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 |
13.59 |
14.19 |
13.51 |
14.12 |
35392手 |
4928万 |
0.54 |
3.98% |
2022-06-22 |
13.85 |
14.12 |
13.58 |
13.58 |
30450手 |
4212万 |
-0.28 |
-2.02% |
2022-06-21 |
13.93 |
14.40 |
13.62 |
13.86 |
46829手 |
6568万 |
0.02 |
0.14% |
2022-06-20 |
13.25 |
14.08 |
13.15 |
13.84 |
55208手 |
7583万 |
0.67 |
5.09% |
2022-06-17 |
13.05 |
13.27 |
12.93 |
13.17 |
22948手 |
3004万 |
0.03 |
0.23% |
2022-06-16 |
13.01 |
13.28 |
13.01 |
13.14 |
22661手 |
2976万 |
0.07 |
0.54% |
2022-06-15 |
13.27 |
13.68 |
13.07 |
13.07 |
30772手 |
4099万 |
-0.14 |
-1.06% |
2022-06-14 |
13.02 |
13.23 |
12.69 |
13.21 |
25742手 |
3335万 |
-0.02 |
-0.15% |
2022-06-13 |
13.14 |
13.49 |
13.11 |
13.23 |
27688手 |
3679万 |
0.09 |
0.69% |
2022-06-10 |
12.52 |
13.28 |
12.46 |
13.14 |
35313手 |
4627万 |
0.39 |
3.06% |
2022-06-09 |
13.08 |
13.10 |
12.64 |
12.75 |
20313手 |
2612万 |
-0.35 |
-2.67% |
2022-06-08 |
13.27 |
13.28 |
12.77 |
13.10 |
22318手 |
2912万 |
-0.10 |
-0.76% |
2022-06-07 |
13.24 |
13.33 |
12.93 |
13.20 |
27150手 |
3568万 |
0.08 |
0.61% |
2022-06-06 |
13.05 |
13.23 |
13.01 |
13.12 |
21001手 |
2756万 |
0.16 |
1.24% |
2022-06-02 |
12.89 |
12.98 |
12.61 |
12.96 |
20655手 |
2650万 |
0.07 |
0.54% |
2022-06-01 |
12.73 |
13.07 |
12.71 |
12.89 |
20424手 |
2642万 |
0.16 |
1.26% |
2022-05-31 |
12.70 |
12.79 |
12.51 |
12.73 |
16963手 |
2149万 |
0.12 |
0.95% |
2022-05-30 |
12.93 |
12.95 |
12.59 |
12.61 |
18317手 |
2321万 |
-0.17 |
-1.33% |
2022-05-27 |
12.96 |
13.09 |
12.63 |
12.78 |
18212手 |
2345万 |
-0.17 |
-1.31% |
2022-05-26 |
12.81 |
13.25 |
12.68 |
12.95 |
23154手 |
2991万 |
0.14 |
1.09% |
2022-05-25 |
12.57 |
12.86 |
12.46 |
12.81 |
22066手 |
2807万 |
0.32 |
2.56% |
2022-05-24 |
13.06 |
13.17 |
12.49 |
12.49 |
25365手 |
3257万 |
-0.55 |
-4.22% |
2022-05-23 |
12.96 |
13.08 |
12.87 |
13.04 |
20577手 |
2671万 |
0.07 |
0.54% |
2022-05-20 |
12.91 |
13.12 |
12.62 |
12.97 |
38126手 |
4921万 |
0.00 |
0.00% |
2022-05-19 |
12.38 |
13.86 |
12.34 |
12.97 |
64430手 |
8465万 |
0.37 |
2.94% |
2022-05-18 |
12.28 |
12.73 |
12.20 |
12.60 |
23063手 |
2887万 |
0.41 |
3.36% |
2022-05-17 |
12.49 |
12.49 |
11.99 |
12.19 |
20399手 |
2476万 |
-0.12 |
-0.97% |
2022-05-16 |
12.52 |
12.70 |
12.31 |
12.31 |
14516手 |
1804万 |
-0.21 |
-1.68% |
