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 |
10.97 |
12.02 |
10.85 |
11.90 |
177740手 |
20659万 |
0.97 |
8.88% |
2022-06-22 |
11.10 |
11.13 |
10.91 |
10.93 |
35270手 |
3880万 |
-0.14 |
-1.26% |
2022-06-21 |
10.98 |
11.11 |
10.81 |
11.07 |
54678手 |
6005万 |
0.14 |
1.28% |
2022-06-20 |
10.90 |
10.97 |
10.82 |
10.93 |
38508手 |
4193万 |
0.04 |
0.37% |
2022-06-17 |
10.88 |
10.93 |
10.78 |
10.89 |
37482手 |
4069万 |
0.04 |
0.37% |
2022-06-16 |
10.78 |
10.96 |
10.75 |
10.85 |
29618手 |
3222万 |
0.07 |
0.65% |
2022-06-15 |
10.80 |
10.98 |
10.76 |
10.78 |
44130手 |
4792万 |
-0.01 |
-0.09% |
2022-06-14 |
10.81 |
10.88 |
10.50 |
10.79 |
48928手 |
5236万 |
-0.09 |
-0.83% |
2022-06-13 |
10.91 |
11.13 |
10.81 |
10.88 |
51653手 |
5644万 |
-0.12 |
-1.09% |
2022-06-10 |
11.00 |
11.02 |
10.80 |
11.00 |
36077手 |
3946万 |
0.10 |
0.92% |
2022-06-09 |
11.08 |
11.12 |
10.88 |
10.90 |
36317手 |
3984万 |
-0.16 |
-1.45% |
2022-06-08 |
11.34 |
11.34 |
10.94 |
11.06 |
62033手 |
6891万 |
-0.18 |
-1.60% |
2022-06-07 |
11.25 |
11.38 |
11.12 |
11.24 |
51112手 |
5739万 |
0.04 |
0.36% |
2022-06-06 |
11.01 |
11.30 |
10.96 |
11.20 |
63913手 |
7152万 |
0.23 |
2.10% |
2022-06-02 |
10.96 |
11.00 |
10.78 |
10.97 |
50366手 |
5507万 |
0.07 |
0.64% |
2022-06-01 |
10.86 |
11.01 |
10.74 |
10.90 |
46551手 |
5060万 |
-0.07 |
-0.64% |
2022-05-31 |
11.10 |
11.10 |
10.85 |
10.97 |
56373手 |
6157万 |
-0.08 |
-0.72% |
2022-05-30 |
11.12 |
11.25 |
10.91 |
11.05 |
51627手 |
5703万 |
-0.08 |
-0.72% |
2022-05-27 |
11.15 |
11.28 |
10.97 |
11.13 |
75547手 |
8381万 |
-0.03 |
-0.27% |
2022-05-26 |
10.76 |
11.55 |
10.67 |
11.16 |
120533手 |
13452万 |
0.41 |
3.81% |
2022-05-25 |
10.70 |
10.91 |
10.58 |
10.75 |
43804手 |
4691万 |
0.09 |
0.84% |
2022-05-24 |
11.34 |
11.43 |
10.60 |
10.66 |
87360手 |
9587万 |
-0.52 |
-4.65% |
2022-05-23 |
11.05 |
11.31 |
10.88 |
11.18 |
95446手 |
10648万 |
0.08 |
0.72% |
2022-05-20 |
10.98 |
11.33 |
10.84 |
11.10 |
139714手 |
15437万 |
0.30 |
2.78% |
2022-05-19 |
10.37 |
10.84 |
10.35 |
10.80 |
97530手 |
10450万 |
0.24 |
2.27% |
2022-05-18 |
10.55 |
10.78 |
10.47 |
10.56 |
47681手 |
5047万 |
0.00 |
0.00% |
2022-05-17 |
10.64 |
10.67 |
10.34 |
10.56 |
48515手 |
5083万 |
-0.11 |
-1.03% |
2022-05-16 |
10.70 |
10.80 |
10.56 |
10.67 |
53812手 |
5742万 |
-0.03 |
-0.28% |
2022-05-13 |
10.66 |
