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 |
11.13 |
11.18 |
10.88 |
11.07 |
129792手 |
14265万 |
-0.10 |
-0.90% |
2022-06-22 |
11.50 |
11.50 |
11.13 |
11.17 |
92179手 |
10390万 |
-0.38 |
-3.29% |
2022-06-21 |
11.60 |
11.63 |
11.41 |
11.55 |
57382手 |
6595万 |
-0.04 |
-0.34% |
2022-06-20 |
11.35 |
11.64 |
11.35 |
11.59 |
117487手 |
13547万 |
0.11 |
0.96% |
2022-06-17 |
11.49 |
11.57 |
11.18 |
11.48 |
113734手 |
12927万 |
-2.25 |
-16.39% |
2022-06-16 |
14.09 |
14.09 |
13.65 |
13.73 |
118229手 |
16283万 |
-0.22 |
-1.58% |
2022-06-15 |
14.56 |
14.56 |
13.70 |
13.95 |
220113手 |
30862万 |
-0.65 |
-4.45% |
2022-06-14 |
15.10 |
15.10 |
14.25 |
14.60 |
112902手 |
16456万 |
-0.55 |
-3.63% |
2022-06-13 |
15.26 |
15.45 |
15.00 |
15.15 |
48174手 |
7333万 |
-0.11 |
-0.72% |
2022-06-10 |
15.05 |
15.34 |
14.97 |
15.26 |
32798手 |
4981万 |
0.06 |
0.40% |
2022-06-09 |
15.40 |
15.45 |
15.02 |
15.20 |
40641手 |
6182万 |
-0.22 |
-1.43% |
2022-06-08 |
15.39 |
15.51 |
15.15 |
15.42 |
55487手 |
8517万 |
0.10 |
0.65% |
2022-06-07 |
15.02 |
15.41 |
14.88 |
15.32 |
77165手 |
11739万 |
0.29 |
1.93% |
2022-06-06 |
14.74 |
15.04 |
14.63 |
15.03 |
52665手 |
7839万 |
0.29 |
1.97% |
2022-06-02 |
14.51 |
14.78 |
14.45 |
14.74 |
33068手 |
4842万 |
0.11 |
0.75% |
2022-06-01 |
14.71 |
14.71 |
14.48 |
14.63 |
28230手 |
4117万 |
-0.04 |
-0.27% |
2022-05-31 |
14.68 |
14.87 |
14.49 |
14.67 |
64007手 |
9375万 |
-0.10 |
-0.68% |
2022-05-30 |
14.61 |
14.87 |
14.56 |
14.77 |
19604手 |
2889万 |
0.21 |
1.44% |
2022-05-27 |
14.79 |
14.79 |
14.48 |
14.56 |
20144手 |
2941万 |
-0.09 |
-0.61% |
2022-05-26 |
14.64 |
14.76 |
14.42 |
14.65 |
20782手 |
3038万 |
0.05 |
0.34% |
2022-05-25 |
14.72 |
14.82 |
14.51 |
14.60 |
19049手 |
2788万 |
0.00 |
0.00% |
2022-05-24 |
15.01 |
15.03 |
14.60 |
14.60 |
43273手 |
6425万 |
-0.41 |
-2.73% |
2022-05-23 |
14.76 |
15.06 |
14.42 |
15.01 |
46902手 |
6920万 |
0.25 |
1.69% |
2022-05-20 |
14.75 |
14.97 |
14.66 |
14.76 |
42846手 |
6343万 |
0.08 |
0.55% |
2022-05-19 |
14.20 |
14.72 |
14.07 |
14.68 |
31449手 |
4572万 |
0.29 |
2.02% |
2022-05-18 |
14.48 |
14.60 |
14.35 |
14.39 |
24753手 |
3581万 |
-0.14 |
-0.96% |
2022-05-17 |
14.65 |
14.67 |
14.46 |
14.53 |
34628手 |
5031万 |
-0.11 |
