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 |
13.38 |
13.38 |
13.06 |
13.29 |
86456手 |
11429万 |
-0.12 |
-0.90% |
2022-06-22 |
13.04 |
13.50 |
12.93 |
13.41 |
130384手 |
17310万 |
0.37 |
2.84% |
2022-06-21 |
13.13 |
13.27 |
12.90 |
13.04 |
70439手 |
9221万 |
-0.15 |
-1.14% |
2022-06-20 |
12.90 |
13.34 |
12.84 |
13.19 |
88929手 |
11630万 |
0.30 |
2.33% |
2022-06-17 |
12.90 |
12.97 |
12.60 |
12.89 |
60227手 |
7713万 |
-0.08 |
-0.62% |
2022-06-16 |
12.70 |
13.05 |
12.70 |
12.97 |
85834手 |
11101万 |
0.28 |
2.21% |
2022-06-15 |
12.80 |
13.06 |
12.68 |
12.69 |
73900手 |
9501万 |
-0.16 |
-1.25% |
2022-06-14 |
12.78 |
12.86 |
12.33 |
12.85 |
67762手 |
8560万 |
-0.07 |
-0.54% |
2022-06-13 |
12.73 |
12.92 |
12.55 |
12.92 |
68428手 |
8755万 |
0.16 |
1.25% |
2022-06-10 |
12.50 |
12.84 |
12.46 |
12.76 |
63475手 |
8082万 |
0.27 |
2.16% |
2022-06-09 |
12.83 |
12.91 |
12.42 |
12.49 |
69402手 |
8733万 |
-0.34 |
-2.65% |
2022-06-08 |
13.00 |
13.18 |
12.71 |
12.83 |
117589手 |
15149万 |
-0.39 |
-2.95% |
2022-06-07 |
12.45 |
13.50 |
12.38 |
13.22 |
200677手 |
25925万 |
0.79 |
6.36% |
2022-06-06 |
12.28 |
12.44 |
12.20 |
12.43 |
49294手 |
6095万 |
0.15 |
1.22% |
2022-06-02 |
12.43 |
12.45 |
12.14 |
12.28 |
48247手 |
5915万 |
-0.13 |
-1.05% |
2022-06-01 |
12.55 |
12.60 |
12.30 |
12.41 |
55035手 |
6859万 |
-0.07 |
-0.56% |
2022-05-31 |
12.65 |
12.65 |
12.16 |
12.48 |
66055手 |
8202万 |
-0.12 |
-0.95% |
2022-05-30 |
12.54 |
12.66 |
12.39 |
12.60 |
73166手 |
9161万 |
-0.02 |
-0.16% |
2022-05-27 |
12.83 |
12.91 |
12.44 |
12.62 |
120612手 |
15247万 |
-0.37 |
-2.85% |
2022-05-26 |
13.23 |
13.38 |
12.60 |
12.99 |
235812手 |
30486万 |
0.26 |
2.04% |
2022-05-25 |
11.57 |
12.73 |
11.51 |
12.73 |
85783手 |
10649万 |
1.16 |
10.03% |
2022-05-24 |
12.58 |
12.58 |
11.55 |
11.57 |
116832手 |
14031万 |
-1.03 |
-8.18% |
2022-05-23 |
12.25 |
12.60 |
12.19 |
12.60 |
82339手 |
10233万 |
0.46 |
3.79% |
2022-05-20 |
12.13 |
12.33 |
12.05 |
12.14 |
47339手 |
5764万 |
0.02 |
0.17% |
2022-05-19 |
12.00 |
12.16 |
11.89 |
12.12 |
41572手 |
5002万 |
-0.08 |
-0.66% |
2022-05-18 |
12.22 |
12.35 |
12.10 |
12.20 |
38314手 |
4692万 |
-0.02 |
-0.16% |
2022-05-17 |
12.41 |
12.54 |
11.99 |
12.22 |
60712手 |
7376万 |
-0.33 |
-2.63% |
2022-05-16 |
12.67 |
12.82 |
12.38 |
12.55 |
67243手 |
8446万 |
0.04 |
0.32% |
2022-05-13 |
12.41 |
12.75 |
12.28 |
12.51 |
59502手 |
7430万 |