10.79 |
10.57 |
10.70 |
60435手 |
6438万 |
-0.08 |
-0.74% |
2022-05-12 |
10.43 |
10.90 |
10.40 |
10.78 |
103535手 |
11079万 |
0.28 |
2.67% |
2022-05-11 |
10.75 |
10.86 |
10.46 |
10.50 |
112322手 |
11910万 |
-0.24 |
-2.23% |
2022-05-10 |
10.34 |
10.86 |
10.26 |
10.74 |
179377手 |
19095万 |
0.32 |
3.07% |
2022-05-09 |
9.45 |
10.42 |
9.45 |
10.42 |
109894手 |
11210万 |
0.95 |
10.03% |
2022-05-06 |
9.52 |
9.60 |
9.44 |
9.47 |
41042手 |
3902万 |
-0.30 |
-3.07% |
2022-05-05 |
9.54 |
9.95 |
9.43 |
9.77 |
57790手 |
5596万 |
0.23 |
2.41% |
2022-04-29 |
9.33 |
9.57 |
9.08 |
9.54 |
108850手 |
10121万 |
-0.03 |
-0.31% |
2022-04-28 |
9.69 |
9.93 |
9.36 |
9.57 |
52953手 |
5095万 |
-0.21 |
-2.15% |
2022-04-27 |
9.20 |
9.79 |
9.18 |
9.78 |
50578手 |
4817万 |
0.40 |
4.26% |
2022-04-26 |
9.57 |
9.79 |
9.31 |
9.38 |
59831手 |
5685万 |
-0.19 |
-1.99% |
2022-04-25 |
9.91 |
9.95 |
9.56 |
9.57 |
57621手 |
5627万 |
-0.56 |
-5.53% |
2022-04-22 |
10.17 |
10.25 |
9.96 |
10.13 |
24230手 |
2451万 |
-0.04 |
-0.39% |
2022-04-21 |
10.50 |
10.54 |
10.08 |
10.17 |
47290手 |
4860万 |
-0.38 |
-3.60% |
2022-04-20 |
10.67 |
10.74 |
10.46 |
10.55 |
29948手 |
3177万 |
-0.07 |
-0.66% |
2022-04-19 |
10.54 |
10.67 |
10.50 |
10.62 |
31409手 |
3324万 |
0.05 |
0.47% |
2022-04-18 |
10.48 |
10.63 |
10.30 |
10.57 |
35661手 |
3725万 |
-0.02 |
-0.19% |
2022-04-15 |
10.81 |
10.83 |
10.58 |
10.59 |
45719手 |
4872万 |
-0.24 |
-2.22% |
2022-04-14 |
10.80 |
10.94 |
10.76 |
10.83 |
36158手 |
3920万 |
0.02 |
0.18% |
2022-04-13 |
10.98 |
10.98 |
10.75 |
10.81 |
35714手 |
3871万 |
-0.21 |
-1.91% |
2022-04-12 |
10.80 |
11.03 |
10.50 |
11.02 |
52063手 |
5657万 |
0.22 |
2.04% |
2022-04-11 |
10.80 |
11.05 |
10.77 |
10.80 |
63233手 |
6904万 |
0.00 |
0.00% |
2022-04-08 |
10.72 |
11.05 |
10.72 |
10.80 |
39163手 |
4247万 |
0.10 |
0.94% |
2022-04-07 |
10.98 |
10.98 |
10.69 |
10.70 |
35889手 |
3880万 |
-0.29 |
-2.64% |
2022-04-06 |
10.78 |
11.02 |
10.68 |
10.99 |
38247手 |
4161万 |
0.21 |
1.95% |
2022-04-01 |
10.77 |
10.85 |
10.67 |
10.78 |
35823手 |
3856万 |
-0.06 |
-0.55% |
2022-03-31 |
10.87 |
11.11 |
10.80 |
10.84 |
36002手 |
3937万 |
0.02 |
0.18% |
2022-03-30 |
10.80 |
10.88 |
10.69 |
10.82 |
36029手 |
3885万 |
0.12 |
1.12% |
2022-03-29 |
10.97 |
10.97 |
10.64 |
10.70 |
41619手 |
4470万 |
-0.18 |
-1.65% |
2022-03-28 |
10.82 |
10.99 |
