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 |
14.41 |
14.55 |
14.17 |
14.54 |
31965手 |
4599万 |
0.12 |
0.83% |
2022-06-22 |
14.94 |
15.05 |
14.38 |
14.42 |
46768手 |
6849万 |
-0.61 |
-4.06% |
2022-06-21 |
15.38 |
15.38 |
14.83 |
15.03 |
49608手 |
7492万 |
-0.35 |
-2.28% |
2022-06-20 |
14.75 |
15.88 |
14.67 |
15.38 |
83616手 |
12863万 |
0.59 |
3.99% |
2022-06-17 |
15.13 |
15.15 |
14.50 |
14.79 |
39987手 |
5901万 |
-0.36 |
-2.38% |
2022-06-16 |
14.71 |
15.38 |
14.65 |
15.15 |
51290手 |
7746万 |
0.39 |
2.64% |
2022-06-15 |
14.88 |
15.20 |
14.71 |
14.76 |
34832手 |
5194万 |
-0.05 |
-0.34% |
2022-06-14 |
15.04 |
15.04 |
14.41 |
14.81 |
36302手 |
5326万 |
-0.37 |
-2.44% |
2022-06-13 |
15.34 |
15.45 |
14.91 |
15.18 |
29347手 |
4463万 |
-0.19 |
-1.24% |
2022-06-10 |
14.55 |
15.43 |
14.51 |
15.37 |
52142手 |
7860万 |
0.49 |
3.29% |
2022-06-09 |
15.63 |
15.63 |
14.86 |
14.88 |
57099手 |
8637万 |
-0.79 |
-5.04% |
2022-06-08 |
15.47 |
16.11 |
15.32 |
15.67 |
68764手 |
10804万 |
0.21 |
1.36% |
2022-06-07 |
15.76 |
15.86 |
15.41 |
15.46 |
32898手 |
5120万 |
-0.30 |
-1.90% |
2022-06-06 |
15.60 |
15.87 |
15.47 |
15.76 |
43923手 |
6890万 |
0.10 |
0.64% |
2022-06-02 |
15.58 |
15.70 |
15.14 |
15.66 |
38036手 |
5874万 |
0.07 |
0.45% |
2022-06-01 |
15.35 |
15.70 |
15.30 |
15.59 |
39169手 |
6091万 |
0.10 |
0.65% |
2022-05-31 |
15.20 |
15.54 |
14.80 |
15.49 |
39252手 |
5960万 |
0.28 |
1.84% |
2022-05-30 |
15.46 |
15.74 |
15.10 |
15.21 |
35286手 |
5384万 |
-0.20 |
-1.30% |
2022-05-27 |
15.30 |
16.27 |
15.10 |
15.41 |
58841手 |
9143万 |
0.46 |
3.08% |
2022-05-26 |
14.94 |
15.09 |
14.65 |
14.95 |
39512手 |
5883万 |
0.08 |
0.54% |
2022-05-25 |
14.57 |
15.04 |
14.40 |
14.87 |
48100手 |
7074万 |
0.30 |
2.06% |
2022-05-24 |
16.15 |
16.30 |
14.57 |
14.57 |
89457手 |
13688万 |
-1.83 |
-11.16% |
2022-05-23 |
16.82 |
16.94 |
16.15 |
16.40 |
137639手 |
22751万 |
-0.27 |
-1.62% |
2022-05-20 |
15.15 |
16.67 |
15.01 |
16.67 |
125220手 |
20617万 |
1.52 |
10.03% |
2022-05-19 |
15.13 |
15.25 |
14.80 |
15.15 |
41005手 |
6164万 |
-0.42 |
-2.70% |
2022-05-18 |
15.48 |
15.96 |
15.26 |
15.57 |
54950手 |
8524万 |
0.32 |
2.10% |
2022-05-17 |
15.50 |
15.63 |
15.11 |
15.25 |
37416手 |
5716万 |
-0.40 |
-2.56% |
2022-05-16 |
15.00 |
16.10 |
14.86 |
15.65 |
54672手 |
8471万 |
0.60 |