0.11 |
0.89% |
2022-05-12 |
12.01 |
12.49 |
12.00 |
12.40 |
56187手 |
6946万 |
0.19 |
1.56% |
2022-05-11 |
12.31 |
12.66 |
12.21 |
12.21 |
84574手 |
10526万 |
-0.15 |
-1.21% |
2022-05-10 |
12.15 |
12.46 |
12.09 |
12.36 |
65382手 |
8042万 |
-0.12 |
-0.96% |
2022-05-09 |
12.29 |
12.51 |
12.20 |
12.48 |
74949手 |
9293万 |
0.11 |
0.89% |
2022-05-06 |
11.96 |
12.50 |
11.88 |
12.37 |
74221手 |
9112万 |
0.07 |
0.57% |
2022-05-05 |
11.95 |
12.47 |
11.69 |
12.30 |
69478手 |
8474万 |
0.34 |
2.84% |
2022-04-29 |
11.35 |
12.02 |
11.33 |
11.96 |
70607手 |
8320万 |
0.67 |
5.93% |
2022-04-28 |
11.85 |
11.85 |
11.16 |
11.29 |
58152手 |
6630万 |
-0.46 |
-3.92% |
2022-04-27 |
11.00 |
11.77 |
10.96 |
11.75 |
78286手 |
8874万 |
0.31 |
2.71% |
2022-04-26 |
11.87 |
12.00 |
11.36 |
11.44 |
85548手 |
10008万 |
-0.67 |
-5.53% |
2022-04-25 |
13.50 |
13.54 |
12.11 |
12.11 |
118515手 |
14917万 |
-1.34 |
-9.96% |
2022-04-22 |
13.70 |
13.81 |
13.15 |
13.45 |
97972手 |
13175万 |
-0.51 |
-3.65% |
2022-04-21 |
14.71 |
14.74 |
13.82 |
13.96 |
110522手 |
15696万 |
-0.91 |
-6.12% |
2022-04-20 |
15.25 |
15.44 |
14.78 |
14.87 |
73431手 |
11080万 |
-0.47 |
-3.06% |
2022-04-19 |
14.98 |
15.64 |
14.98 |
15.34 |
75689手 |
11620万 |
0.20 |
1.32% |
2022-04-18 |
15.12 |
15.42 |
15.00 |
15.14 |
83372手 |
12656万 |
-0.41 |
-2.64% |
2022-04-15 |
15.50 |
16.15 |
15.47 |
15.55 |
116115手 |
18373万 |
-0.15 |
-0.95% |
2022-04-14 |
14.95 |
15.94 |
14.94 |
15.70 |
152150手 |
23703万 |
0.77 |
5.16% |
2022-04-13 |
15.94 |
15.96 |
14.90 |
14.93 |
170719手 |
26123万 |
-1.31 |
-8.07% |
2022-04-12 |
16.96 |
17.20 |
15.80 |
16.24 |
177501手 |
28987万 |
-0.68 |
-4.02% |
2022-04-11 |
16.73 |
17.26 |
16.36 |
16.92 |
141942手 |
24063万 |
-0.10 |
-0.59% |
2022-04-08 |
17.39 |
17.42 |
16.57 |
17.02 |
189816手 |
32158万 |
-0.77 |
-4.33% |
2022-04-07 |
17.56 |
18.29 |
17.15 |
17.79 |
246499手 |
43721万 |
-0.12 |
-0.67% |
2022-04-06 |
17.95 |
18.60 |
17.80 |
17.91 |
254573手 |
46126万 |
0.64 |
3.71% |
2022-04-01 |
17.65 |
18.40 |
17.26 |
17.27 |
299472手 |
53184万 |
-0.74 |
-4.11% |
2022-03-31 |
17.83 |
20.20 |
17.22 |
18.01 |
478449手 |
89498万 |
-0.49 |
-2.65% |
2022-03-30 |
18.30 |
19.21 |
18.01 |
18.50 |
506362手 |
94280万 |
1.04 |
5.96% |
2022-03-29 |
16.18 |
17.46 |
15.85 |
17.46 |
331753手 |
56631万 |
1.59 |
10.02% |
2022-03-28 |
15.79 |
16.17 |
15.64 |
15.87 |
138058手 |
21903万 |
