
261807万 |
-0.80 |
-4.54% |
2022-03-07 |
18.00 |
18.26 |
17.58 |
17.63 |
1469100手 |
261791万 |
-0.61 |
-3.34% |
2022-03-04 |
18.28 |
18.52 |
17.83 |
18.24 |
1602616手 |
291707万 |
-0.23 |
-1.25% |
2022-03-03 |
18.05 |
18.66 |
17.95 |
18.47 |
2245282手 |
411567万 |
0.67 |
3.76% |
2022-03-02 |
17.80 |
17.98 |
17.55 |
17.80 |
1495533手 |
265936万 |
-0.01 |
-0.06% |
2022-03-01 |
17.52 |
17.92 |
17.41 |
17.81 |
2208375手 |
391538万 |
0.29 |
1.66% |
2022-02-28 |
16.36 |
17.70 |
16.31 |
17.52 |
3233806手 |
552472万 |
1.27 |
7.82% |
2022-02-25 |
16.37 |
16.65 |
16.24 |
16.25 |
1398992手 |
229364万 |
0.09 |
0.56% |
2022-02-24 |
16.28 |
16.83 |
16.10 |
16.16 |
1790738手 |
293962万 |
-0.35 |
-2.12% |
2022-02-23 |
16.30 |
16.63 |
16.26 |
16.51 |
1156640手 |
189894万 |
0.26 |
1.60% |
2022-02-22 |
16.46 |
16.47 |
16.06 |
16.25 |
1579421手 |
255900万 |
-0.54 |
-3.22% |
2022-02-21 |
16.70 |
16.83 |
16.46 |
16.79 |
993723手 |
165705万 |
-0.10 |
-0.59% |