-0.75% |
2022-05-16 |
14.72 |
14.87 |
14.59 |
14.64 |
40528手 |
5948万 |
0.05 |
0.34% |
2022-05-13 |
14.81 |
14.95 |
14.52 |
14.59 |
50787手 |
7441万 |
-0.14 |
-0.95% |
2022-05-12 |
14.72 |
14.90 |
14.64 |
14.73 |
22235手 |
3280万 |
0.02 |
0.14% |
2022-05-11 |
14.76 |
14.97 |
14.64 |
14.71 |
39501手 |
5867万 |
-0.05 |
-0.34% |
2022-05-10 |
14.11 |
14.84 |
14.03 |
14.76 |
52578手 |
7645万 |
0.38 |
2.64% |
2022-05-09 |
14.50 |
14.81 |
14.30 |
14.38 |
43256手 |
6248万 |
-0.10 |
-0.69% |
2022-05-06 |
14.53 |
14.59 |
14.38 |
14.48 |
19517手 |
2824万 |
-0.27 |
-1.83% |
2022-05-05 |
14.30 |
14.88 |
14.21 |
14.75 |
51332手 |
7507万 |
0.37 |
2.57% |
2022-04-29 |
13.99 |
14.48 |
13.81 |
14.38 |
64706手 |
9186万 |
0.37 |
2.64% |
2022-04-28 |
13.82 |
14.15 |
13.64 |
14.01 |
63446手 |
8846万 |
0.48 |
3.55% |
2022-04-27 |
12.85 |
13.64 |
12.69 |
13.53 |
50055手 |
6641万 |
0.56 |
4.32% |
2022-04-26 |
12.88 |
13.41 |
12.66 |
12.97 |
61922手 |
8089万 |
0.12 |
0.93% |
2022-04-25 |
13.94 |
14.00 |
12.82 |
12.85 |
95755手 |
12700万 |
-1.39 |
-9.76% |
2022-04-22 |
13.99 |
14.36 |
13.85 |
14.24 |
53540手 |
7571万 |
0.25 |
1.79% |
2022-04-21 |
14.24 |
14.35 |
13.85 |
13.99 |
49093手 |
6921万 |
-0.27 |
-1.89% |
2022-04-20 |
14.40 |
14.51 |
14.05 |
14.26 |
60574手 |
8624万 |
-0.16 |
-1.11% |
2022-04-19 |
14.64 |
14.80 |
14.37 |
14.42 |
62480手 |
9072万 |
-0.30 |
-2.04% |
2022-04-18 |
14.64 |
14.82 |
14.35 |
14.72 |
72544手 |
10551万 |
-0.05 |
-0.34% |
2022-04-15 |
14.98 |
15.08 |
14.53 |
14.77 |
48598手 |
7174万 |
-0.17 |
-1.14% |
2022-04-14 |
15.00 |
15.13 |
14.88 |
14.94 |
35715手 |
5353万 |
-0.05 |
-0.33% |
2022-04-13 |
15.05 |
15.15 |
14.83 |
14.99 |
52225手 |
7814万 |
-0.24 |
-1.58% |
2022-04-12 |
14.91 |
15.33 |
14.76 |
15.23 |
37537手 |
5669万 |
0.21 |
1.40% |
2022-04-11 |
15.50 |
15.50 |
14.83 |
15.02 |
55290手 |
8326万 |
-0.57 |
-3.66% |
2022-04-08 |
15.11 |
15.78 |
15.00 |
15.59 |
63701手 |
9843万 |
0.51 |
3.38% |
2022-04-07 |
15.20 |
15.37 |
15.04 |
15.08 |
38255手 |
5792万 |
-0.30 |
-1.95% |
2022-04-06 |
15.43 |
15.54 |
15.08 |
15.38 |
38113手 |
5824万 |
-0.05 |
-0.32% |
2022-04-01 |
15.32 |
15.55 |
15.31 |
15.43 |
31344手 |
4824万 |
-0.12 |
-0.77% |
2022-03-31 |
15.43 |
15.70 |
