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 |
12.45 |
13.57 |
12.21 |
12.98 |
245797手 |
31954万 |
0.52 |
4.17% |
2022-06-22 |
12.70 |
12.80 |
12.33 |
12.46 |
128773手 |
16120万 |
-0.34 |
-2.66% |
2022-06-21 |
12.70 |
13.25 |
12.65 |
12.80 |
216936手 |
28101万 |
0.04 |
0.31% |
2022-06-20 |
12.36 |
12.84 |
12.30 |
12.76 |
164196手 |
20733万 |
0.38 |
3.07% |
2022-06-17 |
12.44 |
12.56 |
12.33 |
12.38 |
102712手 |
12739万 |
-0.22 |
-1.75% |
2022-06-16 |
12.60 |
12.64 |
12.33 |
12.60 |
146681手 |
18306万 |
0.23 |
1.86% |
2022-06-15 |
12.16 |
12.63 |
12.07 |
12.37 |
174246手 |
21629万 |
0.16 |
1.31% |
2022-06-14 |
11.60 |
12.30 |
11.60 |
12.21 |
148881手 |
17877万 |
0.44 |
3.74% |
2022-06-13 |
11.82 |
11.88 |
11.51 |
11.77 |
125602手 |
14727万 |
-0.21 |
-1.75% |
2022-06-10 |
11.78 |
12.09 |
11.74 |
11.98 |
102987手 |
12337万 |
-0.01 |
-0.08% |
2022-06-09 |
12.13 |
12.45 |
11.98 |
11.99 |
124851手 |
15211万 |
-0.30 |
-2.44% |
2022-06-08 |
12.62 |
12.65 |
12.12 |
12.29 |
159280手 |
19697万 |
-0.46 |
-3.61% |
2022-06-07 |
12.49 |
12.78 |
12.38 |
12.75 |
161700手 |
20364万 |
0.26 |
2.08% |
2022-06-06 |
12.45 |
12.71 |
12.42 |
12.49 |
150998手 |
18892万 |
-0.18 |
-1.42% |
2022-06-02 |
13.09 |
13.38 |
12.62 |
12.67 |
211009手 |
27236万 |
-0.50 |
-3.80% |
2022-06-01 |
12.65 |
13.89 |
12.50 |
13.17 |
304259手 |
39569万 |
0.27 |
2.09% |
2022-05-31 |
12.75 |
13.35 |
12.65 |
12.90 |
285238手 |
37039万 |
0.29 |
2.30% |
2022-05-30 |
12.61 |
12.69 |
12.34 |
12.61 |
164547手 |
20614万 |
-0.11 |
-0.86% |
2022-05-27 |
12.25 |
12.98 |
12.05 |
12.72 |
248775手 |
31182万 |
0.54 |
4.43% |
2022-05-26 |
12.10 |
12.38 |
11.98 |
12.18 |
144156手 |
17602万 |
0.08 |
0.66% |
2022-05-25 |
11.86 |
12.12 |
11.76 |
12.10 |
107390手 |
12885万 |
0.17 |
1.43% |
2022-05-24 |
12.50 |
12.56 |
11.92 |
11.93 |
164262手 |
20072万 |
-0.65 |
-5.17% |
2022-05-23 |
12.55 |
12.85 |
12.42 |
12.58 |
153368手 |
19320万 |
-0.09 |
-0.71% |
2022-05-20 |
12.70 |
12.79 |
12.42 |
12.67 |
198692手 |
25090万 |
-0.15 |
-1.17% |
2022-05-19 |
12.21 |
12.95 |
12.13 |
12.82 |
274576手 |
34874万 |
0.23 |
1.83% |
2022-05-18 |
12.43 |
12.75 |
12.29 |
12.59 |
214669手 |
26852万 |
0.21 |
1.70% |
2022-05-17 |
12.63 |
12.70 |
12.06 |
12.38 |
254547手 |
31457万 |
-0.24 |
-1.90% |
2022-05-16 |
12.76 |
13.38 |
12.28 |
12.62 |
474867手 |
60119万 |
0.41 |
3.36% |
2022-05-13 |
11.26 |
