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 |
13.75 |
14.75 |
13.41 |
14.54 |
49558手 |
6970万 |
1.03 |
7.62% |
2022-06-22 |
13.88 |
14.00 |
13.50 |
13.51 |
42573手 |
5852万 |
-0.79 |
-5.52% |
2022-06-21 |
13.50 |
15.10 |
13.50 |
14.30 |
67950手 |
9819万 |
0.63 |
4.61% |
2022-06-20 |
13.00 |
14.30 |
12.90 |
13.67 |
50408手 |
6908万 |
0.84 |
6.55% |
2022-06-17 |
12.36 |
12.96 |
12.32 |
12.83 |
21592手 |
2733万 |
0.21 |
1.66% |
2022-06-16 |
12.46 |
12.79 |
12.45 |
12.62 |
20810手 |
2635万 |
0.06 |
0.48% |
2022-06-15 |
12.72 |
12.92 |
12.56 |
12.56 |
24946手 |
3175万 |
-0.16 |
-1.26% |
2022-06-14 |
12.93 |
13.00 |
12.31 |
12.72 |
35705手 |
4511万 |
-0.28 |
-2.15% |
2022-06-13 |
13.00 |
13.37 |
12.75 |
13.00 |
33957手 |
4472万 |
-0.25 |
-1.89% |
2022-06-10 |
13.05 |
13.46 |
13.01 |
13.25 |
41468手 |
5474万 |
-0.05 |
-0.38% |
2022-06-09 |
14.14 |
14.30 |
13.07 |
13.30 |
41809手 |
5630万 |
-0.88 |
-6.21% |
2022-06-08 |
14.83 |
15.27 |
14.01 |
14.18 |
51296手 |
7452万 |
-0.91 |
-6.03% |
2022-06-07 |
15.51 |
15.85 |
14.62 |
15.09 |
70157手 |
10621万 |
-0.30 |
-1.95% |
2022-06-06 |
14.00 |
16.24 |
14.00 |
15.39 |
131949手 |
20192万 |
1.59 |
11.52% |
2022-06-02 |
11.81 |
13.98 |
11.66 |
13.80 |
79385手 |
10360万 |
2.02 |
17.15% |
2022-06-01 |
11.45 |
11.98 |
11.38 |
11.78 |
13609手 |
1589万 |
0.16 |
1.38% |
2022-05-31 |
11.12 |
11.82 |
11.10 |
11.62 |
16413手 |
1893万 |
0.51 |
4.59% |
2022-05-30 |
11.17 |
11.30 |
11.11 |
11.11 |
4069手 |
455万 |
-0.17 |
-1.51% |
2022-05-27 |
11.40 |
11.40 |
11.07 |
11.28 |
3763手 |
421万 |
0.12 |
1.07% |
2022-05-26 |
11.22 |
11.28 |
10.96 |
11.16 |
4849手 |
539万 |
0.05 |
0.45% |
2022-05-25 |
10.80 |
11.15 |
10.80 |
11.11 |
5239手 |
578万 |
0.24 |
2.21% |
2022-05-24 |
11.29 |
11.41 |
10.85 |
10.87 |
6677手 |
742万 |
-0.42 |
-3.72% |
2022-05-23 |
11.01 |
11.38 |
11.01 |
11.29 |
7654手 |
861万 |
0.23 |
2.08% |
2022-05-20 |
11.15 |
11.16 |
10.98 |
11.06 |
5673手 |
628万 |
0.01 |
0.09% |
2022-05-19 |
10.80 |
11.05 |
10.76 |
11.05 |
7826手 |
858万 |
0.21 |
1.94% |
2022-05-18 |
10.68 |
10.96 |
10.67 |
10.84 |
6749手 |
733万 |
0.19 |
1.78% |
2022-05-17 |
10.89 |
10.89 |
10.48 |
10.65 |
6477手 |
688万 |
-0.04 |
-0.37% |
2022-05-16 |
10.82 |
10.91 |
