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 |
17.66 |
18.93 |
16.76 |
18.93 |
59219手 |
10692万 |
1.72 |
9.99% |
2022-06-22 |
16.92 |
17.85 |
16.64 |
17.21 |
52277手 |
9055万 |
0.30 |
1.77% |
2022-06-21 |
17.38 |
17.39 |
16.79 |
16.91 |
35996手 |
6097万 |
-0.45 |
-2.59% |
2022-06-20 |
16.87 |
17.95 |
16.84 |
17.36 |
52789手 |
9098万 |
0.38 |
2.24% |
2022-06-17 |
17.03 |
17.16 |
16.56 |
16.98 |
44703手 |
7517万 |
0.03 |
0.18% |
2022-06-16 |
16.95 |
17.73 |
16.70 |
16.95 |
44978手 |
7774万 |
-0.28 |
-1.62% |
2022-06-15 |
16.98 |
17.89 |
16.90 |
17.23 |
50477手 |
8795万 |
0.16 |
0.94% |
2022-06-14 |
17.07 |
17.19 |
16.49 |
17.07 |
47590手 |
8034万 |
0.00 |
0.00% |
2022-06-13 |
17.35 |
17.95 |
16.83 |
17.07 |
56072手 |
9674万 |
-0.28 |
-1.61% |
2022-06-10 |
16.67 |
17.46 |
16.30 |
17.35 |
61274手 |
10477万 |
0.68 |
4.08% |
2022-06-09 |
16.97 |
17.35 |
16.33 |
16.67 |
76251手 |
12734万 |
-0.42 |
-2.46% |
2022-06-08 |
17.50 |
17.52 |
16.50 |
17.09 |
78418手 |
13357万 |
-0.13 |
-0.76% |
2022-06-07 |
16.91 |
17.53 |
16.65 |
17.22 |
91541手 |
15606万 |
0.05 |
0.29% |
2022-06-06 |
16.38 |
17.53 |
15.98 |
17.17 |
109413手 |
18448万 |
0.77 |
4.70% |
2022-06-02 |
15.05 |
16.40 |
14.92 |
16.40 |
107161手 |
17046万 |
1.49 |
9.99% |
2022-06-01 |
14.75 |
15.58 |
14.51 |
14.91 |
98589手 |
14818万 |
0.02 |
0.13% |
2022-05-31 |
13.50 |
15.11 |
13.47 |
14.89 |
119908手 |
17335万 |
0.90 |
6.43% |
2022-05-30 |
13.43 |
14.61 |
12.80 |
13.99 |
150796手 |
20702万 |
0.44 |
3.25% |
2022-05-27 |
12.90 |
13.55 |
12.30 |
13.55 |
158551手 |
20804万 |
1.23 |
9.98% |
2022-05-26 |
11.19 |
12.32 |
11.01 |
12.32 |
83951手 |
10047万 |
1.12 |
10.00% |
2022-05-25 |
10.61 |
11.40 |
10.61 |
11.20 |
65157手 |
7249万 |
0.47 |
4.38% |
2022-05-24 |
11.39 |
11.39 |
10.67 |
10.73 |
72004手 |
7845万 |
-0.60 |
-5.30% |
2022-05-23 |
11.00 |
12.10 |
10.77 |
11.33 |
120233手 |
13548万 |
0.33 |
3.00% |
2022-05-20 |
10.07 |
11.00 |
10.00 |
11.00 |
116400手 |
12329万 |
1.00 |
10.00% |
2022-05-19 |
9.69 |
10.60 |
9.60 |
10.00 |
121657手 |
12218万 |
0.21 |
2.15% |
2022-05-18 |
8.97 |
9.79 |
8.78 |
9.79 |
57125手 |
5448万 |
0.89 |
10.00% |
2022-05-17 |
8.89 |
8.99 |
8.73 |
8.90 |
20387手 |
1802万 |
-0.03 |
-0.34% |
2022-05-16 |
9.00 |
