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 |
11.26 |
11.40 |
11.18 |
11.39 |
18501手 |
2094万 |
0.12 |
1.06% |
2022-06-22 |
11.61 |
11.61 |
11.27 |
11.27 |
24045手 |
2739万 |
-0.33 |
-2.85% |
2022-06-21 |
11.75 |
11.77 |
11.46 |
11.60 |
27683手 |
3209万 |
-0.09 |
-0.77% |
2022-06-20 |
11.84 |
11.84 |
11.60 |
11.69 |
32218手 |
3761万 |
-0.13 |
-1.10% |
2022-06-17 |
11.95 |
12.03 |
11.69 |
11.82 |
30801手 |
3649万 |
-0.11 |
-0.92% |
2022-06-16 |
12.02 |
12.19 |
11.86 |
11.93 |
37199手 |
4460万 |
-0.11 |
-0.91% |
2022-06-15 |
12.35 |
12.40 |
12.04 |
12.04 |
53986手 |
6603万 |
-0.31 |
-2.51% |
2022-06-14 |
12.02 |
12.42 |
11.89 |
12.35 |
55757手 |
6784万 |
0.23 |
1.90% |
2022-06-13 |
12.14 |
12.34 |
12.02 |
12.12 |
46699手 |
5669万 |
-0.10 |
-0.82% |
2022-06-10 |
11.75 |
12.32 |
11.74 |
12.22 |
70264手 |
8538万 |
0.30 |
2.52% |
2022-06-09 |
12.09 |
12.22 |
11.75 |
11.92 |
70660手 |
8477万 |
-0.11 |
-0.91% |
2022-06-08 |
11.68 |
12.76 |
11.62 |
12.03 |
94969手 |
11471万 |
0.43 |
3.71% |
2022-06-07 |
11.56 |
11.83 |
11.51 |
11.60 |
42084手 |
4904万 |
0.09 |
0.78% |
2022-06-06 |
11.34 |
11.53 |
11.32 |
11.51 |
27909手 |
3201万 |
0.17 |
1.50% |
2022-06-02 |
11.40 |
11.40 |
11.15 |
11.34 |
20275手 |
2287万 |
-0.03 |
-0.26% |
2022-06-01 |
11.39 |
11.46 |
11.20 |
11.37 |
24517手 |
2780万 |
-0.06 |
-0.53% |
2022-05-31 |
11.31 |
11.44 |
11.18 |
11.43 |
28441手 |
3220万 |
0.12 |
1.06% |
2022-05-30 |
11.32 |
11.39 |
11.17 |
11.31 |
19461手 |
2191万 |
0.05 |
0.44% |
2022-05-27 |
11.35 |
11.40 |
11.18 |
11.26 |
29335手 |
3311万 |
-0.04 |
-0.35% |
2022-05-26 |
11.22 |
11.31 |
11.03 |
11.30 |
29842手 |
3347万 |
0.19 |
1.71% |
2022-05-25 |
10.75 |
11.13 |
10.75 |
11.11 |
24184手 |
2669万 |
0.31 |
2.87% |
2022-05-24 |
11.29 |
11.38 |
10.77 |
10.80 |
30874手 |
3406万 |
-0.49 |
-4.34% |
2022-05-23 |
11.08 |
11.30 |
11.07 |
11.29 |
27258手 |
3056万 |
0.21 |
1.90% |
2022-05-20 |
11.13 |
11.21 |
10.97 |
11.08 |
29183手 |
3234万 |
-0.06 |
-0.54% |
2022-05-19 |
10.76 |
11.28 |
10.63 |
11.14 |
27652手 |
3030万 |
0.23 |
2.11% |
2022-05-18 |
11.17 |
11.17 |
10.90 |
10.91 |
23790手 |
2620万 |
-0.05 |
-0.46% |
2022-05-17 |
11.12 |
11.25 |
10.80 |
10.96 |
41049手 |
4493万 |
-0.30 |
-2.66% |
2022-05-16 |
11.43 |
11.46 |
10.22 |
11.26 |
32989手 |
3728万 |
-4.67 |
-29.32% |
2022-05-13 |
16.08 |
16.08 |
15.79 |
15.93 |
25406手 |
4038万 |