10.65 |
10.69 |
9124手 |
982万 |
-0.05 |
-0.47% |
2022-05-13 |
10.61 |
10.86 |
10.51 |
10.74 |
8834手 |
943万 |
0.05 |
0.47% |
2022-05-12 |
10.57 |
10.82 |
10.41 |
10.69 |
11348手 |
1207万 |
0.30 |
2.89% |
2022-05-11 |
10.53 |
10.80 |
10.39 |
10.39 |
10737手 |
1137万 |
-0.14 |
-1.33% |
2022-05-10 |
10.28 |
10.56 |
10.07 |
10.53 |
5865手 |
612万 |
0.17 |
1.64% |
2022-05-09 |
10.31 |
10.55 |
10.17 |
10.36 |
5686手 |
593万 |
0.05 |
0.48% |
2022-05-06 |
10.01 |
10.39 |
10.01 |
10.31 |
9468手 |
971万 |
-0.06 |
-0.58% |
2022-05-05 |
10.40 |
10.50 |
10.24 |
10.37 |
10191手 |
1058万 |
0.00 |
0.00% |
2022-04-29 |
9.99 |
10.43 |
9.88 |
10.37 |
11666手 |
1188万 |
0.54 |
5.49% |
2022-04-28 |
10.30 |
10.39 |
9.81 |
9.83 |
12018手 |
1208万 |
-0.61 |
-5.84% |
2022-04-27 |
10.28 |
10.49 |
9.92 |
10.44 |
7453手 |
758万 |
0.16 |
1.56% |
2022-04-26 |
10.78 |
10.95 |
10.13 |
10.28 |
6794手 |
715万 |
-0.54 |
-4.99% |
2022-04-25 |
11.66 |
11.67 |
10.80 |
10.82 |
9869手 |
1100万 |
-0.99 |
-8.38% |
2022-04-22 |
11.70 |
11.99 |
11.61 |
11.81 |
5852手 |
689万 |
0.01 |
0.09% |
2022-04-21 |
12.13 |
12.32 |
11.75 |
11.80 |
6585手 |
787万 |
-0.33 |
-2.72% |
2022-04-20 |
12.39 |
12.39 |
12.02 |
12.13 |
4058手 |
496万 |
-0.10 |
-0.82% |
2022-04-19 |
12.19 |
12.30 |
12.11 |
12.23 |
2800手 |
341万 |
0.04 |
0.33% |
2022-04-18 |
12.00 |
12.26 |
11.73 |
12.19 |
4656手 |
561万 |
0.19 |
1.58% |
2022-04-15 |
12.34 |
12.36 |
12.00 |
12.00 |
4528手 |
548万 |
-0.44 |
-3.54% |
2022-04-14 |
12.44 |
12.57 |
12.32 |
12.44 |
3859手 |
480万 |
0.00 |
0.00% |
2022-04-13 |
12.55 |
12.66 |
12.23 |
12.44 |
6927手 |
866万 |
0.00 |
0.00% |
2022-04-12 |
12.00 |
12.48 |
11.99 |
12.44 |
4953手 |
607万 |
0.33 |
2.73% |
2022-04-11 |
12.39 |
12.39 |
12.05 |
12.11 |
6136手 |
750万 |
-0.28 |
-2.26% |
2022-04-08 |
12.75 |
12.80 |
12.23 |
12.39 |
9486手 |
1178万 |
-0.30 |
-2.36% |
2022-04-07 |
13.03 |
13.04 |
12.67 |
12.69 |
9238手 |
1182万 |
-0.31 |
-2.38% |
2022-04-06 |
12.82 |
13.15 |
12.80 |
13.00 |
8233手 |
1073万 |
0.15 |
1.17% |
2022-04-01 |
12.98 |
12.98 |
12.72 |
12.85 |
10711手 |
1373万 |
-0.13 |
-1.00% |
2022-03-31 |
13.00 |
13.17 |
12.92 |
12.98 |
9865手 |
1287万 |
-0.03 |
-0.23% |
2022-03-30 |
13.09 |
13.13 |
12.88 |
13.01 |
5996手 |
