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 |
25.30 |
28.59 |
25.17 |
28.59 |
620798手 |
167317万 |
2.60 |
10.00% |
2022-06-22 |
28.20 |
28.80 |
25.52 |
25.99 |
543154手 |
146019万 |
-2.21 |
-7.84% |
2022-06-21 |
30.01 |
30.33 |
28.20 |
28.20 |
600106手 |
172615万 |
-3.15 |
-10.05% |
2022-06-20 |
30.20 |
31.99 |
28.83 |
31.35 |
682365手 |
209074万 |
1.17 |
3.88% |
2022-06-17 |
32.50 |
35.32 |
29.50 |
30.18 |
799836手 |
264564万 |
-2.31 |
-7.11% |
2022-06-16 |
30.00 |
32.49 |
28.48 |
32.49 |
689990手 |
214499万 |
2.95 |
9.99% |
2022-06-15 |
26.80 |
29.54 |
26.75 |
29.54 |
527811手 |
152571万 |
2.69 |
10.02% |
2022-06-14 |
26.28 |
28.31 |
23.65 |
26.85 |
828392手 |
220358万 |
1.11 |
4.31% |
2022-06-13 |
22.33 |
25.74 |
22.33 |
25.74 |
626910手 |
153514万 |
2.34 |
10.00% |
2022-06-10 |
22.25 |
24.38 |
21.38 |
23.40 |
581358手 |
134798万 |
0.02 |
0.09% |
2022-06-09 |
27.83 |
27.88 |
23.38 |
23.38 |
832145手 |
210655万 |
-2.60 |
-10.01% |
2022-06-08 |
23.50 |
25.98 |
23.20 |
25.98 |
512786手 |
128133万 |
2.36 |
9.99% |
2022-06-07 |
19.32 |
23.62 |
19.32 |
23.62 |
834474手 |
183038万 |
2.15 |
10.01% |
2022-06-06 |
26.24 |
26.24 |
21.47 |
21.47 |
678141手 |
162811万 |
-2.38 |
-9.98% |
2022-06-02 |
23.50 |
23.85 |
23.00 |
23.85 |
139200手 |
32868万 |
2.17 |
10.01% |
2022-06-01 |
20.00 |
21.68 |
19.97 |
21.68 |
411868手 |
87494万 |
1.97 |
9.99% |
2022-05-31 |
19.71 |
19.71 |
18.72 |
19.71 |
353262手 |
69005万 |
1.79 |
9.99% |
2022-05-30 |
17.92 |
17.92 |
17.92 |
17.92 |
87866手 |
15745万 |
1.63 |
10.01% |
2022-05-27 |
15.55 |
16.29 |
15.20 |
16.29 |
152246手 |
24335万 |
1.48 |
9.99% |
2022-05-26 |
13.99 |
14.81 |
13.17 |
14.81 |
173495手 |
24407万 |
1.35 |
10.03% |
2022-05-25 |
12.10 |
13.46 |
12.10 |
13.46 |
66426手 |
8780万 |
1.22 |
9.97% |
2022-05-24 |
12.63 |
12.99 |
12.23 |
12.24 |
70587手 |
8953万 |
-0.32 |
-2.55% |
2022-05-23 |
12.23 |
12.56 |
12.17 |
12.56 |
48343手 |
6012万 |
0.35 |
2.87% |
2022-05-20 |
12.15 |
12.36 |
12.13 |
12.21 |
36877手 |
4499万 |
0.05 |
0.41% |
2022-05-19 |
12.13 |
12.28 |
12.00 |
12.16 |
43876手 |
5325万 |
-0.21 |
-1.70% |
2022-05-18 |
12.14 |
12.50 |
12.07 |
12.37 |
53436手 |
6588万 |
0.21 |
1.73% |
2022-05-17 |
12.48 |
12.60 |
12.11 |
12.16 |
56518手 |
6924万 |
-0.21 |
-1.70% |
2022-05-16 |
13.00 |
13.18 |
12.27 |
12.37 |
110392手 |
13895万 |
-0.27 |