-0.02 |
-0.13% |
2022-03-25 |
16.46 |
16.79 |
15.88 |
15.89 |
218095手 |
35640万 |
-0.87 |
-5.19% |
2022-03-24 |
16.50 |
17.50 |
16.16 |
16.76 |
297874手 |
49581万 |
-0.55 |
-3.18% |
2022-03-23 |
17.64 |
19.40 |
16.94 |
17.31 |
451721手 |
80629万 |
-0.60 |
-3.35% |
2022-03-22 |
17.91 |
17.91 |
17.20 |
17.91 |
229113手 |
40797万 |
1.63 |
10.01% |
2022-03-21 |
16.14 |
16.60 |
15.97 |
16.28 |
136350手 |
22153万 |
0.26 |
1.62% |
2022-03-18 |
15.71 |
16.28 |
15.71 |
16.02 |
119615手 |
19161万 |
0.04 |
0.25% |
2022-03-17 |
15.40 |
16.35 |
15.31 |
15.98 |
165818手 |
26459万 |
0.48 |
3.10% |
2022-03-16 |
15.91 |
15.91 |
14.53 |
15.50 |
165260手 |
25045万 |
0.19 |
1.24% |
2022-03-15 |
15.85 |
16.30 |
15.31 |
15.31 |
165888手 |
26366万 |
-0.70 |
-4.37% |
2022-03-14 |
16.50 |
16.99 |
15.85 |
16.01 |
250703手 |
41188万 |
-0.38 |
-2.32% |
2022-03-11 |
15.01 |
17.02 |
15.00 |
16.39 |
311126手 |
50693万 |
0.92 |
5.95% |
2022-03-10 |
14.80 |
15.54 |
14.65 |
15.47 |
150051手 |
22651万 |
0.88 |
6.03% |
2022-03-09 |
14.62 |
15.19 |
13.63 |
14.59 |
112906手 |
16496万 |
0.01 |
0.07% |
2022-03-08 |
15.61 |
15.68 |
14.50 |
14.58 |
134260手 |
20075万 |
-1.34 |
-8.42% |
2022-03-07 |
15.57 |
16.35 |
15.03 |
15.92 |
167886手 |
26269万 |
0.31 |
1.99% |
2022-03-04 |
15.20 |
15.89 |
15.19 |
15.61 |
116879手 |
18243万 |
0.25 |
1.63% |
2022-03-03 |
15.71 |
15.71 |
15.30 |
15.36 |
122647手 |
18963万 |
-0.14 |
-0.90% |
2022-03-02 |
14.85 |
15.50 |
14.61 |
15.50 |
120589手 |
18227万 |
0.70 |
4.73% |
2022-03-01 |
14.55 |
14.95 |
14.50 |
14.80 |
65892手 |
9734万 |
0.26 |
1.79% |
2022-02-28 |
14.51 |
14.65 |
14.26 |
14.54 |
65177手 |
9423万 |
0.03 |
0.21% |
2022-02-25 |
14.57 |
14.75 |
14.37 |
14.51 |
73287手 |
10664万 |
0.07 |
0.48% |
2022-02-24 |
14.31 |
14.99 |
14.10 |
14.44 |
125869手 |
18363万 |
0.06 |
0.42% |
2022-02-23 |
14.00 |
14.56 |
14.00 |
14.38 |
67335手 |
9646万 |
0.35 |
2.50% |
2022-02-22 |
14.36 |
14.38 |
13.93 |
14.03 |
56101手 |
7897万 |
-0.33 |
-2.30% |
2022-02-21 |
14.10 |
14.42 |
13.97 |
14.36 |
72224手 |
10252万 |
0.30 |
2.13% |
2022-02-18 |
13.81 |
14.19 |
13.79 |
14.06 |
34875手 |
4904万 |
0.00 |
0.00% |
2022-02-17 |
14.10 |
14.26 |
14.01 |
14.06 |
41675手 |
5882万 |
-0.10 |
-0.71% |
2022-02-16 |
14.25 |
14.33 |
14.07 |
14.16 |
39608手 |
5620万 |
-0.12 |
-0.84% |
2022-02-15 |
13.98 |
14.49 |
13.80 |
14.28 |
65266手 |
9273万 |
0.30 |