9.07 |
8.83 |
8.93 |
17848手 |
1592万 |
-0.10 |
-1.11% |
2022-05-13 |
8.82 |
9.25 |
8.82 |
9.03 |
27768手 |
2508万 |
0.19 |
2.15% |
2022-05-12 |
8.62 |
8.90 |
8.60 |
8.84 |
16383手 |
1439万 |
0.17 |
1.96% |
2022-05-11 |
8.77 |
9.00 |
8.63 |
8.67 |
30825手 |
2733万 |
-0.13 |
-1.48% |
2022-05-10 |
8.50 |
8.97 |
8.49 |
8.80 |
27411手 |
2407万 |
0.17 |
1.97% |
2022-05-09 |
8.58 |
8.74 |
8.45 |
8.63 |
17208手 |
1486万 |
0.12 |
1.41% |
2022-05-06 |
8.35 |
8.53 |
8.17 |
8.51 |
22224手 |
1860万 |
0.00 |
0.00% |
2022-05-05 |
8.39 |
8.57 |
8.33 |
8.51 |
31182手 |
2643万 |
0.09 |
1.07% |
2022-04-29 |
8.00 |
8.43 |
7.96 |
8.42 |
32409手 |
2676万 |
0.30 |
3.69% |
2022-04-28 |
8.00 |
8.12 |
7.71 |
8.12 |
42179手 |
3306万 |
0.00 |
0.00% |
2022-04-27 |
8.16 |
8.19 |
7.71 |
8.12 |
47953手 |
3828万 |
-0.17 |
-2.05% |
2022-04-26 |
8.30 |
8.40 |
8.00 |
8.29 |
30934手 |
2539万 |
0.12 |
1.47% |
2022-04-25 |
8.88 |
8.91 |
8.13 |
8.17 |
34902手 |
2966万 |
-0.86 |
-9.52% |
2022-04-22 |
9.06 |
9.14 |
8.84 |
9.03 |
18591手 |
1669万 |
-0.03 |
-0.33% |
2022-04-21 |
9.29 |
9.38 |
8.97 |
9.06 |
30736手 |
2807万 |
-0.33 |
-3.51% |
2022-04-20 |
9.52 |
9.59 |
9.35 |
9.39 |
22892手 |
2168万 |
-0.06 |
-0.64% |
2022-04-19 |
9.68 |
9.69 |
9.36 |
9.45 |
21658手 |
2055万 |
-0.09 |
-0.94% |
2022-04-18 |
9.32 |
9.58 |
9.10 |
9.54 |
30776手 |
2886万 |
0.24 |
2.58% |
2022-04-15 |
9.50 |
9.58 |
9.24 |
9.30 |
41356手 |
3865万 |
-0.30 |
-3.12% |
2022-04-14 |
9.75 |
9.85 |
9.55 |
9.60 |
33656手 |
3253万 |
-0.08 |
-0.83% |
2022-04-13 |
9.93 |
10.33 |
9.60 |
9.68 |
41545手 |
4104万 |
-0.32 |
-3.20% |
2022-04-12 |
9.98 |
10.05 |
9.74 |
10.00 |
29058手 |
2874万 |
0.01 |
0.10% |
2022-04-11 |
10.25 |
10.53 |
9.72 |
9.99 |
48245手 |
4872万 |
-0.26 |
-2.54% |
2022-04-08 |
10.36 |
10.51 |
10.15 |
10.25 |
43504手 |
4482万 |
-0.12 |
-1.16% |
2022-04-07 |
10.72 |
10.89 |
10.36 |
10.37 |
49443手 |
5203万 |
-0.39 |
-3.62% |
2022-04-06 |
10.27 |
10.93 |
10.27 |
10.76 |
76569手 |
8213万 |
0.35 |
3.36% |
2022-04-01 |
10.57 |
11.24 |
10.40 |
10.41 |
88415手 |
9416万 |
-0.47 |
-4.32% |
2022-03-31 |
11.28 |
11.38 |
10.80 |
10.88 |
109143手 |
12056万 |
-0.67 |
-5.80% |
2022-03-30 |
11.76 |
12.68 |
11.25 |
11.55 |
164466手 |
19384万 |
-0.57 |
-4.70% |
2022-03-29 |