-0.01 |
-0.06% |
2022-05-12 |
16.00 |
16.15 |
15.70 |
15.94 |
23125手 |
3682万 |
-0.09 |
-0.56% |
2022-05-11 |
15.63 |
16.31 |
15.63 |
16.03 |
34249手 |
5491万 |
0.41 |
2.62% |
2022-05-10 |
15.42 |
15.69 |
15.26 |
15.62 |
25103手 |
3896万 |
0.23 |
1.49% |
2022-05-09 |
15.28 |
15.46 |
15.10 |
15.39 |
18294手 |
2806万 |
0.11 |
0.72% |
2022-05-06 |
14.95 |
15.43 |
14.88 |
15.28 |
25406手 |
3872万 |
0.01 |
0.07% |
2022-05-05 |
14.95 |
15.57 |
14.71 |
15.27 |
31093手 |
4720万 |
0.63 |
4.30% |
2022-04-29 |
14.07 |
14.76 |
14.07 |
14.64 |
25453手 |
3686万 |
0.60 |
4.27% |
2022-04-28 |
14.40 |
14.59 |
13.83 |
14.04 |
28300手 |
4027万 |
-0.48 |
-3.31% |
2022-04-27 |
13.89 |
14.55 |
13.40 |
14.52 |
51276手 |
7150万 |
0.50 |
3.57% |
2022-04-26 |
14.85 |
15.04 |
13.93 |
14.02 |
34809手 |
5070万 |
-0.88 |
-5.91% |
2022-04-25 |
15.76 |
15.82 |
14.88 |
14.90 |
42851手 |
6539万 |
-1.23 |
-7.63% |
2022-04-22 |
16.25 |
16.48 |
15.99 |
16.13 |
39532手 |
6411万 |
-0.23 |
-1.41% |
2022-04-21 |
16.68 |
16.92 |
16.29 |
16.36 |
43058手 |
7144万 |
-0.32 |
-1.92% |
2022-04-20 |
16.60 |
16.95 |
16.51 |
16.68 |
44239手 |
7397万 |
-0.27 |
-1.59% |
2022-04-19 |
16.87 |
17.08 |
16.41 |
16.95 |
60493手 |
10134万 |
0.20 |
1.19% |
2022-04-18 |
15.94 |
16.79 |
15.67 |
16.75 |
59803手 |
9837万 |
0.70 |
4.36% |
2022-04-15 |
16.05 |
16.27 |
15.88 |
16.05 |
33946手 |
5467万 |
0.05 |
0.31% |
2022-04-14 |
15.68 |
16.06 |
15.68 |
16.00 |
28045手 |
4463万 |
0.34 |
2.17% |
2022-04-13 |
15.55 |
15.92 |
15.50 |
15.66 |
23692手 |
3723万 |
0.07 |
0.45% |
2022-04-12 |
15.37 |
15.72 |
15.09 |
15.59 |
28592手 |
4410万 |
0.58 |
3.86% |
2022-04-11 |
15.48 |
15.57 |
14.94 |
15.01 |
21657手 |
3295万 |
-0.52 |
-3.35% |
2022-04-08 |
16.01 |
16.13 |
15.39 |
15.53 |
26388手 |
4114万 |
-0.34 |
-2.14% |
2022-04-07 |
16.30 |
16.31 |
15.80 |
15.87 |
28194手 |
4517万 |
-0.43 |
-2.64% |
2022-04-06 |
16.13 |
16.34 |
15.97 |
16.30 |
28677手 |
4660万 |
0.30 |
1.88% |
2022-04-01 |
16.17 |
16.34 |
15.96 |
16.00 |
32900手 |
5291万 |
-0.12 |
-0.74% |
2022-03-31 |
15.75 |
16.28 |
15.67 |
16.12 |
44170手 |
7077万 |
0.46 |
2.94% |
2022-03-30 |
15.65 |
15.82 |
15.42 |
15.66 |
38215手 |
5961万 |
0.34 |
2.22% |
2022-03-29 |
15.41 |
15.50 |
15.12 |
15.32 |
27663手 |
4226万 |
0.12 |
0.79% |
2022-03-28 |
15.26 |
15.51 |
15.01 |
15.20 |
23927手 |
3649万 |
-0.22 |
-1.43% |
2022-03-25 |
15.19 |
