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 |
13.10 |
13.65 |
12.80 |
13.50 |
280189手 |
37133万 |
0.51 |
3.93% |
2022-06-22 |
12.84 |
13.43 |
12.67 |
12.99 |
307235手 |
40342万 |
0.01 |
0.08% |
2022-06-21 |
12.61 |
13.54 |
12.60 |
12.98 |
405884手 |
52990万 |
0.32 |
2.53% |
2022-06-20 |
12.10 |
13.10 |
12.09 |
12.66 |
319696手 |
40382万 |
0.56 |
4.63% |
2022-06-17 |
11.81 |
12.30 |
11.80 |
12.10 |
243100手 |
29393万 |
0.15 |
1.25% |
2022-06-16 |
12.15 |
12.25 |
11.86 |
11.95 |
200572手 |
24123万 |
0.00 |
0.00% |
2022-06-15 |
12.25 |
12.50 |
11.92 |
11.95 |
320588手 |
39322万 |
-0.24 |
-1.97% |
2022-06-14 |
12.20 |
12.32 |
11.80 |
12.19 |
243595手 |
29326万 |
-0.26 |
-2.09% |
2022-06-13 |
12.51 |
12.59 |
12.24 |
12.45 |
198310手 |
24602万 |
-0.15 |
-1.19% |
2022-06-10 |
12.34 |
12.85 |
12.21 |
12.60 |
302311手 |
38181万 |
0.23 |
1.86% |
2022-06-09 |
12.91 |
12.91 |
12.33 |
12.37 |
269335手 |
33827万 |
-0.63 |
-4.85% |
2022-06-08 |
13.52 |
13.62 |
12.78 |
13.00 |
344948手 |
45145万 |
-0.65 |
-4.76% |
2022-06-07 |
13.70 |
13.77 |
13.25 |
13.65 |
357834手 |
48380万 |
-0.15 |
-1.09% |
2022-06-06 |
12.93 |
13.81 |
12.64 |
13.80 |
441003手 |
58823万 |
0.86 |
6.65% |
2022-06-02 |
12.57 |
13.17 |
12.47 |
12.94 |
343835手 |
44423万 |
0.12 |
0.94% |
2022-06-01 |
13.16 |
13.20 |
12.40 |
12.82 |
399031手 |
50720万 |
-0.57 |
-4.26% |
2022-05-31 |
12.90 |
13.43 |
12.50 |
13.39 |
501708手 |
65035万 |
0.68 |
5.35% |
2022-05-30 |
12.22 |
12.90 |
11.99 |
12.71 |
313289手 |
39234万 |
0.56 |
4.61% |
2022-05-27 |
12.25 |
12.50 |
12.00 |
12.15 |
261787手 |
32033万 |
-0.18 |
-1.46% |
2022-05-26 |
12.29 |
12.49 |
12.05 |
12.33 |
217961手 |
26784万 |
0.03 |
0.24% |
2022-05-25 |
11.93 |
12.60 |
11.84 |
12.30 |
334800手 |
40908万 |
0.21 |
1.74% |
2022-05-24 |
13.06 |
13.12 |
11.92 |
12.09 |
540429手 |
67564万 |
-0.97 |
-7.43% |
2022-05-23 |
13.15 |
13.26 |
12.58 |
13.06 |
617255手 |
79504万 |
0.02 |
0.15% |
2022-05-20 |
13.06 |
13.70 |
12.51 |
13.04 |
921810手 |
120140万 |
0.25 |
1.96% |
2022-05-19 |
11.78 |
13.20 |
11.34 |
12.79 |
936294手 |
113367万 |
0.74 |
6.14% |
2022-05-18 |
11.19 |
12.40 |
11.05 |
12.05 |
658811手 |
78631万 |
0.78 |
6.92% |
2022-05-17 |
11.14 |
11.32 |
10.91 |
11.27 |
202733手 |
22573万 |
0.15 |
1.35% |
2022-05-16 |
11.41 |
11.54 |
10.95 |
11.12 |
328952手 |
