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 |
10.63 |
10.92 |
10.60 |
10.85 |
95743手 |
10327万 |
0.29 |
2.75% |
2022-06-22 |
10.86 |
10.93 |
10.55 |
10.56 |
67363手 |
7217万 |
-0.32 |
-2.94% |
2022-06-21 |
10.83 |
11.08 |
10.78 |
10.88 |
88014手 |
9586万 |
0.05 |
0.46% |
2022-06-20 |
11.00 |
11.00 |
10.68 |
10.83 |
67178手 |
7278万 |
-0.05 |
-0.46% |
2022-06-17 |
10.82 |
10.93 |
10.67 |
10.88 |
79445手 |
8592万 |
-0.04 |
-0.37% |
2022-06-16 |
10.90 |
11.11 |
10.75 |
10.92 |
135629手 |
14844万 |
0.07 |
0.65% |
2022-06-15 |
10.49 |
10.97 |
10.45 |
10.85 |
168170手 |
18078万 |
0.33 |
3.14% |
2022-06-14 |
10.40 |
10.52 |
10.09 |
10.52 |
78309手 |
8065万 |
0.04 |
0.38% |
2022-06-13 |
10.49 |
10.59 |
10.36 |
10.48 |
59073手 |
6183万 |
-0.09 |
-0.85% |
2022-06-10 |
10.35 |
10.64 |
10.30 |
10.57 |
72556手 |
7626万 |
0.12 |
1.15% |
2022-06-09 |
10.68 |
10.68 |
10.33 |
10.45 |
88256手 |
9252万 |
-0.23 |
-2.15% |
2022-06-08 |
10.58 |
10.97 |
10.37 |
10.68 |
143733手 |
15309万 |
0.17 |
1.62% |
2022-06-07 |
10.69 |
10.80 |
10.45 |
10.51 |
92818手 |
9803万 |
-0.22 |
-2.05% |
2022-06-06 |
10.63 |
10.83 |
10.55 |
10.73 |
115410手 |
12336万 |
-0.06 |
-0.56% |
2022-06-02 |
10.49 |
10.97 |
10.49 |
10.79 |
189804手 |
20326万 |
0.12 |
1.12% |
2022-06-01 |
10.07 |
11.11 |
10.01 |
10.67 |
327609手 |
35208万 |
0.57 |
5.64% |
2022-05-31 |
9.96 |
10.13 |
9.88 |
10.10 |
103286手 |
10356万 |
0.10 |
1.00% |
2022-05-30 |
9.95 |
10.07 |
9.84 |
10.00 |
93401手 |
9298万 |
0.05 |
0.50% |
2022-05-27 |
10.06 |
10.23 |
9.82 |
9.95 |
125516手 |
12528万 |
-0.12 |
-1.19% |
2022-05-26 |
9.91 |
10.07 |
9.70 |
10.07 |
118882手 |
11708万 |
0.17 |
1.72% |
2022-05-25 |
9.81 |
9.99 |
9.61 |
9.90 |
137702手 |
13473万 |
0.19 |
1.96% |
2022-05-24 |
10.20 |
10.35 |
9.66 |
9.71 |
275677手 |
27670万 |
-0.78 |
-7.44% |
2022-05-23 |
9.81 |
10.49 |
9.73 |
10.49 |
309747手 |
32171万 |
0.95 |
9.96% |
2022-05-20 |
9.28 |
9.61 |
9.28 |
9.54 |
70269手 |
6652万 |
0.26 |
2.80% |
2022-05-19 |
9.30 |
9.31 |
9.20 |
9.28 |
42661手 |
3948万 |
-0.11 |
-1.17% |
2022-05-18 |
9.38 |
9.45 |
9.30 |
9.39 |
56844手 |
5344万 |
0.13 |
1.40% |
2022-05-17 |
9.33 |
9.35 |
9.15 |
9.26 |
32241手 |
2979万 |
-0.02 |
-0.22% |
2022-05-16 |
9.31 |
9.37 |
9.18 |
9.28 |
52632手 |
4885万 |