15.62 |
15.17 |
15.42 |
41879手 |
6473万 |
-0.09 |
-0.58% |
2022-03-24 |
15.17 |
16.30 |
15.07 |
15.51 |
64948手 |
10113万 |
0.49 |
3.26% |
2022-03-23 |
15.03 |
15.23 |
15.00 |
15.02 |
18222手 |
2749万 |
-0.03 |
-0.20% |
2022-03-22 |
15.10 |
15.27 |
14.95 |
15.05 |
26225手 |
3949万 |
-0.11 |
-0.73% |
2022-03-21 |
14.90 |
15.19 |
14.79 |
15.16 |
26854手 |
4047万 |
0.26 |
1.75% |
2022-03-18 |
14.60 |
15.13 |
14.60 |
14.90 |
28539手 |
4248万 |
0.32 |
2.19% |
2022-03-17 |
14.60 |
14.85 |
14.49 |
14.58 |
34452手 |
5052万 |
0.13 |
0.90% |
2022-03-16 |
14.50 |
14.55 |
13.81 |
14.45 |
36624手 |
5218万 |
0.42 |
2.99% |
2022-03-15 |
15.39 |
15.48 |
14.02 |
14.03 |
47977手 |
7003万 |
-1.32 |
-8.60% |
2022-03-14 |
16.01 |
16.11 |
15.33 |
15.35 |
30414手 |
4749万 |
-0.66 |
-4.12% |
2022-03-11 |
16.07 |
16.14 |
15.62 |
16.01 |
28977手 |
4600万 |
-0.22 |
-1.36% |
2022-03-10 |
16.51 |
16.67 |
16.13 |
16.23 |
44346手 |
7256万 |
-0.29 |
-1.75% |
2022-03-09 |
16.99 |
17.09 |
15.72 |
16.52 |
52235手 |
8613万 |
-0.42 |
-2.48% |
2022-03-08 |
17.32 |
17.48 |
16.70 |
16.94 |
58883手 |
10025万 |
-0.71 |
-4.02% |
2022-03-07 |
18.20 |
18.34 |
17.46 |
17.65 |
59877手 |
10634万 |
-0.19 |
-1.06% |
2022-03-04 |
18.18 |
18.52 |
17.55 |
17.84 |
90767手 |
16274万 |
-0.82 |
-4.39% |
2022-03-03 |
18.02 |
19.05 |
18.01 |
18.66 |
133760手 |
24691万 |
0.85 |
4.77% |
2022-03-02 |
18.17 |
18.43 |
17.75 |
17.81 |
78209手 |
14078万 |
0.14 |
0.79% |
2022-03-01 |
17.51 |
17.69 |
17.27 |
17.67 |
62573手 |
10923万 |
0.24 |
1.38% |
2022-02-28 |
18.11 |
18.46 |
17.40 |
17.43 |
94686手 |
16925万 |
-0.71 |
-3.91% |
2022-02-25 |
18.00 |
18.63 |
17.69 |
18.14 |
121844手 |
22100万 |
-0.75 |
-3.97% |
2022-02-24 |
17.91 |
19.23 |
17.91 |
18.89 |
195678手 |
36746万 |
1.41 |
8.07% |
2022-02-23 |
17.92 |
17.92 |
17.26 |
17.48 |
119000手 |
20822万 |
-0.56 |
-3.10% |
2022-02-22 |
16.65 |
18.04 |
16.37 |
18.04 |
159853手 |
28235万 |
1.64 |
10.00% |
2022-02-21 |
16.14 |
16.44 |
16.09 |
16.40 |
17498手 |
2854万 |
0.24 |
1.49% |
2022-02-18 |
15.94 |
16.20 |
15.90 |
16.16 |
10371手 |
1667万 |
0.05 |
0.31% |
2022-02-17 |
16.05 |
16.31 |
15.95 |
16.11 |
15353手 |
2482万 |
0.09 |
0.56% |
2022-02-16 |
15.90 |
16.04 |
15.85 |
16.02 |
11374手 |
1814万 |
0.17 |
1.07% |
2022-02-15 |
15.96 |
15.99 |
15.73 |
15.85 |
7154手 |
1132万 |
-0.01 |
-0.06% |
2022-02-14 |
15.90 |
16.05 |
15.73 |
