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 |
13.00 |
13.75 |
12.70 |
13.70 |
444469手 |
58817万 |
0.64 |
4.90% |
2022-06-22 |
12.12 |
13.39 |
11.89 |
13.06 |
507611手 |
64614万 |
0.84 |
6.87% |
2022-06-21 |
12.18 |
12.68 |
12.03 |
12.22 |
268561手 |
33139万 |
0.02 |
0.16% |
2022-06-20 |
12.43 |
12.43 |
11.82 |
12.20 |
314832手 |
38190万 |
-0.19 |
-1.53% |
2022-06-17 |
11.70 |
12.72 |
11.69 |
12.39 |
465790手 |
57053万 |
0.69 |
5.90% |
2022-06-16 |
11.49 |
12.05 |
11.45 |
11.70 |
295125手 |
34677万 |
0.13 |
1.12% |
2022-06-15 |
11.52 |
11.72 |
11.33 |
11.57 |
256802手 |
29711万 |
0.02 |
0.17% |
2022-06-14 |
11.64 |
11.71 |
11.15 |
11.55 |
288531手 |
32893万 |
-0.25 |
-2.12% |
2022-06-13 |
11.26 |
12.13 |
11.21 |
11.80 |
464838手 |
54429万 |
0.45 |
3.96% |
2022-06-10 |
11.24 |
11.50 |
11.19 |
11.35 |
298222手 |
33835万 |
0.15 |
1.34% |
2022-06-09 |
11.30 |
11.55 |
10.95 |
11.20 |
409018手 |
45759万 |
-0.28 |
-2.44% |
2022-06-08 |
11.30 |
11.78 |
11.02 |
11.48 |
527918手 |
60271万 |
0.18 |
1.59% |
2022-06-07 |
11.48 |
11.78 |
11.20 |
11.30 |
769673手 |
88279万 |
0.10 |
0.89% |
2022-06-06 |
10.12 |
11.20 |
10.12 |
11.20 |
424692手 |
46023万 |
1.02 |
10.02% |
2022-06-02 |
10.34 |
10.34 |
10.06 |
10.18 |
123528手 |
12550万 |
-0.03 |
-0.29% |
2022-06-01 |
10.18 |
10.35 |
10.05 |
10.21 |
150728手 |
15396万 |
0.05 |
0.49% |
2022-05-31 |
10.17 |
10.24 |
9.99 |
10.16 |
146248手 |
14826万 |
0.01 |
0.10% |
2022-05-30 |
10.25 |
10.30 |
9.98 |
10.15 |
209824手 |
21258万 |
-0.13 |
-1.26% |
2022-05-27 |
10.20 |
10.46 |
10.01 |
10.28 |
291313手 |
29759万 |
0.20 |
1.98% |
2022-05-26 |
10.17 |
10.24 |
9.90 |
10.08 |
167570手 |
16835万 |
-0.10 |
-0.98% |
2022-05-25 |
9.74 |
10.27 |
9.74 |
10.18 |
242272手 |
24444万 |
0.48 |
4.95% |
2022-05-24 |
10.46 |
10.49 |
9.68 |
9.70 |
273259手 |
27527万 |
-0.72 |
-6.91% |
2022-05-23 |
10.41 |
10.64 |
10.38 |
10.42 |
217122手 |
22758万 |
-0.05 |
-0.48% |
2022-05-20 |
10.53 |
10.65 |
10.42 |
10.47 |
182197手 |
19143万 |
-0.06 |
-0.57% |
2022-05-19 |
10.26 |
10.63 |
10.22 |
10.53 |
227185手 |
23842万 |
-0.12 |
-1.13% |
2022-05-18 |
11.01 |
11.10 |
10.35 |
10.65 |
415736手 |
44620万 |
-0.12 |
-1.11% |
2022-05-17 |
10.64 |