36922万 |
-0.22 |
-1.94% |
2022-05-13 |
11.30 |
11.55 |
10.97 |
11.34 |
342620手 |
38269万 |
-0.14 |
-1.22% |
2022-05-12 |
11.35 |
11.59 |
11.15 |
11.48 |
381198手 |
43351万 |
0.12 |
1.06% |
2022-05-11 |
10.89 |
11.88 |
10.79 |
11.36 |
505772手 |
58069万 |
0.56 |
5.18% |
2022-05-10 |
10.21 |
11.06 |
10.15 |
10.80 |
300595手 |
32002万 |
0.32 |
3.05% |
2022-05-09 |
10.28 |
10.67 |
10.12 |
10.48 |
167458手 |
17466万 |
0.15 |
1.45% |
2022-05-06 |
10.58 |
10.66 |
10.00 |
10.33 |
275106手 |
28359万 |
-0.42 |
-3.91% |
2022-05-05 |
11.03 |
11.25 |
10.56 |
10.75 |
334954手 |
36149万 |
-0.30 |
-2.71% |
2022-04-29 |
10.86 |
11.17 |
10.50 |
11.05 |
404988手 |
43977万 |
-0.02 |
-0.18% |
2022-04-28 |
10.80 |
11.67 |
10.66 |
11.07 |
227777手 |
25320万 |
0.09 |
0.82% |
2022-04-27 |
10.28 |
11.02 |
10.14 |
10.98 |
263152手 |
27806万 |
0.86 |
8.50% |
2022-04-26 |
10.65 |
10.85 |
10.00 |
10.12 |
258735手 |
27018万 |
-0.77 |
-7.07% |
2022-04-25 |
11.75 |
11.95 |
10.89 |
10.89 |
208985手 |
23605万 |
-1.21 |
-10.00% |
2022-04-22 |
11.73 |
12.31 |
11.50 |
12.10 |
246616手 |
29335万 |
0.26 |
2.20% |
2022-04-21 |
12.79 |
12.83 |
11.70 |
11.84 |
213565手 |
25887万 |
-0.87 |
-6.84% |
2022-04-20 |
13.21 |
13.40 |
12.56 |
12.71 |
160963手 |
20687万 |
-0.55 |
-4.15% |
2022-04-19 |
13.65 |
13.96 |
13.13 |
13.26 |
137364手 |
18496万 |
-0.46 |
-3.35% |
2022-04-18 |
13.00 |
14.30 |
12.76 |
13.72 |
200037手 |
27061万 |
0.43 |
3.24% |
2022-04-15 |
13.08 |
13.98 |
12.68 |
13.29 |
217844手 |
28881万 |
0.28 |
2.15% |
2022-04-14 |
13.43 |
13.58 |
12.89 |
13.01 |
207090手 |
27279万 |
-0.43 |
-3.20% |
2022-04-13 |
14.22 |
14.22 |
13.24 |
13.44 |
296562手 |
40202万 |
-0.80 |
-5.62% |
2022-04-12 |
14.45 |
14.60 |
13.88 |
14.24 |
206181手 |
29246万 |
-0.06 |
-0.42% |
2022-04-11 |
15.22 |
15.22 |
14.20 |
14.30 |
208874手 |
30258万 |
-1.00 |
-6.54% |
2022-04-08 |
15.76 |
15.78 |
14.93 |
15.30 |
150034手 |
22960万 |
-0.40 |
-2.55% |
2022-04-07 |
16.66 |
16.66 |
15.42 |
15.70 |
223540手 |
35193万 |
-0.77 |
-4.67% |
2022-04-06 |
16.97 |
16.97 |
16.32 |
16.47 |
119638手 |
19789万 |
-0.51 |
-3.00% |
2022-04-01 |
16.80 |
17.17 |
16.32 |
16.98 |
146234手 |
24492万 |
-0.03 |
-0.18% |
2022-03-31 |
17.51 |
17.63 |
16.70 |
17.01 |
204016手 |
34546万 |
-0.62 |
-3.52% |
2022-03-30 |
16.90 |
17.82 |
16.85 |
17.63 |
246117手 |