2022-05-13 |
12.68 |
12.68 |
12.25 |
12.52 |
19470手 |
2425万 |
0.03 |
0.24% |
2022-05-12 |
12.47 |
12.70 |
12.28 |
12.49 |
17597手 |
2195万 |
0.12 |
0.97% |
2022-05-11 |
13.17 |
13.17 |
12.37 |
12.37 |
34879手 |
4414万 |
-0.34 |
-2.67% |
2022-05-10 |
12.28 |
12.94 |
12.28 |
12.71 |
19759手 |
2517万 |
0.11 |
0.87% |
2022-05-09 |
11.97 |
12.75 |
11.97 |
12.60 |
28740手 |
3588万 |
0.61 |
5.09% |
2022-05-06 |
11.70 |
12.30 |
11.50 |
11.99 |
33322手 |
4009万 |
0.12 |
1.01% |
2022-05-05 |
11.62 |
12.06 |
11.51 |
11.87 |
21912手 |
2601万 |
0.28 |
2.42% |
2022-04-29 |
10.93 |
11.77 |
10.93 |
11.59 |
29529手 |
3379万 |
0.75 |
6.92% |
2022-04-28 |
11.19 |
11.31 |
10.67 |
10.84 |
24843手 |
2704万 |
-0.28 |
-2.52% |
2022-04-27 |
10.50 |
11.25 |
10.39 |
11.12 |
45828手 |
4923万 |
0.39 |
3.63% |
2022-04-26 |
11.42 |
11.62 |
10.69 |
10.73 |
40551手 |
4530万 |
-0.82 |
-7.10% |
2022-04-25 |
12.58 |
12.64 |
11.55 |
11.55 |
44486手 |
5319万 |
-1.28 |
-9.98% |
2022-04-22 |
13.23 |
13.37 |
12.70 |
12.83 |
23803手 |
3079万 |
-0.32 |
-2.43% |
2022-04-21 |
13.75 |
13.85 |
13.09 |
13.15 |
24766手 |
3312万 |
-0.63 |
-4.57% |
2022-04-20 |
13.96 |
14.18 |
13.71 |
13.78 |
21736手 |
3036万 |
-0.08 |
-0.58% |
2022-04-19 |
13.88 |
14.13 |
13.66 |
13.86 |
17784手 |
2469万 |
0.10 |
0.73% |
2022-04-18 |
13.50 |
13.85 |
13.33 |
13.76 |
19183手 |
2616万 |
0.23 |
1.70% |
2022-04-15 |
14.04 |
14.09 |
13.48 |
13.53 |
29356手 |
4018万 |
-0.58 |
-4.11% |
2022-04-14 |
13.95 |
14.32 |
13.95 |
14.11 |
15749手 |
2234万 |
0.16 |
1.15% |
2022-04-13 |
14.16 |
14.34 |
13.87 |
13.95 |
17600手 |
2474万 |
-0.45 |
-3.12% |
2022-04-12 |
14.11 |
14.47 |
13.85 |
14.40 |
19601手 |
2778万 |
0.18 |
1.27% |
2022-04-11 |
14.67 |
14.87 |
14.08 |
14.22 |
23730手 |
3414万 |
-0.49 |
-3.33% |
2022-04-08 |
14.85 |
15.04 |
14.56 |
14.71 |
15325手 |
2257万 |
-0.21 |
-1.41% |
2022-04-07 |
15.36 |
15.36 |
14.91 |
14.92 |
20857手 |
3149万 |
-0.50 |
-3.24% |
2022-04-06 |
15.18 |
15.47 |
15.09 |
15.42 |
27472手 |
4211万 |
0.22 |
1.45% |
2022-04-01 |
15.45 |
15.51 |
15.10 |
15.20 |
28816手 |
4382万 |
-0.33 |
-2.12% |
2022-03-31 |
14.71 |
15.88 |
14.62 |
15.53 |
61476手 |
9493万 |
0.86 |
5.86% |
2022-03-30 |
14.39 |
14.70 |
14.36 |
14.67 |
20445手 |
2976万 |
0.26 |
1.80% |
2022-03-29 |
14.60 |
14.80 |
14.21 |
14.41 |
