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 |
10.13 |
10.28 |
10.05 |
10.22 |
6262手 |
636万 |
0.10 |
0.99% |
2022-06-22 |
10.29 |
10.35 |
10.11 |
10.12 |
8679手 |
886万 |
-0.20 |
-1.94% |
2022-06-21 |
10.43 |
10.45 |
10.19 |
10.32 |
11271手 |
1160万 |
-0.01 |
-0.10% |
2022-06-20 |
9.98 |
10.47 |
9.97 |
10.33 |
20802手 |
2133万 |
0.36 |
3.61% |
2022-06-17 |
10.09 |
10.12 |
9.83 |
9.97 |
9371手 |
933万 |
-0.11 |
-1.09% |
2022-06-16 |
10.03 |
10.15 |
10.00 |
10.08 |
7623手 |
768万 |
0.02 |
0.20% |
2022-06-15 |
10.06 |
10.18 |
9.96 |
10.06 |
13199手 |
1327万 |
0.04 |
0.40% |
2022-06-14 |
10.20 |
10.20 |
9.76 |
10.02 |
25303手 |
2514万 |
-0.19 |
-1.86% |
2022-06-13 |
10.63 |
10.63 |
10.11 |
10.21 |
22631手 |
2320万 |
-0.26 |
-2.48% |
2022-06-10 |
10.27 |
10.51 |
10.19 |
10.47 |
18300手 |
1906万 |
0.12 |
1.16% |
2022-06-09 |
10.35 |
10.39 |
10.17 |
10.35 |
10097手 |
1037万 |
0.00 |
0.00% |
2022-06-08 |
10.27 |
10.38 |
10.13 |
10.35 |
9778手 |
1004万 |
0.07 |
0.68% |
2022-06-07 |
10.40 |
10.40 |
10.12 |
10.28 |
7666手 |
783万 |
-0.07 |
-0.68% |
2022-06-06 |
10.21 |
10.44 |
10.15 |
10.35 |
10218手 |
1056万 |
0.17 |
1.67% |
2022-06-02 |
10.13 |
10.20 |
9.90 |
10.18 |
8681手 |
873万 |
0.10 |
0.99% |
2022-06-01 |
10.14 |
10.27 |
9.99 |
10.08 |
7353手 |
744万 |
0.00 |
0.00% |
2022-05-31 |
9.99 |
10.08 |
9.85 |
10.08 |
6341手 |
633万 |
0.09 |
0.90% |
2022-05-30 |
10.00 |
10.05 |
9.88 |
9.99 |
5771手 |
574万 |
0.01 |
0.10% |
2022-05-27 |
10.14 |
10.17 |
9.95 |
9.98 |
5477手 |
550万 |
-0.10 |
-0.99% |
2022-05-26 |
10.08 |
10.10 |
9.85 |
10.08 |
6443手 |
644万 |
0.08 |
0.80% |
2022-05-25 |
9.85 |
10.11 |
9.85 |
10.00 |
6086手 |
608万 |
0.02 |
0.20% |
2022-05-24 |
10.28 |
10.28 |
9.94 |
9.98 |
13774手 |
1387万 |
-0.25 |
-2.44% |
2022-05-23 |
10.06 |
10.26 |
10.04 |
10.23 |
9606手 |
975万 |
0.17 |
1.69% |
2022-05-20 |
10.04 |
10.15 |
10.01 |
10.06 |
8424手 |
847万 |
0.02 |
0.20% |
2022-05-19 |
10.07 |
10.20 |
9.97 |
10.04 |
8186手 |
823万 |
-0.10 |
-0.99% |
2022-05-18 |
9.84 |
10.25 |
9.84 |
10.14 |
11524手 |
1164万 |
0.27 |
2.74% |
2022-05-17 |
10.00 |
10.21 |
9.72 |
9.87 |
10983手 |
1083万 |
-0.17 |
-1.69% |
2022-05-16 |
10.10 |
10.15 |
9.96 |
10.04 |
10540手 |
1059万 |
-0.03 |
-0.30% |
2022-05-13 |
10.21 |
10.26 |
9.98 |