2.15% |
2022-02-14 |
13.83 |
14.30 |
13.77 |
13.98 |
46879手 |
6595万 |
0.05 |
0.36% |
2022-02-11 |
14.41 |
14.45 |
13.82 |
13.93 |
69324手 |
9713万 |
-0.53 |
-3.67% |
2022-02-10 |
14.20 |
14.86 |
14.19 |
14.46 |
72996手 |
10603万 |
0.13 |
0.91% |
2022-02-09 |
13.79 |
14.68 |
13.69 |
14.33 |
102054手 |
14530万 |
0.53 |
3.84% |
2022-02-08 |
13.60 |
13.85 |
13.41 |
13.80 |
61883手 |
8469万 |
0.14 |
1.02% |
2022-02-07 |
14.18 |
14.18 |
13.47 |
13.66 |
72932手 |
9960万 |
0.33 |
2.48% |
2022-01-28 |
13.00 |
13.53 |
13.00 |
13.33 |
81029手 |
10746万 |
-0.01 |
-0.07% |
2022-01-27 |
14.40 |
14.49 |
13.25 |
13.34 |
106256手 |
14604万 |
-0.44 |
-3.19% |
2022-01-26 |
13.69 |
13.96 |
13.56 |
13.78 |
68260手 |
9403万 |
0.09 |
0.66% |
2022-01-25 |
14.46 |
14.57 |
13.63 |
13.69 |
85380手 |
11935万 |
-0.73 |
-5.06% |
2022-01-24 |
14.59 |
14.75 |
14.37 |
14.42 |
59564手 |
8621万 |
-0.26 |
-1.77% |
2022-01-21 |
14.95 |
15.14 |
14.65 |
14.68 |
68384手 |
10158万 |
-0.27 |
-1.81% |
2022-01-20 |
15.63 |
15.87 |
14.86 |
14.95 |
118349手 |
18101万 |
-0.73 |
-4.66% |
2022-01-19 |
15.70 |
15.82 |
15.43 |
15.68 |
71399手 |
11134万 |
-0.07 |
-0.44% |
2022-01-18 |
16.50 |
16.50 |
15.64 |
15.75 |
148577手 |
23658万 |
-0.94 |
-5.63% |
2022-01-17 |
16.64 |
17.03 |
16.20 |
16.69 |
133042手 |
22214万 |
-0.02 |
-0.12% |
2022-01-14 |
16.35 |
17.13 |
16.28 |
16.71 |
154614手 |
25995万 |
0.20 |
1.21% |
2022-01-13 |
17.08 |
17.30 |
16.37 |
16.51 |
191519手 |
31947万 |
-1.05 |
-5.98% |
2022-01-12 |
17.71 |
17.93 |
16.90 |
17.56 |
205045手 |
35760万 |
-0.49 |
-2.71% |
2022-01-11 |
18.07 |
19.52 |
17.55 |
18.05 |
337345手 |
62095万 |
0.22 |
1.23% |
2022-01-10 |
16.31 |
17.83 |
16.25 |
17.83 |
197219手 |
33923万 |
1.62 |
9.99% |
2022-01-07 |
17.30 |
17.30 |
15.80 |
16.21 |
197878手 |
32862万 |
-1.21 |
-6.95% |
2022-01-06 |
16.30 |
17.77 |
16.10 |
17.42 |
227167手 |
38603万 |
0.84 |
5.07% |
2022-01-05 |
16.75 |
18.20 |
16.39 |
16.58 |
272757手 |
46416万 |
0.02 |
0.12% |
2022-01-04 |
16.25 |
16.88 |
15.90 |
16.56 |
241436手 |
39809万 |
0.78 |
4.94% |
2021-12-31 |
15.25 |
16.00 |
15.24 |
15.78 |
154585手 |
24288万 |
0.54 |
3.54% |
2021-12-30 |
14.98 |
15.42 |
14.87 |
15.24 |
105143手 |
15939万 |
0.07 |
0.46% |
2021-12-29 |
15.10 |
15.80 |
15.05 |
15.17 |
121961手 |
18771万 |
-0.23 |
-1.49% |
2021-12-28 |
15.70 |
15.98 |
15.12 |
15.40 |
184073手 |
28481万 |
-0.79 |
-4.88% |