-2.14% |
2022-05-13 |
11.73 |
12.64 |
11.46 |
12.64 |
87554手 |
10666万 |
1.15 |
10.01% |
2022-05-12 |
11.36 |
11.58 |
11.26 |
11.49 |
23536手 |
2695万 |
0.07 |
0.61% |
2022-05-11 |
11.51 |
11.85 |
11.41 |
11.42 |
34068手 |
3970万 |
-0.07 |
-0.61% |
2022-05-10 |
11.28 |
11.52 |
11.14 |
11.49 |
22786手 |
2592万 |
0.12 |
1.05% |
2022-05-09 |
11.18 |
11.41 |
11.18 |
11.37 |
23530手 |
2665万 |
0.21 |
1.88% |
2022-05-06 |
11.05 |
11.29 |
10.98 |
11.16 |
24956手 |
2781万 |
-0.12 |
-1.06% |
2022-05-05 |
11.07 |
11.40 |
10.88 |
11.28 |
31920手 |
3573万 |
0.22 |
1.99% |
2022-04-29 |
10.65 |
11.13 |
10.62 |
11.06 |
35086手 |
3838万 |
0.50 |
4.74% |
2022-04-28 |
10.71 |
10.85 |
10.41 |
10.56 |
29160手 |
3093万 |
-0.22 |
-2.04% |
2022-04-27 |
10.52 |
10.84 |
10.06 |
10.78 |
46564手 |
4849万 |
0.25 |
2.37% |
2022-04-26 |
11.00 |
11.18 |
10.47 |
10.53 |
49717手 |
5365万 |
-0.47 |
-4.27% |
2022-04-25 |
12.05 |
12.20 |
11.00 |
11.00 |
64846手 |
7432万 |
-1.22 |
-9.98% |
2022-04-22 |
12.53 |
12.53 |
12.01 |
12.22 |
30384手 |
3712万 |
-0.12 |
-0.97% |
2022-04-21 |
12.88 |
13.02 |
12.32 |
12.34 |
38269手 |
4830万 |
-0.57 |
-4.42% |
2022-04-20 |
13.27 |
13.31 |
12.85 |
12.91 |
34935手 |
4566万 |
-0.26 |
-1.97% |
2022-04-19 |
13.20 |
13.28 |
13.06 |
13.17 |
29846手 |
3929万 |
-0.03 |
-0.23% |
2022-04-18 |
13.19 |
13.38 |
12.91 |
13.20 |
29792手 |
3929万 |
0.10 |
0.76% |
2022-04-15 |
13.31 |
13.41 |
13.03 |
13.10 |
31430手 |
4150万 |
-0.31 |
-2.31% |
2022-04-14 |
13.38 |
13.57 |
13.37 |
13.41 |
23633手 |
3185万 |
0.03 |
0.22% |
2022-04-13 |
13.81 |
14.00 |
13.36 |
13.38 |
38380手 |
5184万 |
-0.55 |
-3.95% |
2022-04-12 |
13.78 |
13.99 |
13.43 |
13.93 |
45333手 |
6235万 |
0.07 |
0.51% |
2022-04-11 |
14.29 |
14.42 |
13.78 |
13.86 |
52258手 |
7336万 |
-0.43 |
-3.01% |
2022-04-08 |
14.63 |
14.73 |
14.14 |
14.29 |
53042手 |
7597万 |
-0.17 |
-1.18% |
2022-04-07 |
15.00 |
15.00 |
14.40 |
14.46 |
69329手 |
10150万 |
-0.67 |
-4.43% |
2022-04-06 |
14.80 |
15.35 |
14.67 |
15.13 |
90579手 |
13631万 |
0.39 |
2.65% |
2022-04-01 |
14.59 |
14.83 |
14.52 |
14.74 |
63936手 |
9388万 |
-0.02 |
-0.14% |
2022-03-31 |
14.27 |
15.23 |
14.22 |
14.76 |
124382手 |
18481万 |
0.45 |
3.15% |
2022-03-30 |
14.12 |
14.47 |
13.90 |
14.31 |
71039手 |
10112万 |
0.10 |
0.70% |
2022-03-29 |
14.10 |
14.25 |
13.94 |
14.21 |
52359手 |
7376万 |