778万 |
0.06 |
0.46% |
2022-03-29 |
13.22 |
13.34 |
12.91 |
12.95 |
6630手 |
866万 |
-0.33 |
-2.48% |
2022-03-28 |
13.29 |
13.40 |
12.92 |
13.28 |
7057手 |
933万 |
0.14 |
1.06% |
2022-03-25 |
13.13 |
13.28 |
13.13 |
13.14 |
4792手 |
632万 |
0.02 |
0.15% |
2022-03-24 |
13.30 |
13.30 |
13.08 |
13.12 |
5416手 |
713万 |
-0.26 |
-1.94% |
2022-03-23 |
13.40 |
13.43 |
13.28 |
13.38 |
3796手 |
506万 |
0.02 |
0.15% |
2022-03-22 |
13.35 |
13.41 |
13.21 |
13.36 |
4109手 |
547万 |
0.02 |
0.15% |
2022-03-21 |
13.24 |
13.39 |
13.18 |
13.34 |
6560手 |
871万 |
0.14 |
1.06% |
2022-03-18 |
13.07 |
13.28 |
13.02 |
13.20 |
5198手 |
685万 |
0.15 |
1.15% |
2022-03-17 |
13.16 |
13.34 |
12.98 |
13.05 |
7662手 |
1007万 |
0.08 |
0.62% |
2022-03-16 |
13.00 |
13.09 |
12.56 |
12.97 |
6931手 |
888万 |
0.26 |
2.05% |
2022-03-15 |
13.41 |
13.48 |
12.71 |
12.71 |
8328手 |
1093万 |
-0.83 |
-6.13% |
2022-03-14 |
13.69 |
13.97 |
13.46 |
13.54 |
6043手 |
824万 |
-0.44 |
-3.15% |
2022-03-11 |
13.78 |
14.01 |
13.47 |
13.98 |
5912手 |
810万 |
0.10 |
0.72% |
2022-03-10 |
13.70 |
14.05 |
13.70 |
13.88 |
5665手 |
787万 |
0.24 |
1.76% |
2022-03-09 |
14.00 |
14.09 |
13.25 |
13.64 |
10803手 |
1473万 |
-0.36 |
-2.57% |
2022-03-08 |
13.87 |
14.49 |
13.87 |
14.00 |
7411手 |
1042万 |
-0.40 |
-2.78% |
2022-03-07 |
14.24 |
14.66 |
14.22 |
14.40 |
6180手 |
892万 |
-0.13 |
-0.90% |
2022-03-04 |
14.80 |
14.82 |
14.39 |
14.53 |
6365手 |
929万 |
-0.19 |
-1.29% |
2022-03-03 |
14.99 |
14.99 |
14.68 |
14.72 |
6336手 |
936万 |
-0.11 |
-0.74% |
2022-03-02 |
14.82 |
15.09 |
14.73 |
14.83 |
6945手 |
1035万 |
0.00 |
0.00% |
2022-03-01 |
14.76 |
15.02 |
14.71 |
14.83 |
8007手 |
1189万 |
0.07 |
0.47% |
2022-02-28 |
14.90 |
15.09 |
14.47 |
14.76 |
10696手 |
1570万 |
-0.30 |
-1.99% |
2022-02-25 |
15.27 |
15.27 |
14.98 |
15.06 |
6670手 |
1006万 |
-0.08 |
-0.53% |
2022-02-24 |
15.59 |
15.59 |
14.85 |
15.14 |
12243手 |
1867万 |
-0.20 |
-1.30% |
2022-02-23 |
15.00 |
15.36 |
14.93 |
15.34 |
9114手 |
1387万 |
0.34 |
2.27% |
2022-02-22 |
15.10 |
15.10 |
14.70 |
15.00 |
8063手 |
1203万 |
0.01 |
0.07% |
2022-02-21 |
15.09 |
15.09 |
14.82 |
14.99 |
4062手 |
608万 |
0.03 |
0.20% |
2022-02-18 |
15.07 |
15.07 |
14.77 |
14.96 |
4222手 |
629万 |
0.02 |
0.13% |