10.07 |
12558手 |
1266万 |
-0.11 |
-1.08% |
2022-05-12 |
9.92 |
10.34 |
9.92 |
10.18 |
16391手 |
1670万 |
0.18 |
1.80% |
2022-05-11 |
9.84 |
10.21 |
9.71 |
10.00 |
20265手 |
2038万 |
0.24 |
2.46% |
2022-05-10 |
9.59 |
9.79 |
9.53 |
9.76 |
11556手 |
1121万 |
0.06 |
0.62% |
2022-05-09 |
9.45 |
9.75 |
9.45 |
9.70 |
12457手 |
1201万 |
0.27 |
2.86% |
2022-05-06 |
9.33 |
9.64 |
9.33 |
9.43 |
7879手 |
746万 |
-0.17 |
-1.77% |
2022-05-05 |
9.65 |
9.76 |
9.38 |
9.60 |
11379手 |
1096万 |
-0.01 |
-0.10% |
2022-04-29 |
9.31 |
9.79 |
9.31 |
9.61 |
13601手 |
1304万 |
0.16 |
1.69% |
2022-04-28 |
9.52 |
9.78 |
9.31 |
9.45 |
13577手 |
1284万 |
-0.25 |
-2.58% |
2022-04-27 |
9.28 |
9.80 |
8.99 |
9.70 |
17856手 |
1666万 |
0.25 |
2.65% |
2022-04-26 |
10.34 |
10.34 |
9.40 |
9.45 |
19620手 |
1928万 |
-0.61 |
-6.06% |
2022-04-25 |
10.99 |
11.09 |
10.02 |
10.06 |
19689手 |
2076万 |
-0.99 |
-8.96% |
2022-04-22 |
10.67 |
11.09 |
10.52 |
11.05 |
15280手 |
1665万 |
0.38 |
3.56% |
2022-04-21 |
10.88 |
11.12 |
10.59 |
10.67 |
8148手 |
882万 |
-0.30 |
-2.73% |
2022-04-20 |
11.06 |
11.17 |
10.92 |
10.97 |
8904手 |
985万 |
-0.09 |
-0.81% |
2022-04-19 |
10.95 |
11.10 |
10.83 |
11.06 |
7975手 |
880万 |
0.12 |
1.10% |
2022-04-18 |
10.96 |
11.08 |
10.74 |
10.94 |
6209手 |
678万 |
-0.05 |
-0.46% |
2022-04-15 |
11.26 |
11.26 |
10.91 |
10.99 |
9844手 |
1089万 |
-0.28 |
-2.48% |
2022-04-14 |
11.32 |
11.44 |
11.24 |
11.27 |
6239手 |
704万 |
-0.04 |
-0.35% |
2022-04-13 |
11.45 |
11.55 |
11.20 |
11.31 |
8927手 |
1019万 |
-0.14 |
-1.22% |
2022-04-12 |
11.19 |
11.47 |
11.12 |
11.45 |
8181手 |
924万 |
0.30 |
2.69% |
2022-04-11 |
11.45 |
11.54 |
11.03 |
11.15 |
11086手 |
1253万 |
-0.30 |
-2.62% |
2022-04-08 |
11.56 |
11.64 |
11.34 |
11.45 |
6402手 |
732万 |
-0.11 |
-0.95% |
2022-04-07 |
11.94 |
11.94 |
11.56 |
11.56 |
9906手 |
1160万 |
-0.31 |
-2.61% |
2022-04-06 |
11.67 |
12.09 |
11.64 |
11.87 |
8564手 |
1018万 |
0.17 |
1.45% |
2022-04-01 |
11.83 |
11.83 |
11.58 |
11.70 |
6241手 |
726万 |
-0.06 |
-0.51% |
2022-03-31 |
11.74 |
11.90 |
11.69 |
11.76 |
6201手 |
732万 |
0.02 |
0.17% |
2022-03-30 |
11.67 |
11.77 |
11.51 |
11.74 |
7202手 |
840万 |
0.17 |
1.47% |
2022-03-29 |
11.84 |
11.99 |
11.56 |
11.57 |
8281手 |
966万 |
-0.27 |
-2.28% |
2022-03-28 |
11.90 |
11.93 |