3.99% |
2022-05-13 |
14.88 |
15.25 |
14.65 |
15.05 |
27728手 |
4139万 |
0.04 |
0.27% |
2022-05-12 |
14.67 |
15.23 |
14.38 |
15.01 |
34804手 |
5194万 |
0.33 |
2.25% |
2022-05-11 |
15.29 |
15.29 |
14.62 |
14.68 |
39301手 |
5877万 |
-0.22 |
-1.48% |
2022-05-10 |
14.51 |
14.95 |
14.51 |
14.90 |
29091手 |
4307万 |
0.12 |
0.81% |
2022-05-09 |
14.33 |
15.05 |
14.33 |
14.78 |
36203手 |
5335万 |
0.14 |
0.96% |
2022-05-06 |
14.20 |
15.48 |
14.20 |
14.64 |
55018手 |
8207万 |
-0.46 |
-3.05% |
2022-05-05 |
14.55 |
15.40 |
14.38 |
15.10 |
68978手 |
10276万 |
0.95 |
6.71% |
2022-04-29 |
12.88 |
14.15 |
12.84 |
14.15 |
41118手 |
5612万 |
1.29 |
10.03% |
2022-04-28 |
13.69 |
14.07 |
12.81 |
12.86 |
42941手 |
5712万 |
-1.37 |
-9.63% |
2022-04-27 |
14.00 |
14.30 |
13.26 |
14.23 |
30010手 |
4146万 |
0.01 |
0.07% |
2022-04-26 |
14.51 |
15.07 |
14.18 |
14.22 |
25583手 |
3742万 |
-0.38 |
-2.60% |
2022-04-25 |
15.86 |
16.00 |
14.60 |
14.60 |
31085手 |
4742万 |
-1.62 |
-9.99% |
2022-04-22 |
16.20 |
16.40 |
15.73 |
16.22 |
26627手 |
4265万 |
-0.20 |
-1.22% |
2022-04-21 |
16.50 |
17.26 |
16.11 |
16.42 |
29619手 |
4941万 |
-0.14 |
-0.84% |
2022-04-20 |
16.60 |
17.10 |
16.38 |
16.56 |
20087手 |
3365万 |
0.01 |
0.06% |
2022-04-19 |
16.38 |
16.60 |
16.30 |
16.55 |
15329手 |
2526万 |
0.16 |
0.98% |
2022-04-18 |
16.20 |
16.51 |
15.91 |
16.39 |
16684手 |
2720万 |
0.02 |
0.12% |
2022-04-15 |
16.95 |
17.04 |
16.07 |
16.37 |
29445手 |
4857万 |
-0.58 |
-3.42% |
2022-04-14 |
16.60 |
17.17 |
16.50 |
16.95 |
26663手 |
4490万 |
0.23 |
1.38% |
2022-04-13 |
16.47 |
16.99 |
16.02 |
16.72 |
30247手 |
5014万 |
0.13 |
0.78% |
2022-04-12 |
16.35 |
16.59 |
15.89 |
16.59 |
20213手 |
3293万 |
0.11 |
0.67% |
2022-04-11 |
16.80 |
16.97 |
16.00 |
16.48 |
23650手 |
3900万 |
-0.32 |
-1.91% |
2022-04-08 |
17.05 |
17.16 |
16.43 |
16.80 |
28102手 |
4694万 |
-0.20 |
-1.18% |
2022-04-07 |
17.84 |
17.84 |
16.98 |
17.00 |
30920手 |
5371万 |
-0.90 |
-5.03% |
2022-04-06 |
17.79 |
18.20 |
17.43 |
17.90 |
23033手 |
4116万 |
0.00 |
0.00% |
2022-04-01 |
18.17 |
18.37 |
17.82 |
17.90 |
30141手 |
5418万 |
-0.27 |
-1.49% |
2022-03-31 |
18.63 |
18.80 |
18.08 |
18.17 |
44074手 |
8086万 |
-0.63 |
-3.35% |
2022-03-30 |
18.56 |
19.03 |
18.30 |
18.80 |
67197手 |
12585万 |
-0.30 |
-1.57% |
2022-03-29 |
17.93 |
19.27 |
17.36 |