10.92 |
12.12 |
10.63 |
12.12 |
161069手 |
18987万 |
1.10 |
9.98% |
2022-03-28 |
12.00 |
12.00 |
11.02 |
11.02 |
131839手 |
14806万 |
-1.22 |
-9.97% |
2022-03-24 |
11.71 |
12.25 |
11.71 |
12.24 |
61985手 |
7415万 |
0.39 |
3.29% |
2022-03-23 |
12.00 |
12.39 |
11.55 |
11.85 |
66861手 |
7969万 |
-0.09 |
-0.75% |
2022-03-22 |
11.90 |
12.50 |
11.66 |
11.94 |
59138手 |
7117万 |
-0.19 |
-1.57% |
2022-03-21 |
11.79 |
12.21 |
11.35 |
12.13 |
83041手 |
9779万 |
0.50 |
4.30% |
2022-03-18 |
10.97 |
11.63 |
10.85 |
11.63 |
57272手 |
6508万 |
0.55 |
4.96% |
2022-03-17 |
11.08 |
11.08 |
10.82 |
11.08 |
104238手 |
11507万 |
0.53 |
5.02% |
2022-03-16 |
10.55 |
10.55 |
10.46 |
10.55 |
59452手 |
6272万 |
0.50 |
4.97% |
2022-03-15 |
10.28 |
10.41 |
9.90 |
10.05 |
95573手 |
9725万 |
0.14 |
1.41% |
2022-03-14 |
9.91 |
9.91 |
9.91 |
9.91 |
9413手 |
932万 |
0.47 |
4.98% |
2022-03-11 |
9.27 |
9.45 |
9.14 |
9.44 |
20744手 |
1920万 |
0.01 |
0.11% |
2022-03-10 |
9.35 |
9.63 |
9.26 |
9.43 |
25699手 |
2438万 |
0.26 |
2.83% |
2022-03-09 |
9.46 |
9.46 |
8.97 |
9.17 |
31337手 |
2879万 |
-0.27 |
-2.86% |
2022-03-08 |
9.70 |
9.99 |
9.23 |
9.44 |
36352手 |
3486万 |
-0.18 |
-1.87% |
2022-03-07 |
9.48 |
9.76 |
9.44 |
9.62 |
24057手 |
2310万 |
0.10 |
1.05% |
2022-03-04 |
9.47 |
9.64 |
9.42 |
9.52 |
21802手 |
2080万 |
0.03 |
0.32% |
2022-03-03 |
9.60 |
9.70 |
9.49 |
9.49 |
24946手 |
2388万 |
-0.18 |
-1.86% |
2022-03-02 |
9.65 |
9.75 |
9.49 |
9.67 |
21917手 |
2107万 |
-0.03 |
-0.31% |
2022-03-01 |
9.43 |
9.76 |
9.43 |
9.70 |
36052手 |
3451万 |
0.21 |
2.21% |
2022-02-28 |
9.55 |
9.62 |
9.30 |
9.49 |
45141手 |
4259万 |
-0.30 |
-3.06% |
2022-02-25 |
9.72 |
9.95 |
9.63 |
9.79 |
73025手 |
7146万 |
-0.13 |
-1.31% |
2022-02-24 |
9.60 |
9.95 |
9.56 |
9.92 |
121069手 |
11942万 |
0.44 |
4.64% |
2022-02-23 |
9.98 |
9.98 |
9.44 |
9.48 |
106635手 |
10327万 |
-0.12 |
-1.25% |
2022-02-22 |
9.60 |
9.60 |
9.60 |
9.60 |
8987手 |
862万 |
0.46 |
5.03% |
2022-02-21 |
9.14 |
9.34 |
9.05 |
9.14 |
63105手 |
5779万 |
0.24 |
2.70% |
2022-02-18 |
8.71 |
8.94 |
8.60 |
8.90 |
51228手 |
4508万 |
0.09 |
1.02% |
2022-02-17 |
8.99 |
9.01 |
8.80 |
8.81 |
57480手 |
5108万 |
-0.26 |
-2.87% |
2022-02-16 |
8.86 |
9.23 |
8.79 |
9.07 |
89193手 |
7969万 |
0.20 |
2.25% |