15.27 |
15.55 |
69235手 |
10726万 |
0.12 |
0.78% |
2022-03-30 |
14.80 |
15.48 |
14.80 |
15.43 |
84135手 |
12835万 |
0.73 |
4.97% |
2022-03-29 |
15.06 |
15.24 |
14.66 |
14.70 |
65827手 |
9800万 |
-0.36 |
-2.39% |
2022-03-28 |
14.90 |
15.20 |
14.60 |
15.06 |
56803手 |
8478万 |
0.10 |
0.67% |
2022-03-25 |
15.27 |
15.35 |
14.93 |
14.96 |
62154手 |
9407万 |
-0.24 |
-1.58% |
2022-03-24 |
15.38 |
15.38 |
15.04 |
15.20 |
64371手 |
9774万 |
-0.27 |
-1.75% |
2022-03-23 |
15.58 |
15.67 |
15.26 |
15.47 |
50742手 |
7843万 |
-0.06 |
-0.39% |
2022-03-22 |
15.80 |
15.85 |
15.37 |
15.53 |
61709手 |
9571万 |
-0.34 |
-2.14% |
2022-03-21 |
16.05 |
16.21 |
15.61 |
15.87 |
64366手 |
10188万 |
-0.16 |
-1.00% |
2022-03-18 |
15.98 |
16.12 |
15.70 |
16.03 |
46253手 |
7392万 |
0.13 |
0.82% |
2022-03-17 |
15.60 |
16.27 |
15.58 |
15.90 |
76660手 |
12239万 |
0.42 |
2.71% |
2022-03-16 |
14.95 |
15.57 |
14.80 |
15.48 |
83405手 |
12664万 |
0.68 |
4.59% |
2022-03-15 |
15.82 |
15.82 |
14.70 |
14.80 |
138040手 |
20904万 |
-1.08 |
-6.80% |
2022-03-14 |
16.91 |
16.91 |
15.87 |
15.88 |
93967手 |
15280万 |
-1.00 |
-5.92% |
2022-03-11 |
17.07 |
17.07 |
16.22 |
16.88 |
111615手 |
18559万 |
-0.27 |
-1.57% |
2022-03-10 |
16.98 |
17.30 |
16.90 |
17.15 |
112021手 |
19196万 |
0.42 |
2.51% |
2022-03-09 |
17.29 |
17.42 |
16.00 |
16.73 |
188252手 |
31294万 |
-0.48 |
-2.79% |
2022-03-08 |
17.46 |
17.80 |
17.20 |
17.21 |
142490手 |
25020万 |
-0.26 |
-1.49% |
2022-03-07 |
17.91 |
18.15 |
17.35 |
17.47 |
83553手 |
14778万 |
-0.64 |
-3.53% |
2022-03-04 |
18.50 |
18.50 |
18.03 |
18.11 |
60954手 |
11094万 |
-0.44 |
-2.37% |
2022-03-03 |
18.08 |
18.83 |
17.64 |
18.55 |
178661手 |
32735万 |
0.42 |
2.32% |
2022-03-02 |
18.15 |
18.15 |
17.76 |
18.13 |
67608手 |
12141万 |
-0.08 |
-0.44% |
2022-03-01 |
17.66 |
18.30 |
17.65 |
18.21 |
144147手 |
26000万 |
0.65 |
3.70% |
2022-02-28 |
17.30 |
17.68 |
17.00 |
17.56 |
91944手 |
16036万 |
0.26 |
1.50% |
2022-02-25 |
17.39 |
17.50 |
17.13 |
17.30 |
49779手 |
8607万 |
-0.03 |
-0.17% |
2022-02-24 |
17.67 |
17.75 |
17.05 |
17.33 |
82384手 |
14317万 |
-0.38 |
-2.15% |
2022-02-23 |
17.22 |
17.73 |
16.88 |
17.71 |
75828手 |
13280万 |
0.50 |
2.90% |
2022-02-22 |
17.13 |
17.24 |
16.81 |
17.21 |
83491手 |