10.60 |
10.88 |
37501手 |
4051万 |
0.06 |
0.56% |
2022-03-25 |
10.84 |
11.04 |
10.80 |
10.82 |
36197手 |
3947万 |
0.00 |
0.00% |
2022-03-24 |
11.10 |
11.10 |
10.78 |
10.82 |
46069手 |
5026万 |
-0.31 |
-2.79% |
2022-03-23 |
11.01 |
11.15 |
10.95 |
11.13 |
44671手 |
4951万 |
0.20 |
1.83% |
2022-03-22 |
11.03 |
11.10 |
10.81 |
10.93 |
60233手 |
6579万 |
-0.10 |
-0.91% |
2022-03-21 |
10.91 |
11.18 |
10.78 |
11.03 |
72270手 |
7928万 |
0.18 |
1.66% |
2022-03-18 |
10.30 |
10.89 |
10.30 |
10.85 |
101388手 |
10833万 |
0.50 |
4.83% |
2022-03-17 |
10.38 |
10.68 |
10.28 |
10.35 |
102267手 |
10675万 |
0.00 |
0.00% |
2022-03-16 |
10.85 |
10.89 |
9.80 |
10.35 |
202758手 |
20642万 |
-0.44 |
-4.08% |
2022-03-15 |
11.90 |
11.90 |
10.79 |
10.79 |
113509手 |
12433万 |
-1.20 |
-10.01% |
2022-03-14 |
12.56 |
12.64 |
11.68 |
11.99 |
73799手 |
8943万 |
-0.71 |
-5.59% |
2022-03-11 |
12.54 |
12.77 |
12.04 |
12.70 |
53559手 |
6606万 |
0.10 |
0.79% |
2022-03-10 |
12.80 |
12.88 |
12.55 |
12.60 |
26508手 |
3371万 |
0.00 |
0.00% |
2022-03-09 |
12.91 |
12.99 |
12.21 |
12.60 |
42641手 |
5378万 |
-0.31 |
-2.40% |
2022-03-08 |
12.81 |
13.10 |
12.72 |
12.91 |
34164手 |
4401万 |
0.01 |
0.08% |
2022-03-07 |
13.03 |
13.20 |
12.85 |
12.90 |
27200手 |
3524万 |
-0.26 |
-1.98% |
2022-03-04 |
13.37 |
13.47 |
13.08 |
13.16 |
26547手 |
3526万 |
-0.21 |
-1.57% |
2022-03-03 |
13.19 |
13.58 |
13.18 |
13.37 |
33799手 |
4541万 |
0.20 |
1.52% |
2022-03-02 |
13.10 |
13.25 |
13.08 |
13.17 |
22697手 |
2985万 |
-0.07 |
-0.53% |
2022-03-01 |
13.37 |
13.40 |
13.16 |
13.24 |
22721手 |
3012万 |
-0.05 |
-0.38% |
2022-02-28 |
13.40 |
13.42 |
13.02 |
13.29 |
25256手 |
3329万 |
-0.07 |
-0.52% |
2022-02-25 |
13.26 |
13.56 |
13.26 |
13.36 |
32653手 |
4381万 |
0.17 |
1.29% |
2022-02-24 |
13.68 |
13.83 |
12.90 |
13.19 |
57391手 |
7657万 |
-0.60 |
-4.35% |
2022-02-23 |
13.76 |
13.91 |
13.67 |
13.79 |
20442手 |
2815万 |
0.04 |
0.29% |
2022-02-22 |
13.89 |
13.94 |
13.60 |
13.75 |
32050手 |
4406万 |
-0.23 |
-1.65% |
2022-02-21 |
14.08 |
14.10 |
13.80 |
13.98 |
30118手 |
4198万 |
-0.10 |
-0.71% |
2022-02-18 |
13.90 |
14.19 |
13.65 |
14.08 |
51864手 |
7260万 |
-0.03 |
-0.21% |
2022-02-17 |
14.44 |
14.63 |
14.02 |
14.11 |
90842手 |
13019万 |
0.09 |
0.64% |
2022-02-16 |
13.39 |
14.04 |
13.38 |
14.02 |
49439手 |
6836万 |
0.65 |
4.86% |
2022-02-15 |