19.10 |
98336手 |
18026万 |
1.38 |
7.79% |
2022-03-28 |
18.30 |
18.30 |
17.56 |
17.72 |
76604手 |
13722万 |
-0.99 |
-5.29% |
2022-03-25 |
17.19 |
18.71 |
17.02 |
18.71 |
54433手 |
10064万 |
1.70 |
9.99% |
2022-03-24 |
17.21 |
17.30 |
16.85 |
17.01 |
14640手 |
2496万 |
-0.24 |
-1.39% |
2022-03-23 |
17.19 |
17.44 |
17.16 |
17.25 |
13216手 |
2285万 |
0.03 |
0.17% |
2022-03-22 |
17.03 |
17.40 |
16.83 |
17.22 |
20135手 |
3449万 |
0.15 |
0.88% |
2022-03-21 |
17.06 |
17.23 |
16.81 |
17.07 |
14130手 |
2405万 |
0.01 |
0.06% |
2022-03-18 |
17.12 |
17.17 |
16.71 |
17.06 |
17969手 |
3053万 |
-0.09 |
-0.53% |
2022-03-17 |
16.60 |
17.45 |
16.40 |
17.15 |
35425手 |
6055万 |
0.82 |
5.02% |
2022-03-16 |
16.09 |
16.38 |
15.53 |
16.33 |
32537手 |
5215万 |
0.40 |
2.51% |
2022-03-15 |
17.23 |
17.25 |
15.88 |
15.93 |
30124手 |
4965万 |
-1.32 |
-7.65% |
2022-03-14 |
17.80 |
17.80 |
17.11 |
17.25 |
17017手 |
2958万 |
-0.61 |
-3.42% |
2022-03-11 |
17.65 |
17.87 |
17.10 |
17.86 |
17376手 |
3043万 |
0.11 |
0.62% |
2022-03-10 |
18.15 |
18.22 |
17.71 |
17.75 |
22432手 |
4038万 |
-0.03 |
-0.17% |
2022-03-09 |
18.81 |
18.82 |
17.20 |
17.78 |
27778手 |
4975万 |
-1.03 |
-5.48% |
2022-03-08 |
19.78 |
19.80 |
18.62 |
18.81 |
24238手 |
4598万 |
-1.01 |
-5.10% |
2022-03-07 |
19.95 |
20.17 |
19.65 |
19.82 |
20531手 |
4066万 |
-0.35 |
-1.74% |
2022-03-04 |
20.52 |
20.52 |
20.09 |
20.17 |
20178手 |
4085万 |
-0.36 |
-1.75% |
2022-03-03 |
21.15 |
21.19 |
20.44 |
20.53 |
24510手 |
5096万 |
-0.39 |
-1.86% |
2022-03-02 |
20.85 |
20.97 |
20.64 |
20.92 |
14638手 |
3043万 |
-0.06 |
-0.29% |
2022-03-01 |
20.67 |
21.20 |
20.60 |
20.98 |
26138手 |
5466万 |
0.38 |
1.84% |
2022-02-28 |
20.54 |
20.60 |
19.85 |
20.60 |
16843手 |
3415万 |
0.25 |
1.23% |
2022-02-25 |
20.20 |
20.63 |
20.20 |
20.35 |
13705手 |
2801万 |
0.24 |
1.19% |
2022-02-24 |
20.70 |
20.79 |
19.73 |
20.11 |
20398手 |
4125万 |
-0.53 |
-2.57% |
2022-02-23 |
20.26 |
20.69 |
20.25 |
20.64 |
12268手 |
2520万 |
0.36 |
1.77% |
2022-02-22 |
20.72 |
20.72 |
20.21 |
20.28 |
12247手 |
2489万 |
-0.46 |
-2.22% |
2022-02-21 |
20.60 |
20.75 |
20.48 |
20.74 |
9634手 |
1992万 |
0.14 |
0.68% |
2022-02-18 |
20.59 |
20.63 |
20.35 |
20.60 |
9506手 |
1945万 |
-0.08 |
-0.39% |
2022-02-17 |
20.68 |
20.83 |
20.47 |
20.68 |
11645手 |
2407万 |
0.00 |
0.00% |