32028手 |
4622万 |
-0.42 |
-2.83% |
2022-03-28 |
14.85 |
14.99 |
14.53 |
14.83 |
26367手 |
3889万 |
-0.33 |
-2.18% |
2022-03-25 |
15.20 |
15.40 |
15.12 |
15.16 |
32236手 |
4908万 |
-0.26 |
-1.69% |
2022-03-24 |
15.78 |
16.26 |
15.37 |
15.42 |
67045手 |
10572万 |
-0.52 |
-3.26% |
2022-03-23 |
15.20 |
16.07 |
15.10 |
15.94 |
91095手 |
14245万 |
1.11 |
7.49% |
2022-03-22 |
14.89 |
15.01 |
14.68 |
14.83 |
19900手 |
2952万 |
-0.08 |
-0.54% |
2022-03-21 |
14.95 |
15.09 |
14.70 |
14.91 |
24118手 |
3591万 |
-0.04 |
-0.27% |
2022-03-18 |
14.69 |
15.06 |
14.62 |
14.95 |
27402手 |
4083万 |
0.26 |
1.77% |
2022-03-17 |
14.33 |
15.05 |
14.25 |
14.69 |
40498手 |
5938万 |
0.59 |
4.18% |
2022-03-16 |
14.11 |
14.21 |
13.22 |
14.10 |
34080手 |
4695万 |
0.35 |
2.54% |
2022-03-15 |
14.99 |
15.00 |
13.66 |
13.75 |
38653手 |
5495万 |
-1.14 |
-7.66% |
2022-03-14 |
15.50 |
15.57 |
14.89 |
14.89 |
29428手 |
4470万 |
-0.68 |
-4.37% |
2022-03-11 |
15.31 |
15.60 |
15.01 |
15.57 |
24450手 |
3741万 |
0.04 |
0.26% |
2022-03-10 |
15.22 |
15.82 |
15.16 |
15.53 |
32051手 |
4973万 |
0.54 |
3.60% |
2022-03-09 |
15.26 |
15.38 |
14.39 |
14.99 |
33058手 |
4954万 |
-0.09 |
-0.60% |
2022-03-08 |
15.72 |
15.84 |
15.05 |
15.08 |
36206手 |
5559万 |
-0.63 |
-4.01% |
2022-03-07 |
15.88 |
16.17 |
15.60 |
15.71 |
42332手 |
6737万 |
-0.20 |
-1.26% |
2022-03-04 |
15.91 |
16.16 |
15.65 |
15.91 |
36079手 |
5737万 |
-0.04 |
-0.25% |
2022-03-03 |
15.88 |
16.06 |
15.71 |
15.95 |
30053手 |
4766万 |
0.23 |
1.46% |
2022-03-02 |
15.52 |
15.94 |
15.52 |
15.72 |
21030手 |
3308万 |
0.09 |
0.58% |
2022-03-01 |
15.49 |
15.74 |
15.48 |
15.63 |
15987手 |
2492万 |
0.18 |
1.17% |
2022-02-28 |
15.53 |
15.59 |
15.17 |
15.45 |
22307手 |
3418万 |
-0.06 |
-0.39% |
2022-02-25 |
15.69 |
15.85 |
15.46 |
15.51 |
25752手 |
4027万 |
0.17 |
1.11% |
2022-02-24 |
15.92 |
16.04 |
15.12 |
15.34 |
42125手 |
6556万 |
-0.66 |
-4.12% |
2022-02-23 |
15.58 |
16.07 |
15.54 |
16.00 |
39196手 |
6217万 |
0.47 |
3.03% |
2022-02-22 |
15.82 |
15.82 |
15.44 |
15.53 |
31945手 |
4962万 |
-0.32 |
-2.02% |
2022-02-21 |
15.80 |
15.86 |
15.65 |
15.85 |
24925手 |
3923万 |
0.02 |
0.13% |
2022-02-18 |
15.74 |
15.87 |
15.44 |
15.83 |
21291手 |
3347万 |
0.01 |
0.06% |
2022-02-17 |
15.78 |
16.10 |
15.72 |
15.82 |
31892手 |
5064万 |
0.05 |
0.32% |