13.41 |
13.45 |
13.09 |
13.37 |
25013手 |
3314万 |
0.04 |
0.30% |
2022-02-14 |
13.46 |
13.64 |
13.28 |
13.33 |
20947手 |
2821万 |
-0.17 |
-1.26% |
2022-02-11 |
13.55 |
13.74 |
13.46 |
13.50 |
24767手 |
3365万 |
-0.27 |
-1.96% |
2022-02-10 |
13.75 |
13.81 |
13.53 |
13.77 |
30313手 |
4149万 |
0.24 |
1.77% |
2022-02-09 |
13.42 |
13.64 |
13.30 |
13.53 |
22056手 |
2983万 |
0.11 |
0.82% |
2022-02-08 |
13.37 |
13.48 |
13.14 |
13.42 |
27598手 |
3683万 |
0.16 |
1.21% |
2022-02-07 |
13.25 |
13.70 |
13.17 |
13.26 |
26052手 |
3473万 |
0.27 |
2.08% |
2022-01-28 |
12.89 |
13.23 |
12.60 |
12.99 |
37441手 |
4861万 |
0.12 |
0.93% |
2022-01-27 |
12.96 |
13.23 |
12.72 |
12.87 |
34538手 |
4450万 |
-0.08 |
-0.62% |
2022-01-26 |
12.95 |
13.07 |
12.65 |
12.95 |
42848手 |
5510万 |
0.00 |
0.00% |
2022-01-25 |
14.02 |
14.02 |
12.83 |
12.95 |
84995手 |
11175万 |
-1.07 |
-7.63% |
2022-01-24 |
13.74 |
14.23 |
13.74 |
14.02 |
38961手 |
5468万 |
0.22 |
1.59% |
2022-01-21 |
13.88 |
13.98 |
13.62 |
13.80 |
40569手 |
5605万 |
0.02 |
0.14% |
2022-01-20 |
14.41 |
14.58 |
13.71 |
13.78 |
70836手 |
9915万 |
-0.64 |
-4.44% |
2022-01-19 |
14.46 |
14.53 |
14.29 |
14.42 |
32940手 |
4748万 |
0.03 |
0.21% |
2022-01-18 |
14.66 |
14.66 |
14.28 |
14.39 |
41299手 |
5947万 |
-0.28 |
-1.91% |
2022-01-17 |
14.66 |
14.70 |
14.49 |
14.67 |
46731手 |
6811万 |
0.01 |
0.07% |
2022-01-14 |
14.61 |
14.68 |
14.33 |
14.66 |
49541手 |
7197万 |
0.05 |
0.34% |
2022-01-13 |
14.85 |
14.95 |
14.55 |
14.61 |
55502手 |
8142万 |
-0.24 |
-1.62% |
2022-01-12 |
15.20 |
15.39 |
14.84 |
14.85 |
64918手 |
9741万 |
-0.36 |
-2.37% |
2022-01-11 |
15.44 |
15.60 |
15.12 |
15.21 |
58623手 |
9002万 |
-0.18 |
-1.17% |
2022-01-10 |
15.25 |
15.77 |
15.16 |
15.39 |
55504手 |
8561万 |
-0.02 |
-0.13% |
2022-01-07 |
15.50 |
15.78 |
15.16 |
15.41 |
107557手 |
16646万 |
0.02 |
0.13% |
2022-01-06 |
14.55 |
15.55 |
14.39 |
15.39 |
113545手 |
17156万 |
0.76 |
5.20% |
2022-01-05 |
14.42 |
14.85 |
14.28 |
14.63 |
99435手 |
14583万 |
0.28 |
1.95% |
2022-01-04 |
14.25 |
14.43 |
14.08 |
14.35 |
46623手 |
6657万 |
0.05 |
0.35% |
2021-12-31 |
14.05 |
14.48 |
13.99 |
14.30 |
47664手 |
6793万 |
0.29 |
2.07% |
2021-12-30 |
14.22 |
14.22 |
13.99 |
14.01 |
32452手 |
4575万 |
-0.09 |
-0.64% |
2021-12-29 |
14.05 |
14.46 |
13.89 |
14.10 |
52425手 |
7469万 |
0.05 |
0.36% |