0.05 |
0.54% |
2022-05-13 |
9.28 |
9.35 |
9.11 |
9.23 |
39819手 |
3662万 |
0.00 |
0.00% |
2022-05-12 |
9.12 |
9.28 |
9.03 |
9.23 |
49486手 |
4553万 |
0.08 |
0.87% |
2022-05-11 |
9.18 |
9.38 |
9.14 |
9.15 |
64310手 |
5960万 |
-0.02 |
-0.22% |
2022-05-10 |
8.99 |
9.19 |
8.92 |
9.17 |
43946手 |
3990万 |
0.10 |
1.10% |
2022-05-09 |
9.03 |
9.17 |
8.99 |
9.07 |
37099手 |
3363万 |
0.07 |
0.78% |
2022-05-06 |
8.92 |
9.20 |
8.86 |
9.00 |
48202手 |
4348万 |
-0.12 |
-1.32% |
2022-05-05 |
9.19 |
9.24 |
9.00 |
9.12 |
58429手 |
5347万 |
-0.09 |
-0.98% |
2022-04-29 |
8.85 |
9.26 |
8.83 |
9.21 |
83298手 |
7560万 |
0.39 |
4.42% |
2022-04-28 |
8.82 |
8.89 |
8.61 |
8.82 |
50445手 |
4410万 |
-0.10 |
-1.12% |
2022-04-27 |
8.54 |
8.94 |
8.28 |
8.92 |
83162手 |
7140万 |
0.25 |
2.88% |
2022-04-26 |
8.99 |
9.03 |
8.66 |
8.67 |
69046手 |
6092万 |
-0.30 |
-3.34% |
2022-04-25 |
9.64 |
9.64 |
8.95 |
8.97 |
96455手 |
8871万 |
-0.75 |
-7.72% |
2022-04-22 |
9.72 |
9.79 |
9.55 |
9.72 |
47250手 |
4565万 |
-0.01 |
-0.10% |
2022-04-21 |
10.09 |
10.13 |
9.70 |
9.73 |
76155手 |
7554万 |
-0.36 |
-3.57% |
2022-04-20 |
10.36 |
10.41 |
10.06 |
10.09 |
59010手 |
6035万 |
-0.11 |
-1.08% |
2022-04-19 |
10.10 |
10.26 |
10.09 |
10.20 |
38159手 |
3883万 |
0.06 |
0.59% |
2022-04-18 |
10.23 |
10.26 |
10.04 |
10.14 |
50591手 |
5118万 |
-0.14 |
-1.36% |
2022-04-15 |
10.45 |
10.48 |
10.26 |
10.28 |
46709手 |
4812万 |
-0.18 |
-1.72% |
2022-04-14 |
10.49 |
10.53 |
10.38 |
10.46 |
36034手 |
3766万 |
0.05 |
0.48% |
2022-04-13 |
10.52 |
10.53 |
10.39 |
10.41 |
39314手 |
4109万 |
-0.19 |
-1.79% |
2022-04-12 |
10.35 |
10.62 |
10.21 |
10.60 |
59393手 |
6167万 |
0.28 |
2.71% |
2022-04-11 |
10.86 |
10.87 |
10.25 |
10.32 |
109785手 |
11547万 |
-0.59 |
-5.41% |
2022-04-08 |
11.10 |
11.15 |
10.75 |
10.91 |
57649手 |
6284万 |
-0.19 |
-1.71% |
2022-04-07 |
11.31 |
11.38 |
11.10 |
11.10 |
62048手 |
6957万 |
-0.32 |
-2.80% |
2022-04-06 |
11.11 |
11.43 |
11.06 |
11.42 |
88887手 |
10047万 |
0.26 |
2.33% |
2022-04-01 |
10.96 |
11.17 |
10.85 |
11.16 |
65933手 |
7290万 |
0.16 |
1.46% |
2022-03-31 |
10.96 |
11.07 |
10.95 |
11.00 |
41852手 |
4606万 |
-0.04 |
-0.36% |
2022-03-30 |
10.95 |
11.04 |
10.91 |
11.04 |
55505手 |
6100万 |
0.11 |
1.01% |
2022-03-29 |
11.03 |
11.08 |
10.88 |