43093万 |
0.82 |
4.88% |
2022-03-29 |
16.61 |
17.50 |
16.60 |
16.81 |
169644手 |
28816万 |
0.18 |
1.08% |
2022-03-28 |
16.82 |
17.65 |
16.53 |
16.63 |
161109手 |
27249万 |
-0.15 |
-0.89% |
2022-03-25 |
17.08 |
17.55 |
16.78 |
16.78 |
149784手 |
25626万 |
-0.42 |
-2.44% |
2022-03-24 |
17.03 |
17.60 |
16.84 |
17.20 |
181094手 |
31157万 |
-0.23 |
-1.32% |
2022-03-23 |
17.30 |
18.18 |
17.11 |
17.43 |
299163手 |
52615万 |
0.63 |
3.75% |
2022-03-22 |
16.85 |
17.08 |
16.69 |
16.80 |
116856手 |
19672万 |
-0.25 |
-1.47% |
2022-03-21 |
17.15 |
17.55 |
16.86 |
17.05 |
204945手 |
35122万 |
-0.44 |
-2.52% |
2022-03-18 |
16.46 |
17.49 |
16.11 |
17.49 |
224150手 |
37974万 |
0.81 |
4.86% |
2022-03-17 |
16.64 |
16.94 |
16.25 |
16.68 |
275918手 |
45792万 |
0.36 |
2.21% |
2022-03-16 |
16.00 |
16.50 |
15.00 |
16.32 |
269690手 |
42981万 |
0.83 |
5.36% |
2022-03-15 |
16.80 |
16.85 |
15.38 |
15.49 |
371509手 |
59544万 |
-1.45 |
-8.56% |
2022-03-14 |
17.77 |
17.94 |
16.88 |
16.94 |
233275手 |
40312万 |
-0.92 |
-5.15% |
2022-03-11 |
19.19 |
19.19 |
17.49 |
17.86 |
349491手 |
62552万 |
-1.57 |
-8.08% |
2022-03-10 |
19.56 |
20.09 |
18.87 |
19.43 |
175776手 |
34377万 |
0.42 |
2.21% |
2022-03-09 |
19.20 |
19.56 |
18.01 |
19.01 |
214807手 |
40744万 |
0.22 |
1.17% |
2022-03-08 |
19.72 |
20.01 |
18.70 |
18.79 |
150187手 |
28884万 |
-1.10 |
-5.53% |
2022-03-07 |
20.60 |
21.16 |
19.64 |
19.89 |
168230手 |
34234万 |
-0.94 |
-4.51% |
2022-03-04 |
20.14 |
21.19 |
19.95 |
20.83 |
119307手 |
24646万 |
0.33 |
1.61% |
2022-03-03 |
20.80 |
20.95 |
20.30 |
20.50 |
84203手 |
17275万 |
-0.15 |
-0.73% |
2022-03-02 |
21.18 |
21.40 |
20.12 |
20.65 |
195959手 |
40334万 |
-0.85 |
-3.95% |
2022-03-01 |
21.30 |
21.88 |
20.98 |
21.50 |
157200手 |
33692万 |
0.20 |
0.94% |
2022-02-28 |
21.00 |
21.66 |
20.85 |
21.30 |
231048手 |
49105万 |
0.32 |
1.52% |
2022-02-25 |
19.91 |
21.47 |
19.80 |
20.98 |
234803手 |
48425万 |
1.33 |
6.77% |
2022-02-24 |
19.99 |
21.20 |
19.01 |
19.65 |
297362手 |
59983万 |
-0.41 |
-2.04% |
2022-02-23 |
18.78 |
20.40 |
18.55 |
20.06 |
282108手 |
56000万 |
1.27 |
6.76% |
2022-02-22 |
18.46 |
19.06 |
18.08 |
18.79 |
169726手 |
31537万 |
0.12 |
0.64% |
2022-02-21 |
18.62 |
19.10 |
18.35 |
18.67 |
130956手 |
24357万 |
0.05 |
0.27% |
2022-02-18 |
18.07 |
19.10 |
17.76 |
18.62 |
219319手 |
40632万 |
0.58 |