15.86 |
10311手 |
1637万 |
0.03 |
0.19% |
2022-02-11 |
16.01 |
16.05 |
15.78 |
15.83 |
11139手 |
1772万 |
-0.19 |
-1.19% |
2022-02-10 |
15.95 |
16.09 |
15.83 |
16.02 |
12747手 |
2034万 |
0.08 |
0.50% |
2022-02-09 |
16.06 |
16.06 |
15.71 |
15.94 |
19043手 |
3029万 |
-0.13 |
-0.81% |
2022-02-08 |
15.50 |
16.40 |
15.41 |
16.07 |
26346手 |
4195万 |
0.52 |
3.34% |
2022-02-07 |
15.28 |
15.61 |
15.18 |
15.55 |
15392手 |
2377万 |
0.51 |
3.39% |
2022-01-28 |
15.11 |
15.29 |
14.91 |
15.04 |
10672手 |
1610万 |
0.03 |
0.20% |
2022-01-27 |
15.26 |
15.35 |
15.01 |
15.01 |
9409手 |
1423万 |
-0.22 |
-1.45% |
2022-01-26 |
15.32 |
15.35 |
15.09 |
15.23 |
9507手 |
1451万 |
0.15 |
0.99% |
2022-01-25 |
15.60 |
15.73 |
15.08 |
15.08 |
15314手 |
2354万 |
-0.61 |
-3.89% |
2022-01-24 |
15.66 |
15.72 |
15.49 |
15.69 |
7495手 |
1169万 |
0.03 |
0.19% |
2022-01-21 |
15.68 |
15.71 |
15.40 |
15.66 |
13241手 |
2061万 |
0.02 |
0.13% |
2022-01-20 |
16.18 |
16.19 |
15.62 |
15.64 |
22715手 |
3597万 |
-0.56 |
-3.46% |
2022-01-19 |
16.20 |
16.28 |
16.15 |
16.20 |
9105手 |
1474万 |
0.01 |
0.06% |
2022-01-18 |
16.37 |
16.37 |
16.13 |
16.19 |
18679手 |
3024万 |
-0.13 |
-0.80% |
2022-01-17 |
16.25 |
16.37 |
16.18 |
16.32 |
15114手 |
2458万 |
0.02 |
0.12% |
2022-01-14 |
16.57 |
16.58 |
16.28 |
16.30 |
20207手 |
3313万 |
-0.25 |
-1.51% |
2022-01-13 |
16.74 |
16.88 |
16.50 |
16.55 |
15589手 |
2600万 |
-0.07 |
-0.42% |
2022-01-12 |
16.50 |
16.63 |
16.46 |
16.62 |
14117手 |
2338万 |
0.12 |
0.73% |
2022-01-11 |
16.52 |
16.64 |
16.44 |
16.50 |
13578手 |
2242万 |
-0.08 |
-0.48% |
2022-01-10 |
16.80 |
16.82 |
16.37 |
16.58 |
25203手 |
4162万 |
-0.38 |
-2.24% |
2022-01-07 |
17.09 |
17.17 |
16.83 |
16.96 |
23605手 |
4008万 |
-0.02 |
-0.12% |
2022-01-06 |
16.66 |
17.10 |
16.57 |
16.98 |
24132手 |
4096万 |
0.25 |
1.49% |
2022-01-05 |
16.94 |
17.00 |
16.64 |
16.73 |
21745手 |
3648万 |
-0.20 |
-1.18% |
2022-01-04 |
16.88 |
16.97 |
16.76 |
16.93 |
18761手 |
3169万 |
0.11 |
0.65% |
2021-12-31 |
16.82 |
16.88 |
16.71 |
16.82 |
15180手 |
2548万 |
0.01 |
0.06% |
2021-12-30 |
16.72 |
16.92 |
16.72 |
16.81 |
15346手 |
2578万 |
0.05 |
0.30% |
2021-12-29 |
17.10 |
17.10 |
16.76 |
16.76 |
29018手 |
4907万 |
-0.39 |
-2.27% |
2021-12-28 |
17.49 |
17.51 |
17.09 |
17.15 |
22799手 |
3917万 |
-0.26 |
-1.49% |
2021-12-27 |
17.04 |
17.52 |
16.91 |
17.41 |
27619手 |
4778万 |
0.33 |
1.93% |