10.93 |
44087手 |
4830万 |
-0.09 |
-0.82% |
2022-03-28 |
10.87 |
11.08 |
10.75 |
11.02 |
50577手 |
5554万 |
0.07 |
0.64% |
2022-03-25 |
10.90 |
11.12 |
10.90 |
10.95 |
50642手 |
5576万 |
0.05 |
0.46% |
2022-03-24 |
11.03 |
11.04 |
10.86 |
10.90 |
48945手 |
5341万 |
-0.20 |
-1.80% |
2022-03-23 |
11.10 |
11.19 |
11.03 |
11.10 |
58252手 |
6476万 |
0.03 |
0.27% |
2022-03-22 |
11.05 |
11.17 |
10.93 |
11.07 |
58587手 |
6469万 |
0.02 |
0.18% |
2022-03-21 |
11.07 |
11.15 |
10.92 |
11.05 |
61536手 |
6805万 |
-0.01 |
-0.09% |
2022-03-18 |
10.95 |
11.17 |
10.88 |
11.06 |
62086手 |
6862万 |
0.07 |
0.64% |
2022-03-17 |
10.96 |
11.23 |
10.91 |
10.99 |
89726手 |
9929万 |
0.18 |
1.67% |
2022-03-16 |
10.58 |
10.86 |
10.26 |
10.81 |
114197手 |
12083万 |
0.37 |
3.54% |
2022-03-15 |
11.29 |
11.29 |
10.21 |
10.44 |
142582手 |
15432万 |
-0.86 |
-7.61% |
2022-03-14 |
11.68 |
11.77 |
11.30 |
11.30 |
104696手 |
12090万 |
-0.56 |
-4.72% |
2022-03-11 |
11.66 |
11.92 |
11.33 |
11.86 |
117170手 |
13585万 |
-0.03 |
-0.25% |
2022-03-10 |
12.10 |
12.19 |
11.82 |
11.89 |
110680手 |
13278万 |
0.01 |
0.08% |
2022-03-09 |
12.68 |
12.75 |
11.45 |
11.88 |
186915手 |
22567万 |
-0.73 |
-5.79% |
2022-03-08 |
13.00 |
13.13 |
12.61 |
12.61 |
132774手 |
16990万 |
-0.45 |
-3.45% |
2022-03-07 |
13.56 |
13.62 |
13.02 |
13.06 |
128603手 |
16998万 |
-0.64 |
-4.67% |
2022-03-04 |
13.76 |
13.85 |
13.50 |
13.70 |
130004手 |
17749万 |
-0.14 |
-1.01% |
2022-03-03 |
13.87 |
14.10 |
13.75 |
13.84 |
155796手 |
21672万 |
-0.06 |
-0.43% |
2022-03-02 |
13.67 |
14.06 |
13.51 |
13.90 |
163689手 |
22708万 |
0.10 |
0.72% |
2022-03-01 |
13.51 |
13.82 |
13.43 |
13.80 |
147476手 |
20130万 |
0.29 |
2.15% |
2022-02-28 |
13.38 |
13.53 |
13.00 |
13.51 |
134142手 |
17838万 |
0.12 |
0.90% |
2022-02-25 |
13.60 |
13.71 |
13.33 |
13.39 |
150767手 |
20346万 |
-0.09 |
-0.67% |
2022-02-24 |
14.08 |
14.23 |
13.28 |
13.48 |
257252手 |
35450万 |
-0.66 |
-4.67% |
2022-02-23 |
14.08 |
14.36 |
14.04 |
14.14 |
217820手 |
30928万 |
0.05 |
0.35% |
2022-02-22 |
14.14 |
14.34 |
14.01 |
14.09 |
418890手 |
59241万 |
-0.56 |
-3.82% |
2022-02-21 |
13.40 |
14.65 |
13.26 |
14.65 |
564282手 |
81450万 |
1.33 |
9.98% |
2022-02-18 |
13.11 |
13.33 |
13.10 |
13.32 |
52856手 |
7002万 |
0.14 |
1.06% |
2022-02-17 |