11.61 |
11.84 |
7910手 |
931万 |
-0.06 |
-0.50% |
2022-03-25 |
11.94 |
12.12 |
11.85 |
11.90 |
8088手 |
969万 |
0.00 |
0.00% |
2022-03-24 |
11.98 |
11.98 |
11.75 |
11.90 |
6429手 |
761万 |
-0.08 |
-0.67% |
2022-03-23 |
11.99 |
12.10 |
11.88 |
11.98 |
6153手 |
736万 |
0.04 |
0.34% |
2022-03-22 |
12.07 |
12.07 |
11.88 |
11.94 |
7189手 |
860万 |
-0.21 |
-1.73% |
2022-03-21 |
11.84 |
12.16 |
11.70 |
12.15 |
10436手 |
1249万 |
0.31 |
2.62% |
2022-03-18 |
11.58 |
11.89 |
11.46 |
11.84 |
11631手 |
1365万 |
0.23 |
1.98% |
2022-03-17 |
11.65 |
11.82 |
11.54 |
11.61 |
16779手 |
1958万 |
0.04 |
0.35% |
2022-03-16 |
11.67 |
11.84 |
11.22 |
11.57 |
17803手 |
2056万 |
-0.07 |
-0.60% |
2022-03-15 |
12.28 |
12.30 |
11.45 |
11.64 |
16118手 |
1894万 |
-0.54 |
-4.43% |
2022-03-14 |
12.46 |
12.68 |
12.17 |
12.18 |
10636手 |
1317万 |
-0.35 |
-2.79% |
2022-03-11 |
12.34 |
12.56 |
12.03 |
12.53 |
9427手 |
1161万 |
0.23 |
1.87% |
2022-03-10 |
12.37 |
12.60 |
12.23 |
12.30 |
9834手 |
1220万 |
0.02 |
0.16% |
2022-03-09 |
12.73 |
12.81 |
11.78 |
12.28 |
17229手 |
2120万 |
-0.34 |
-2.69% |
2022-03-08 |
13.35 |
13.42 |
12.54 |
12.62 |
16137手 |
2074万 |
-0.74 |
-5.54% |
2022-03-07 |
13.39 |
13.56 |
13.31 |
13.36 |
11313手 |
1517万 |
-0.14 |
-1.04% |
2022-03-04 |
13.67 |
13.74 |
13.39 |
13.50 |
9938手 |
1342万 |
-0.14 |
-1.03% |
2022-03-03 |
13.98 |
13.98 |
13.63 |
13.64 |
11039手 |
1519万 |
-0.15 |
-1.09% |
2022-03-02 |
13.89 |
13.97 |
13.77 |
13.79 |
14920手 |
2070万 |
-0.10 |
-0.72% |
2022-03-01 |
13.91 |
14.00 |
13.72 |
13.89 |
11004手 |
1523万 |
0.01 |
0.07% |
2022-02-28 |
14.10 |
14.19 |
13.75 |
13.88 |
13851手 |
1931万 |
-0.16 |
-1.14% |
2022-02-25 |
13.95 |
14.45 |
13.80 |
14.04 |
26911手 |
3788万 |
0.02 |
0.14% |
2022-02-24 |
13.78 |
14.20 |
13.70 |
14.02 |
41586手 |
5815万 |
0.24 |
1.74% |
2022-02-23 |
13.88 |
14.20 |
13.74 |
13.78 |
27884手 |
3881万 |
0.00 |
0.00% |
2022-02-22 |
13.84 |
13.91 |
13.28 |
13.78 |
35171手 |
4774万 |
-0.06 |
-0.43% |
2022-02-21 |
12.93 |
13.96 |
12.80 |
13.84 |
43497手 |
5839万 |
0.98 |
7.62% |
2022-02-18 |
12.70 |
12.92 |
12.59 |
12.86 |
10736手 |
1374万 |
0.12 |
0.94% |
2022-02-17 |
12.44 |
12.87 |
12.44 |
12.74 |
18551手 |
2358万 |
0.28 |
2.25% |
2022-02-16 |
12.41 |
12.54 |
12.34 |
12.46 |
5274手 |
657万 |