14215万 |
-0.12 |
-0.69% |
2022-02-21 |
17.66 |
17.69 |
17.22 |
17.33 |
79232手 |
13792万 |
-0.36 |
-2.04% |
2022-02-18 |
17.42 |
17.77 |
17.21 |
17.69 |
99448手 |
17504万 |
0.07 |
0.40% |
2022-02-17 |
17.40 |
17.80 |
17.05 |
17.62 |
162260手 |
28491万 |
0.64 |
3.77% |
2022-02-16 |
16.80 |
17.35 |
16.78 |
16.98 |
59145手 |
10099万 |
0.16 |
0.95% |
2022-02-15 |
16.58 |
16.82 |
16.31 |
16.82 |
42732手 |
7113万 |
0.36 |
2.19% |
2022-02-14 |
16.84 |
16.87 |
16.35 |
16.46 |
46844手 |
7779万 |
-0.38 |
-2.26% |
2022-02-11 |
17.01 |
17.40 |
16.67 |
16.84 |
62394手 |
10592万 |
-0.30 |
-1.75% |
2022-02-10 |
17.47 |
17.52 |
16.95 |
17.14 |
59253手 |
10162万 |
-0.08 |
-0.47% |
2022-02-09 |
16.59 |
17.25 |
16.55 |
17.22 |
73140手 |
12491万 |
0.55 |
3.30% |
2022-02-08 |
16.16 |
16.80 |
16.02 |
16.67 |
55948手 |
9179万 |
0.51 |
3.16% |
2022-02-07 |
16.16 |
16.41 |
16.01 |
16.16 |
48754手 |
7886万 |
0.15 |
0.94% |
2022-01-28 |
16.22 |
16.27 |
15.61 |
16.01 |
54219手 |
8646万 |
-0.17 |
-1.05% |
2022-01-27 |
16.40 |
16.59 |
16.15 |
16.18 |
41917手 |
6850万 |
-0.19 |
-1.16% |
2022-01-26 |
16.34 |
16.53 |
16.07 |
16.37 |
71698手 |
11691万 |
0.03 |
0.18% |
2022-01-25 |
16.68 |
16.80 |
16.23 |
16.34 |
66510手 |
10946万 |
-0.44 |
-2.62% |
2022-01-24 |
16.37 |
16.82 |
16.29 |
16.78 |
51991手 |
8621万 |
0.35 |
2.13% |
2022-01-21 |
16.44 |
16.72 |
16.30 |
16.43 |
43754手 |
7187万 |
-0.16 |
-0.96% |
2022-01-20 |
16.77 |
16.80 |
16.48 |
16.59 |
45961手 |
7642万 |
-0.11 |
-0.66% |
2022-01-19 |
17.06 |
17.15 |
16.62 |
16.70 |
57460手 |
9669万 |
-0.51 |
-2.96% |
2022-01-18 |
16.51 |
17.35 |
16.51 |
17.21 |
98605手 |
16795万 |
0.71 |
4.30% |
2022-01-17 |
16.48 |
16.68 |
16.22 |
16.50 |
60233手 |
9893万 |
0.05 |
0.30% |
2022-01-14 |
16.40 |
16.74 |
16.28 |
16.45 |
88221手 |
14591万 |
0.00 |
0.00% |
2022-01-13 |
16.85 |
16.85 |
16.42 |
16.45 |
67985手 |
11268万 |
-0.33 |
-1.97% |
2022-01-12 |
17.21 |
17.39 |
16.57 |
16.78 |
123568手 |
20757万 |
-0.38 |
-2.21% |
2022-01-11 |
17.44 |
17.66 |
17.11 |
17.16 |
75761手 |
13145万 |
-0.12 |
-0.69% |
2022-01-10 |
17.70 |
17.70 |
17.03 |
17.28 |
96725手 |
16709万 |
-0.17 |
-0.97% |
2022-01-07 |
17.49 |
17.79 |
17.40 |
17.45 |
66854手 |
11789万 |
-0.04 |
-0.23% |