13.31 |
13.39 |
13.14 |
13.18 |
55510手 |
7348万 |
-0.19 |
-1.42% |
2022-02-16 |
13.31 |
13.51 |
13.20 |
13.37 |
70977手 |
9488万 |
0.13 |
0.98% |
2022-02-15 |
13.12 |
13.36 |
13.12 |
13.24 |
43919手 |
5806万 |
0.00 |
0.00% |
2022-02-14 |
13.00 |
13.35 |
12.95 |
13.24 |
65723手 |
8682万 |
0.14 |
1.07% |
2022-02-11 |
13.17 |
13.28 |
13.06 |
13.10 |
50223手 |
6602万 |
-0.15 |
-1.13% |
2022-02-10 |
13.20 |
13.28 |
13.12 |
13.25 |
47175手 |
6226万 |
0.03 |
0.23% |
2022-02-09 |
13.12 |
13.29 |
13.05 |
13.22 |
54958手 |
7265万 |
0.04 |
0.30% |
2022-02-08 |
12.96 |
13.19 |
12.85 |
13.18 |
50191手 |
6543万 |
0.23 |
1.78% |
2022-02-07 |
13.05 |
13.13 |
12.90 |
12.95 |
60540手 |
7875万 |
0.12 |
0.94% |
2022-01-28 |
12.69 |
12.91 |
12.41 |
12.83 |
81235手 |
10306万 |
0.26 |
2.07% |
2022-01-27 |
12.86 |
12.88 |
12.50 |
12.57 |
75761手 |
9611万 |
-0.31 |
-2.41% |
2022-01-26 |
12.74 |
12.93 |
12.67 |
12.88 |
71079手 |
9110万 |
0.18 |
1.42% |
2022-01-25 |
13.60 |
13.61 |
12.68 |
12.70 |
162184手 |
21125万 |
-0.92 |
-6.75% |
2022-01-24 |
13.89 |
13.94 |
13.51 |
13.62 |
80241手 |
10971万 |
-0.27 |
-1.94% |
2022-01-21 |
13.91 |
13.99 |
13.60 |
13.89 |
97194手 |
13413万 |
0.00 |
0.00% |
2022-01-20 |
14.20 |
14.29 |
13.85 |
13.89 |
104581手 |
14619万 |
-0.35 |
-2.46% |
2022-01-19 |
14.17 |
14.43 |
14.11 |
14.24 |
96172手 |
13712万 |
0.09 |
0.64% |
2022-01-18 |
14.43 |
14.64 |
14.13 |
14.15 |
118823手 |
17023万 |
-0.21 |
-1.46% |
2022-01-17 |
13.75 |
14.55 |
13.75 |
14.36 |
195547手 |
27999万 |
0.62 |
4.51% |
2022-01-14 |
13.96 |
14.04 |
13.74 |
13.74 |
80708手 |
11192万 |
-0.16 |
-1.15% |
2022-01-13 |
14.20 |
14.27 |
13.88 |
13.90 |
92822手 |
13035万 |
-0.27 |
-1.91% |
2022-01-12 |
14.14 |
14.30 |
14.09 |
14.17 |
96833手 |
13734万 |
0.03 |
0.21% |
2022-01-11 |
14.40 |
14.48 |
14.07 |
14.14 |
98937手 |
14095万 |
-0.31 |
-2.15% |
2022-01-10 |
14.22 |
14.66 |
13.80 |
14.45 |
154899手 |
22200万 |
0.21 |
1.48% |
2022-01-07 |
14.42 |
14.85 |
14.22 |
14.24 |
152842手 |
22123万 |
-0.17 |
-1.18% |
2022-01-06 |
14.69 |
14.69 |
14.20 |
14.41 |
161162手 |
23138万 |
-0.30 |
-2.04% |
2022-01-05 |
14.59 |
14.83 |
14.34 |
14.71 |
254274手 |
37073万 |
0.03 |
0.20% |
2022-01-04 |
14.53 |
14.87 |
14.42 |
14.68 |
224562手 |
32929万 |
0.26 |
1.80% |