12.21 |
11.00 |
12.21 |
252572手 |
29463万 |
1.11 |
10.00% |
2022-05-12 |
11.20 |
11.33 |
10.82 |
11.10 |
130695手 |
14511万 |
-0.24 |
-2.12% |
2022-05-11 |
11.32 |
11.73 |
11.26 |
11.34 |
137707手 |
15762万 |
-0.08 |
-0.70% |
2022-05-10 |
11.16 |
11.44 |
10.90 |
11.42 |
114304手 |
12823万 |
0.04 |
0.35% |
2022-05-09 |
11.40 |
11.57 |
11.15 |
11.38 |
101189手 |
11513万 |
0.10 |
0.89% |
2022-05-06 |
11.45 |
11.76 |
11.18 |
11.28 |
137716手 |
15744万 |
-0.58 |
-4.89% |
2022-05-05 |
11.95 |
12.13 |
11.67 |
11.86 |
196565手 |
23396万 |
-0.11 |
-0.92% |
2022-04-29 |
11.59 |
12.05 |
11.23 |
11.97 |
313824手 |
36472万 |
0.29 |
2.48% |
2022-04-28 |
10.44 |
11.74 |
10.39 |
11.68 |
268273手 |
29890万 |
1.01 |
9.47% |
2022-04-27 |
10.12 |
10.80 |
10.03 |
10.67 |
156009手 |
16265万 |
0.30 |
2.89% |
2022-04-26 |
10.24 |
10.78 |
10.15 |
10.37 |
149862手 |
15631万 |
0.05 |
0.48% |
2022-04-25 |
11.02 |
11.28 |
10.31 |
10.32 |
179663手 |
19155万 |
-1.13 |
-9.87% |
2022-04-22 |
11.63 |
11.89 |
11.43 |
11.45 |
116219手 |
13509万 |
-0.26 |
-2.22% |
2022-04-21 |
12.02 |
12.15 |
11.60 |
11.71 |
125235手 |
14846万 |
-0.47 |
-3.86% |
2022-04-20 |
12.56 |
12.73 |
11.95 |
12.18 |
136823手 |
16761万 |
-0.46 |
-3.64% |
2022-04-19 |
12.10 |
12.70 |
11.88 |
12.64 |
165512手 |
20457万 |
0.40 |
3.27% |
2022-04-18 |
12.20 |
12.92 |
12.10 |
12.24 |
200627手 |
24977万 |
-0.43 |
-3.39% |
2022-04-15 |
12.40 |
13.09 |
12.36 |
12.67 |
211184手 |
26997万 |
0.03 |
0.24% |
2022-04-14 |
12.46 |
12.97 |
12.46 |
12.64 |
187068手 |
23774万 |
0.25 |
2.02% |
2022-04-13 |
12.56 |
12.84 |
12.11 |
12.39 |
198015手 |
24637万 |
-0.19 |
-1.51% |
2022-04-12 |
12.14 |
13.06 |
12.08 |
12.58 |
270580手 |
34087万 |
0.29 |
2.36% |
2022-04-11 |
13.30 |
13.34 |
12.29 |
12.29 |
268365手 |
33554万 |
-1.36 |
-9.96% |
2022-04-08 |
12.98 |
14.19 |
12.62 |
13.65 |
486878手 |
64412万 |
0.26 |
1.94% |
2022-04-07 |
13.97 |
14.33 |
13.39 |
13.39 |
476489手 |
65283万 |
-1.49 |
-10.01% |
2022-04-06 |
14.39 |
15.69 |
13.58 |
14.88 |
697940手 |
103080万 |
0.62 |
4.35% |
2022-04-01 |
12.70 |
14.26 |
12.50 |
14.26 |
584720手 |
82092万 |
1.30 |
10.03% |
2022-03-31 |
12.17 |
13.55 |
12.08 |
12.96 |
384439手 |
49552万 |
0.64 |
5.20% |
2022-03-30 |
11.91 |
12.58 |
11.81 |
12.32 |
249244手 |
30377万 |
0.83 |
7.22% |
2022-03-29 |
11.58 |
11.69 |
11.39 |
11.49 |
89492手 |
10316万 |
-0.25 |
-2.13% |