0.08 |
0.57% |
2022-03-28 |
13.93 |
14.50 |
13.64 |
14.13 |
67879手 |
9561万 |
0.20 |
1.44% |
2022-03-25 |
13.90 |
14.31 |
13.78 |
13.93 |
73396手 |
10308万 |
-0.03 |
-0.21% |
2022-03-24 |
14.08 |
14.98 |
13.95 |
13.96 |
118963手 |
17091万 |
-0.56 |
-3.86% |
2022-03-23 |
14.37 |
15.71 |
14.32 |
14.52 |
202658手 |
30210万 |
0.20 |
1.40% |
2022-03-22 |
13.08 |
14.32 |
13.02 |
14.32 |
73937手 |
10212万 |
1.30 |
9.98% |
2022-03-21 |
12.85 |
13.10 |
12.81 |
13.02 |
18799手 |
2443万 |
0.10 |
0.77% |
2022-03-18 |
12.66 |
13.02 |
12.65 |
12.92 |
17079手 |
2203万 |
0.12 |
0.94% |
2022-03-17 |
12.71 |
12.97 |
12.68 |
12.80 |
29134手 |
3731万 |
0.27 |
2.15% |
2022-03-16 |
12.27 |
12.63 |
12.00 |
12.53 |
36876手 |
4552万 |
0.48 |
3.98% |
2022-03-15 |
12.95 |
12.99 |
12.02 |
12.05 |
31389手 |
3934万 |
-0.97 |
-7.45% |
2022-03-14 |
13.26 |
13.30 |
13.01 |
13.02 |
16131手 |
2121万 |
-0.32 |
-2.40% |
2022-03-11 |
13.08 |
13.35 |
12.80 |
13.34 |
23868手 |
3135万 |
0.15 |
1.14% |
2022-03-10 |
13.33 |
13.54 |
13.18 |
13.19 |
21804手 |
2907万 |
0.05 |
0.38% |
2022-03-09 |
13.40 |
13.62 |
12.60 |
13.14 |
35130手 |
4629万 |
-0.27 |
-2.01% |
2022-03-08 |
13.89 |
13.98 |
13.39 |
13.41 |
31325手 |
4274万 |
-0.49 |
-3.52% |
2022-03-07 |
14.12 |
14.13 |
13.87 |
13.90 |
22284手 |
3112万 |
-0.26 |
-1.84% |
2022-03-04 |
14.24 |
14.28 |
14.11 |
14.16 |
15137手 |
2147万 |
-0.12 |
-0.84% |
2022-03-03 |
14.30 |
14.37 |
14.23 |
14.28 |
15036手 |
2147万 |
-0.02 |
-0.14% |
2022-03-02 |
14.26 |
14.33 |
14.21 |
14.30 |
12099手 |
1728万 |
-0.01 |
-0.07% |
2022-03-01 |
14.26 |
14.34 |
14.23 |
14.31 |
13151手 |
1878万 |
0.04 |
0.28% |
2022-02-28 |
14.21 |
14.29 |
14.10 |
14.27 |
22332手 |
3166万 |
0.06 |
0.42% |
2022-02-25 |
14.14 |
14.32 |
14.12 |
14.21 |
29477手 |
4193万 |
0.08 |
0.57% |
2022-02-24 |
14.68 |
14.70 |
13.98 |
14.13 |
51186手 |
7313万 |
-0.58 |
-3.94% |
2022-02-23 |
14.70 |
14.75 |
14.60 |
14.71 |
22185手 |
3257万 |
0.09 |
0.62% |
2022-02-22 |
14.68 |
14.88 |
14.58 |
14.62 |
31495手 |
4627万 |
-0.17 |
-1.15% |
2022-02-21 |
14.59 |
14.98 |
14.51 |
14.79 |
43107手 |
6348万 |
0.18 |
1.23% |
2022-02-18 |
14.59 |
14.66 |
14.53 |
14.61 |
19961手 |
2913万 |
-0.05 |
-0.34% |
2022-02-17 |
14.73 |
14.74 |
14.62 |
14.66 |
20401手 |
2993万 |
-0.07 |
-0.47% |
2022-02-16 |
14.78 |
14.86 |
14.67 |
14.73 |
23224手 |
3422万 |
-0.02 |