10.86 |
10.40 |
10.77 |
324922手 |
34686万 |
0.13 |
1.22% |
2022-05-16 |
10.76 |
10.85 |
10.46 |
10.64 |
315520手 |
33571万 |
-0.03 |
-0.28% |
2022-05-13 |
10.75 |
10.87 |
10.45 |
10.67 |
319363手 |
33909万 |
-0.14 |
-1.29% |
2022-05-12 |
10.11 |
11.08 |
10.09 |
10.81 |
592649手 |
63185万 |
0.60 |
5.88% |
2022-05-11 |
10.62 |
10.62 |
10.15 |
10.21 |
608001手 |
63173万 |
-0.40 |
-3.77% |
2022-05-10 |
9.81 |
11.09 |
9.68 |
10.61 |
835207手 |
88003万 |
0.53 |
5.26% |
2022-05-09 |
9.51 |
10.20 |
9.42 |
10.08 |
601116手 |
59310万 |
0.53 |
5.55% |
2022-05-06 |
9.03 |
9.77 |
8.91 |
9.55 |
521870手 |
49166万 |
0.31 |
3.35% |
2022-05-05 |
8.94 |
9.38 |
8.84 |
9.24 |
320328手 |
29443万 |
0.21 |
2.33% |
2022-04-29 |
8.74 |
9.07 |
8.58 |
9.03 |
335502手 |
29781万 |
0.43 |
5.00% |
2022-04-28 |
8.58 |
8.76 |
8.40 |
8.60 |
287649手 |
24605万 |
-0.26 |
-2.94% |
2022-04-27 |
8.40 |
8.87 |
8.16 |
8.86 |
329870手 |
28259万 |
0.37 |
4.36% |
2022-04-26 |
9.08 |
9.19 |
8.44 |
8.49 |
380294手 |
33471万 |
-0.56 |
-6.19% |
2022-04-25 |
9.90 |
10.06 |
9.05 |
9.05 |
446063手 |
42656万 |
-1.01 |
-10.04% |
2022-04-22 |
10.66 |
10.86 |
10.06 |
10.06 |
471831手 |
48823万 |
-0.80 |
-7.37% |
2022-04-21 |
10.91 |
11.98 |
10.74 |
10.86 |
586637手 |
65089万 |
-0.69 |
-5.97% |
2022-04-20 |
12.80 |
13.00 |
11.45 |
11.55 |
919687手 |
113844万 |
-0.88 |
-7.08% |
2022-04-19 |
12.00 |
12.68 |
11.95 |
12.43 |
627960手 |
77511万 |
0.19 |
1.55% |
2022-04-18 |
11.48 |
12.82 |
11.41 |
12.24 |
816883手 |
99727万 |
0.59 |
5.06% |
2022-04-15 |
11.56 |
11.88 |
11.38 |
11.65 |
396792手 |
46184万 |
0.01 |
0.09% |
2022-04-14 |
11.72 |
11.77 |
11.56 |
11.64 |
255212手 |
29799万 |
-0.01 |
-0.09% |
2022-04-13 |
12.04 |
12.04 |
11.50 |
11.65 |
244189手 |
28674万 |
-0.41 |
-3.40% |
2022-04-12 |
12.12 |
12.15 |
11.75 |
12.06 |
296017手 |
35342万 |
0.07 |
0.58% |
2022-04-11 |
12.42 |
12.58 |
11.90 |
11.99 |
431280手 |
52566万 |
-0.82 |
-6.40% |
2022-04-08 |
13.27 |
13.32 |
12.77 |
12.81 |
316621手 |
41072万 |
-0.35 |
-2.66% |
2022-04-07 |
13.62 |
13.91 |
13.12 |
13.16 |
402807手 |
54155万 |
-0.60 |
-4.36% |
2022-04-06 |
13.59 |
14.09 |
13.59 |
13.76 |
414321手 |
57315万 |
0.03 |
0.22% |
2022-04-01 |
14.80 |