2022-03-28 |
11.40 |
11.92 |
11.30 |
11.74 |
118350手 |
13784万 |
0.24 |
2.09% |
2022-03-25 |
11.05 |
11.73 |
10.89 |
11.50 |
127456手 |
14521万 |
0.42 |
3.79% |
2022-03-24 |
11.01 |
11.28 |
10.92 |
11.08 |
65132手 |
7243万 |
-0.12 |
-1.07% |
2022-03-23 |
10.88 |
11.35 |
10.83 |
11.20 |
80070手 |
8861万 |
0.18 |
1.63% |
2022-03-22 |
10.55 |
11.15 |
10.44 |
11.02 |
84867手 |
9254万 |
0.44 |
4.16% |
2022-03-21 |
10.33 |
10.66 |
10.33 |
10.58 |
45269手 |
4758万 |
0.15 |
1.44% |
2022-03-18 |
10.20 |
10.45 |
10.14 |
10.43 |
48992手 |
5065万 |
0.18 |
1.76% |
2022-03-17 |
10.06 |
10.37 |
10.06 |
10.25 |
56988手 |
5849万 |
0.44 |
4.49% |
2022-03-16 |
9.60 |
9.95 |
9.37 |
9.81 |
34626手 |
3348万 |
0.30 |
3.15% |
2022-03-15 |
10.02 |
10.09 |
9.51 |
9.51 |
47624手 |
4681万 |
-0.64 |
-6.30% |
2022-03-14 |
10.39 |
10.44 |
10.14 |
10.15 |
24850手 |
2563万 |
-0.24 |
-2.31% |
2022-03-11 |
10.24 |
10.42 |
10.08 |
10.39 |
28895手 |
2954万 |
0.05 |
0.48% |
2022-03-10 |
10.41 |
10.50 |
10.30 |
10.34 |
31453手 |
3272万 |
0.09 |
0.88% |
2022-03-09 |
10.66 |
10.76 |
9.97 |
10.25 |
48835手 |
5032万 |
-0.39 |
-3.67% |
2022-03-08 |
10.89 |
10.95 |
10.63 |
10.64 |
33083手 |
3555万 |
-0.27 |
-2.48% |
2022-03-07 |
11.06 |
11.16 |
10.90 |
10.91 |
27498手 |
3036万 |
-0.06 |
-0.55% |
2022-03-04 |
11.23 |
11.23 |
10.90 |
10.97 |
34969手 |
3846万 |
-0.25 |
-2.23% |
2022-03-03 |
11.01 |
11.25 |
11.01 |
11.22 |
52523手 |
5862万 |
0.28 |
2.56% |
2022-03-02 |
10.89 |
10.98 |
10.80 |
10.94 |
23767手 |
2594万 |
0.04 |
0.37% |
2022-03-01 |
10.82 |
10.90 |
10.76 |
10.90 |
22773手 |
2465万 |
0.08 |
0.74% |
2022-02-28 |
10.98 |
10.98 |
10.72 |
10.82 |
28500手 |
3074万 |
-0.11 |
-1.01% |
2022-02-25 |
10.90 |
11.09 |
10.90 |
10.93 |
35369手 |
3877万 |
0.03 |
0.28% |
2022-02-24 |
11.22 |
11.29 |
10.77 |
10.90 |
66157手 |
7281万 |
-0.40 |
-3.54% |
2022-02-23 |
11.35 |
11.40 |
11.22 |
11.30 |
25093手 |
2830万 |
-0.02 |
-0.18% |
2022-02-22 |
11.43 |
11.44 |
11.21 |
11.32 |
37775手 |
4274万 |
-0.11 |
-0.96% |
2022-02-21 |
11.28 |
11.45 |
11.16 |
11.43 |
39346手 |
4453万 |
0.15 |
1.33% |
2022-02-18 |
10.96 |
11.32 |
10.96 |
11.28 |
41378手 |
4629万 |
0.24 |
2.17% |
2022-02-17 |
11.11 |
11.20 |
11.00 |
11.04 |
25889手 |
2862万 |
-0.11 |
-0.99% |
2022-02-16 |
11.04 |
11.22 |
11.04 |
11.15 |
25549手 |
2851万 |
0.11 |
1.00% |
2022-02-15 |
11.09 |
11.18 |
10.97 |
11.04 |