-0.14% |
2022-02-15 |
14.79 |
14.90 |
14.61 |
14.75 |
32807手 |
4850万 |
0.01 |
0.07% |
2022-02-14 |
14.58 |
14.80 |
14.51 |
14.74 |
24859手 |
3658万 |
0.06 |
0.41% |
2022-02-11 |
14.62 |
14.70 |
14.49 |
14.68 |
23452手 |
3424万 |
-0.03 |
-0.20% |
2022-02-10 |
14.75 |
14.80 |
14.58 |
14.71 |
18158手 |
2662万 |
-0.03 |
-0.20% |
2022-02-09 |
14.65 |
14.76 |
14.60 |
14.74 |
32054手 |
4712万 |
0.09 |
0.61% |
2022-02-08 |
14.54 |
14.66 |
14.48 |
14.65 |
21039手 |
3070万 |
0.06 |
0.41% |
2022-02-07 |
14.54 |
14.62 |
14.46 |
14.59 |
25074手 |
3650万 |
0.17 |
1.18% |
2022-01-28 |
14.29 |
14.44 |
14.21 |
14.42 |
26047手 |
3737万 |
0.14 |
0.98% |
2022-01-27 |
14.45 |
14.45 |
14.16 |
14.28 |
26581手 |
3792万 |
-0.07 |
-0.49% |
2022-01-26 |
14.12 |
14.35 |
14.07 |
14.35 |
30444手 |
4334万 |
0.28 |
1.99% |
2022-01-25 |
14.42 |
14.42 |
13.95 |
14.07 |
32673手 |
4613万 |
-0.26 |
-1.81% |
2022-01-24 |
14.24 |
14.35 |
14.08 |
14.33 |
23991手 |
3425万 |
0.09 |
0.63% |
2022-01-21 |
14.31 |
14.36 |
14.10 |
14.24 |
20897手 |
2974万 |
-0.11 |
-0.77% |
2022-01-20 |
14.68 |
14.77 |
14.32 |
14.35 |
36199手 |
5242万 |
-0.32 |
-2.18% |
2022-01-19 |
14.78 |
14.86 |
14.58 |
14.67 |
26911手 |
3956万 |
-0.13 |
-0.88% |
2022-01-18 |
15.12 |
15.16 |
14.71 |
14.80 |
33992手 |
5049万 |
-0.24 |
-1.60% |
2022-01-17 |
14.99 |
15.09 |
14.93 |
15.04 |
39275手 |
5899万 |
0.08 |
0.54% |
2022-01-14 |
15.22 |
15.22 |
14.88 |
14.96 |
32472手 |
4878万 |
-0.20 |
-1.32% |
2022-01-13 |
15.12 |
15.28 |
15.02 |
15.16 |
46049手 |
6983万 |
0.11 |
0.73% |
2022-01-12 |
14.96 |
15.12 |
14.89 |
15.05 |
28306手 |
4256万 |
0.12 |
0.80% |
2022-01-11 |
14.96 |
15.06 |
14.86 |
14.93 |
23335手 |
3486万 |
-0.02 |
-0.13% |
2022-01-10 |
14.93 |
14.97 |
14.61 |
14.95 |
26232手 |
3885万 |
0.03 |
0.20% |
2022-01-07 |
15.12 |
15.32 |
14.86 |
14.92 |
43565手 |
6576万 |
-0.16 |
-1.06% |
2022-01-06 |
14.98 |
15.18 |
14.89 |
15.08 |
27939手 |
4214万 |
0.08 |
0.53% |
2022-01-05 |
15.20 |
15.25 |
14.97 |
15.00 |
32303手 |
4867万 |
-0.18 |
-1.19% |
2022-01-04 |
14.98 |
15.23 |
14.96 |
15.18 |
39981手 |
6053万 |
0.22 |
1.47% |
2021-12-31 |
14.90 |
14.97 |
14.74 |
14.96 |
28614手 |
4252万 |
0.06 |
0.40% |
2021-12-30 |
14.90 |
14.99 |
14.87 |
14.90 |
24263手 |
3622万 |
0.00 |
0.00% |
2021-12-29 |
15.12 |
15.15 |
14.86 |
14.90 |
29923手 |
4470万 |
-0.25 |
-1.65% |