14.89 |
13.73 |
13.73 |
718328手 |
101420万 |
-1.53 |
-10.03% |
2022-03-31 |
14.10 |
15.60 |
13.89 |
15.26 |
985530手 |
146240万 |
0.95 |
6.64% |
2022-03-30 |
14.35 |
14.49 |
14.03 |
14.31 |
508611手 |
72367万 |
0.20 |
1.42% |
2022-03-29 |
14.50 |
14.72 |
14.03 |
14.11 |
561963手 |
80567万 |
-0.36 |
-2.49% |
2022-03-28 |
14.30 |
14.85 |
14.15 |
14.47 |
655941手 |
94851万 |
-0.56 |
-3.73% |
2022-03-25 |
16.75 |
16.98 |
15.03 |
15.03 |
989247手 |
157129万 |
-1.67 |
-10.00% |
2022-03-24 |
17.04 |
17.29 |
15.71 |
16.70 |
1009545手 |
165920万 |
-0.29 |
-1.71% |
2022-03-23 |
18.24 |
18.99 |
16.66 |
16.99 |
1229610手 |
219284万 |
-1.41 |
-7.66% |
2022-03-22 |
18.67 |
20.78 |
17.80 |
18.40 |
1424224手 |
270128万 |
-0.63 |
-3.31% |
2022-03-21 |
17.70 |
19.59 |
17.35 |
19.03 |
1566402手 |
289416万 |
1.09 |
6.08% |
2022-03-18 |
17.47 |
17.94 |
17.21 |
17.94 |
1343735手 |
239126万 |
1.63 |
9.99% |
2022-03-17 |
16.31 |
16.31 |
16.31 |
16.31 |
73057手 |
11915万 |
1.48 |
9.98% |
2022-03-16 |
14.83 |
14.83 |
14.83 |
14.83 |
57652手 |
8549万 |
1.35 |
10.02% |
2022-03-15 |
13.48 |
13.48 |
13.48 |
13.48 |
226006手 |
30465万 |
1.23 |
10.04% |
2022-03-14 |
12.25 |
12.25 |
12.25 |
12.25 |
212083手 |
25980万 |
1.11 |
9.96% |
2022-03-11 |
9.88 |
11.14 |
9.80 |
11.14 |
436939手 |
47236万 |
1.01 |
9.97% |
2022-03-10 |
10.30 |
10.45 |
10.10 |
10.13 |
130275手 |
13370万 |
-0.02 |
-0.20% |
2022-03-09 |
10.45 |
10.47 |
9.63 |
10.15 |
173233手 |
17372万 |
-0.12 |
-1.17% |
2022-03-08 |
10.34 |
10.67 |
10.22 |
10.27 |
146088手 |
15228万 |
-0.10 |
-0.96% |
2022-03-07 |
10.50 |
10.50 |
10.26 |
10.37 |
91327手 |
9456万 |
-0.16 |
-1.52% |
2022-03-04 |
10.70 |
10.82 |
10.48 |
10.53 |
115360手 |
12247万 |
-0.23 |
-2.14% |
2022-03-03 |
11.19 |
11.19 |
10.62 |
10.76 |
209534手 |
22610万 |
-0.32 |
-2.89% |
2022-03-02 |
10.97 |
11.48 |
10.81 |
11.08 |
341124手 |
38104万 |
-0.12 |
-1.07% |
2022-03-01 |
10.34 |
11.40 |
10.31 |
11.20 |
399891手 |
44407万 |
0.84 |
8.11% |
2022-02-28 |
10.51 |
10.55 |
10.07 |
10.36 |
105403手 |
10954万 |
-0.15 |
-1.43% |
2022-02-25 |
10.30 |
10.76 |
10.17 |
10.51 |
172990手 |
18119万 |
0.24 |
2.34% |
2022-02-24 |
10.59 |
10.65 |
10.01 |
10.27 |
208005手 |
21529万 |