31647手 |
3499万 |
-0.05 |
-0.45% |
2022-02-14 |
11.15 |
11.25 |
11.05 |
11.09 |
29245手 |
3254万 |
-0.17 |
-1.51% |
2022-02-11 |
11.38 |
11.52 |
11.25 |
11.26 |
47583手 |
5406万 |
-0.04 |
-0.35% |
2022-02-10 |
11.27 |
11.37 |
11.17 |
11.30 |
25309手 |
2859万 |
0.01 |
0.09% |
2022-02-09 |
11.29 |
11.42 |
11.21 |
11.29 |
40340手 |
4564万 |
0.01 |
0.09% |
2022-02-08 |
11.08 |
11.31 |
11.03 |
11.28 |
34118手 |
3825万 |
0.19 |
1.71% |
2022-02-07 |
10.95 |
11.13 |
10.86 |
11.09 |
37534手 |
4138万 |
0.16 |
1.46% |
2022-01-28 |
10.86 |
11.03 |
10.75 |
10.93 |
22168手 |
2419万 |
0.13 |
1.20% |
2022-01-27 |
11.11 |
11.14 |
10.79 |
10.80 |
36749手 |
4026万 |
-0.38 |
-3.40% |
2022-01-26 |
10.96 |
11.24 |
10.92 |
11.18 |
37656手 |
4181万 |
0.27 |
2.48% |
2022-01-25 |
11.42 |
11.49 |
10.90 |
10.91 |
54639手 |
6085万 |
-0.51 |
-4.47% |
2022-01-24 |
11.49 |
11.65 |
11.31 |
11.42 |
36767手 |
4214万 |
-0.09 |
-0.78% |
2022-01-21 |
11.56 |
11.63 |
11.36 |
11.51 |
41512手 |
4773万 |
-0.05 |
-0.43% |
2022-01-20 |
11.81 |
11.99 |
11.52 |
11.56 |
59497手 |
6967万 |
-0.25 |
-2.12% |
2022-01-19 |
11.50 |
12.00 |
11.49 |
11.81 |
84001手 |
9929万 |
0.29 |
2.52% |
2022-01-18 |
11.66 |
11.73 |
11.43 |
11.52 |
43024手 |
4982万 |
-0.06 |
-0.52% |
2022-01-17 |
11.30 |
11.64 |
11.24 |
11.58 |
54859手 |
6319万 |
0.28 |
2.48% |
2022-01-14 |
11.75 |
11.75 |
11.26 |
11.30 |
92517手 |
10592万 |
-0.48 |
-4.08% |
2022-01-13 |
11.82 |
12.06 |
11.76 |
11.78 |
59312手 |
7068万 |
-0.10 |
-0.84% |
2022-01-12 |
11.97 |
12.04 |
11.75 |
11.88 |
59022手 |
6999万 |
-0.16 |
-1.33% |
2022-01-11 |
11.90 |
12.17 |
11.83 |
12.04 |
95482手 |
11490万 |
0.14 |
1.18% |
2022-01-10 |
11.91 |
12.05 |
11.70 |
11.90 |
62836手 |
7461万 |
0.05 |
0.42% |
2022-01-07 |
11.72 |
12.08 |
11.68 |
11.85 |
103143手 |
12315万 |
0.13 |
1.11% |
2022-01-06 |
11.61 |
11.97 |
11.57 |
11.72 |
79118手 |
9361万 |
0.09 |
0.77% |
2022-01-05 |
11.79 |
11.90 |
11.58 |
11.63 |
64053手 |
7498万 |
-0.19 |
-1.61% |
2022-01-04 |
11.64 |
11.88 |
11.47 |
11.82 |
68667手 |
8055万 |
0.16 |
1.37% |
2021-12-31 |
11.50 |
11.75 |
11.47 |
11.66 |
59634手 |
6933万 |
0.20 |
1.75% |
2021-12-30 |
11.46 |
11.61 |
11.36 |
11.46 |
54578手 |
6249万 |
-0.02 |
-0.17% |
2021-12-29 |
11.59 |
11.63 |
11.48 |
11.48 |
38132手 |
4407万 |
-0.09 |
-0.78% |
2021-12-28 |
11.70 |
11.83 |
11.48 |
11.57 |
49633手 |
5740万 |
-0.13 |
-1.11% |