3.21% |
2022-02-17 |
18.05 |
18.91 |
17.68 |
18.04 |
236393手 |
43196万 |
-0.19 |
-1.04% |
2022-02-16 |
18.98 |
19.50 |
18.00 |
18.23 |
230401手 |
42844万 |
-0.86 |
-4.50% |
2022-02-15 |
18.24 |
19.19 |
18.02 |
19.09 |
175681手 |
32692万 |
0.93 |
5.12% |
2022-02-14 |
18.65 |
19.18 |
17.88 |
18.16 |
231990手 |
42600万 |
-0.79 |
-4.17% |
2022-02-11 |
19.87 |
19.92 |
18.87 |
18.95 |
184328手 |
35590万 |
-0.93 |
-4.68% |
2022-02-10 |
19.90 |
20.82 |
19.41 |
19.88 |
194147手 |
39018万 |
-0.15 |
-0.75% |
2022-02-09 |
18.68 |
20.25 |
18.20 |
20.03 |
277491手 |
53344万 |
1.35 |
7.23% |
2022-02-08 |
20.80 |
20.80 |
18.63 |
18.68 |
259324手 |
49277万 |
-2.02 |
-9.76% |
2022-02-07 |
21.48 |
21.70 |
20.50 |
20.70 |
155654手 |
32506万 |
-0.47 |
-2.22% |
2022-01-28 |
21.08 |
22.07 |
20.00 |
21.17 |
223886手 |
47050万 |
0.05 |
0.24% |
2022-01-27 |
21.81 |
22.84 |
21.05 |
21.12 |
203479手 |
44239万 |
-0.91 |
-4.13% |
2022-01-26 |
21.74 |
23.28 |
21.71 |
22.03 |
215188手 |
48051万 |
0.32 |
1.47% |
2022-01-25 |
23.30 |
23.64 |
21.45 |
21.71 |
285241手 |
63355万 |
-2.12 |
-8.90% |
2022-01-24 |
22.37 |
23.88 |
21.60 |
23.83 |
296832手 |
69035万 |
1.73 |
7.83% |
2022-01-21 |
21.05 |
23.08 |
20.92 |
22.10 |
427576手 |
95455万 |
0.90 |
4.25% |
2022-01-20 |
20.65 |
21.77 |
20.11 |
21.20 |
275218手 |
57773万 |
0.37 |
1.78% |
2022-01-19 |
20.49 |
21.19 |
19.99 |
20.83 |
273954手 |
56673万 |
0.17 |
0.82% |
2022-01-18 |
19.30 |
21.49 |
19.10 |
20.66 |
364042手 |
74765万 |
1.10 |
5.62% |
2022-01-17 |
19.44 |
20.60 |
19.26 |
19.56 |
246144手 |
48780万 |
0.13 |
0.67% |
2022-01-14 |
18.51 |
20.03 |
17.85 |
19.43 |
468965手 |
88007万 |
0.72 |
3.85% |
2022-01-13 |
20.46 |
20.59 |
18.71 |
18.71 |
367595手 |
70873万 |
-2.08 |
-10.01% |
2022-01-12 |
19.70 |
20.91 |
19.63 |
20.79 |
337744手 |
68497万 |
1.68 |
8.79% |
2022-01-11 |
19.61 |
20.27 |
18.79 |
19.11 |
368549手 |
71622万 |
-0.35 |
-1.80% |
2022-01-10 |
20.19 |
20.46 |
19.30 |
19.46 |
208926手 |
41212万 |
-0.60 |
-2.99% |
2022-01-07 |
21.01 |
21.32 |
19.99 |
20.06 |
243522手 |
50002万 |
-0.82 |
-3.93% |
2022-01-06 |
20.68 |
21.49 |
19.81 |
20.88 |
418913手 |
86316万 |
-0.26 |
-1.23% |
2022-01-05 |
23.15 |
23.48 |
21.14 |
21.14 |
347521手 |
75869万 |
-2.35 |
-10.00% |
2022-01-04 |
24.30 |
24.35 |
22.96 |
23.49 |
237162手 |
55855万 |
-0.61 |
-2.53% |