-0.43 |
-4.02% |
2022-02-23 |
10.96 |
11.17 |
10.40 |
10.70 |
237444手 |
25400万 |
0.05 |
0.47% |
2022-02-22 |
10.33 |
10.74 |
10.10 |
10.65 |
256373手 |
26925万 |
0.15 |
1.43% |
2022-02-21 |
10.25 |
10.77 |
10.17 |
10.50 |
307423手 |
32153万 |
0.46 |
4.58% |
2022-02-18 |
9.58 |
10.48 |
9.58 |
10.04 |
254325手 |
25765万 |
0.51 |
5.35% |
2022-02-17 |
9.65 |
9.84 |
9.50 |
9.53 |
76052手 |
7338万 |
-0.15 |
-1.55% |
2022-02-16 |
9.78 |
9.99 |
9.65 |
9.68 |
91056手 |
8911万 |
0.03 |
0.31% |
2022-02-15 |
9.43 |
9.66 |
9.33 |
9.65 |
70498手 |
6728万 |
0.19 |
2.01% |
2022-02-14 |
9.50 |
9.58 |
9.35 |
9.46 |
60499手 |
5713万 |
-0.06 |
-0.63% |
2022-02-11 |
9.70 |
9.87 |
9.45 |
9.52 |
94316手 |
9046万 |
-0.29 |
-2.96% |
2022-02-10 |
9.70 |
9.87 |
9.56 |
9.81 |
87457手 |
8507万 |
0.07 |
0.72% |
2022-02-09 |
9.58 |
9.85 |
9.55 |
9.74 |
102513手 |
9965万 |
0.25 |
2.63% |
2022-02-08 |
9.35 |
9.59 |
9.18 |
9.49 |
82359手 |
7740万 |
0.08 |
0.85% |
2022-02-07 |
9.47 |
9.58 |
9.31 |
9.41 |
81020手 |
7642万 |
-0.04 |
-0.42% |
2022-01-28 |
8.95 |
9.69 |
8.95 |
9.45 |
143406手 |
13543万 |
0.51 |
5.71% |
2022-01-27 |
9.53 |
9.65 |
8.93 |
8.94 |
115231手 |
10570万 |
-0.72 |
-7.45% |
2022-01-26 |
9.77 |
9.88 |
9.24 |
9.66 |
138798手 |
13244万 |
-0.17 |
-1.73% |
2022-01-25 |
10.17 |
10.23 |
9.77 |
9.83 |
151294手 |
14982万 |
-0.31 |
-3.06% |
2022-01-24 |
9.98 |
10.35 |
9.95 |
10.14 |
148401手 |
15102万 |
0.10 |
1.00% |
2022-01-21 |
9.98 |
10.19 |
9.92 |
10.04 |
141404手 |
14223万 |
0.01 |
0.10% |
2022-01-20 |
10.15 |
10.34 |
9.96 |
10.03 |
183216手 |
18467万 |
-0.31 |
-3.00% |
2022-01-19 |
9.86 |
10.44 |
9.81 |
10.34 |
272440手 |
27875万 |
0.28 |
2.78% |
2022-01-18 |
10.30 |
10.78 |
9.97 |
10.06 |
432899手 |
44840万 |
0.18 |
1.82% |
2022-01-17 |
9.08 |
9.88 |
9.07 |
9.88 |
160623手 |
15558万 |
0.90 |
10.02% |
2022-01-14 |
9.07 |
9.12 |
8.98 |
8.98 |
42106手 |
3806万 |
-0.10 |
-1.10% |
2022-01-13 |
9.12 |
9.17 |
9.08 |
9.08 |
38061手 |
3475万 |
0.00 |
0.00% |
2022-01-12 |
9.01 |
9.16 |
8.98 |
9.08 |
29340手 |
2665万 |
0.08 |
0.89% |
2022-01-11 |
9.09 |
9.16 |
8.98 |
9.00 |
36487手 |
3305万 |
-0.09 |
-0.99% |
2022-01-10 |
8.93 |
9.15 |
8.80 |
9.09 |
43626手 |
3935万 |
0.16 |
1.79% |