2022-02-17 |
15.07 |
15.24 |
14.89 |
14.94 |
8696手 |
1307万 |
-0.06 |
-0.40% |
2022-02-16 |
14.63 |
15.09 |
14.63 |
15.00 |
13504手 |
2017万 |
0.37 |
2.53% |
2022-02-15 |
14.30 |
14.66 |
14.30 |
14.63 |
11135手 |
1620万 |
0.27 |
1.88% |
2022-02-14 |
14.00 |
14.44 |
13.81 |
14.36 |
9116手 |
1299万 |
0.36 |
2.57% |
2022-02-11 |
14.47 |
14.64 |
13.96 |
14.00 |
14862手 |
2102万 |
-0.66 |
-4.50% |
2022-02-10 |
14.80 |
14.90 |
14.42 |
14.66 |
6339手 |
921万 |
0.00 |
0.00% |
2022-02-09 |
14.60 |
14.79 |
14.37 |
14.66 |
7539手 |
1106万 |
0.05 |
0.34% |
2022-02-08 |
14.17 |
14.61 |
14.10 |
14.61 |
8531手 |
1234万 |
0.44 |
3.10% |
2022-02-07 |
14.11 |
14.29 |
13.80 |
14.17 |
7465手 |
1052万 |
0.29 |
2.09% |
2022-01-28 |
13.46 |
14.07 |
13.46 |
13.88 |
10625手 |
1463万 |
0.42 |
3.12% |
2022-01-27 |
14.08 |
14.08 |
13.39 |
13.46 |
8429手 |
1146万 |
-0.44 |
-3.17% |
2022-01-26 |
13.84 |
14.15 |
13.77 |
13.90 |
7564手 |
1052万 |
0.07 |
0.51% |
2022-01-25 |
14.60 |
14.60 |
13.81 |
13.83 |
10658手 |
1498万 |
-0.67 |
-4.62% |
2022-01-24 |
14.80 |
14.86 |
14.44 |
14.50 |
6878手 |
1003万 |
-0.28 |
-1.89% |
2022-01-21 |
14.96 |
15.23 |
14.74 |
14.78 |
10339手 |
1537万 |
-0.18 |
-1.20% |
2022-01-20 |
15.65 |
15.65 |
14.87 |
14.96 |
11810手 |
1779万 |
-0.47 |
-3.05% |
2022-01-19 |
15.26 |
15.53 |
15.25 |
15.43 |
8683手 |
1339万 |
0.17 |
1.11% |
2022-01-18 |
15.65 |
15.68 |
15.21 |
15.26 |
12423手 |
1917万 |
-0.33 |
-2.12% |
2022-01-17 |
15.30 |
15.66 |
15.30 |
15.59 |
10371手 |
1611万 |
0.23 |
1.50% |
2022-01-14 |
15.67 |
15.71 |
15.27 |
15.36 |
12826手 |
1983万 |
-0.24 |
-1.54% |
2022-01-13 |
15.72 |
15.80 |
15.55 |
15.60 |
8945手 |
1401万 |
-0.11 |
-0.70% |
2022-01-12 |
15.70 |
15.78 |
15.49 |
15.71 |
10997手 |
1721万 |
0.13 |
0.83% |
2022-01-11 |
15.56 |
15.81 |
15.42 |
15.58 |
12157手 |
1904万 |
-0.09 |
-0.57% |
2022-01-10 |
15.21 |
15.67 |
15.10 |
15.67 |
15321手 |
2373万 |
0.46 |
3.02% |
2022-01-07 |
15.75 |
15.75 |
15.16 |
15.21 |
14608手 |
2254万 |
-0.15 |
-0.98% |
2022-01-06 |
15.37 |
15.45 |
15.23 |
15.36 |
8492手 |
1304万 |
0.11 |
0.72% |
2022-01-05 |
15.43 |
15.50 |
15.13 |
15.25 |
10644手 |
1624万 |
-0.18 |
-1.17% |
2022-01-04 |
15.13 |
15.45 |
15.03 |
15.43 |
15109手 |
2316万 |
0.30 |
1.98% |