0.13 |
1.05% |
2022-02-15 |
12.46 |
12.49 |
12.23 |
12.33 |
6553手 |
808万 |
-0.13 |
-1.04% |
2022-02-14 |
12.27 |
12.49 |
12.22 |
12.46 |
6644手 |
824万 |
0.19 |
1.55% |
2022-02-11 |
12.55 |
12.63 |
12.27 |
12.27 |
10666手 |
1321万 |
-0.33 |
-2.62% |
2022-02-10 |
12.62 |
12.70 |
12.53 |
12.60 |
7938手 |
1000万 |
-0.02 |
-0.16% |
2022-02-09 |
12.80 |
12.80 |
12.54 |
12.62 |
13763手 |
1739万 |
-0.10 |
-0.79% |
2022-02-08 |
12.20 |
12.75 |
12.13 |
12.72 |
13199手 |
1654万 |
0.49 |
4.01% |
2022-02-07 |
12.42 |
12.58 |
12.00 |
12.23 |
11819手 |
1445万 |
-0.16 |
-1.29% |
2022-01-28 |
12.24 |
12.57 |
12.20 |
12.39 |
6798手 |
842万 |
0.17 |
1.39% |
2022-01-27 |
12.50 |
12.51 |
12.20 |
12.22 |
8710手 |
1074万 |
-0.29 |
-2.32% |
2022-01-26 |
12.40 |
12.55 |
12.29 |
12.51 |
11149手 |
1389万 |
0.14 |
1.13% |
2022-01-25 |
12.96 |
13.03 |
12.32 |
12.37 |
21543手 |
2704万 |
-0.67 |
-5.14% |
2022-01-24 |
13.01 |
13.27 |
12.95 |
13.04 |
11443手 |
1497万 |
-0.12 |
-0.91% |
2022-01-21 |
13.30 |
13.49 |
13.09 |
13.16 |
14282手 |
1890万 |
-0.16 |
-1.20% |
2022-01-20 |
14.12 |
14.30 |
13.25 |
13.32 |
42356手 |
5739万 |
-0.95 |
-6.66% |
2022-01-19 |
13.84 |
14.28 |
13.72 |
14.27 |
28703手 |
4038万 |
0.50 |
3.63% |
2022-01-18 |
14.52 |
14.70 |
13.71 |
13.77 |
44651手 |
6258万 |
-0.88 |
-6.01% |
2022-01-17 |
15.09 |
15.15 |
14.50 |
14.65 |
28964手 |
4284万 |
-0.45 |
-2.98% |
2022-01-14 |
14.77 |
15.51 |
14.63 |
15.10 |
52812手 |
7951万 |
0.22 |
1.48% |
2022-01-13 |
15.29 |
15.40 |
14.79 |
14.88 |
52082手 |
7834万 |
-0.33 |
-2.17% |
2022-01-12 |
14.16 |
15.48 |
14.05 |
15.21 |
76701手 |
11449万 |
1.09 |
7.72% |
2022-01-11 |
14.31 |
14.33 |
14.02 |
14.12 |
26553手 |
3754万 |
-0.22 |
-1.53% |
2022-01-10 |
13.52 |
14.50 |
13.16 |
14.34 |
47903手 |
6739万 |
0.84 |
6.22% |
2022-01-07 |
13.78 |
13.92 |
13.47 |
13.50 |
13778手 |
1885万 |
-0.25 |
-1.82% |
2022-01-06 |
13.52 |
13.95 |
13.51 |
13.75 |
18267手 |
2517万 |
0.16 |
1.18% |
2022-01-05 |
13.72 |
13.97 |
13.46 |
13.59 |
17682手 |
2417万 |
-0.10 |
-0.73% |
2022-01-04 |
13.39 |
13.75 |
13.35 |
13.69 |
23794手 |
3241万 |
0.35 |
2.62% |
2021-12-31 |
13.32 |
13.43 |
13.25 |
13.34 |
13654手 |
1820万 |
0.05 |
0.38% |
2021-12-30 |
13.45 |
13.62 |
13.27 |
13.29 |
15804手 |
2115万 |
-0.19 |
-1.41% |