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 |
10.58 |
10.68 |
10.51 |
10.68 |
61263手 |
6505万 |
0.09 |
0.85% |
2022-06-22 |
10.78 |
10.79 |
10.57 |
10.59 |
67559手 |
7206万 |
-0.20 |
-1.85% |
2022-06-21 |
10.77 |
10.82 |
10.66 |
10.79 |
95516手 |
10268万 |
0.06 |
0.56% |
2022-06-20 |
10.64 |
10.80 |
10.61 |
10.73 |
81830手 |
8770万 |
0.09 |
0.85% |
2022-06-17 |
10.67 |
10.68 |
10.53 |
10.64 |
92799手 |
9852万 |
-0.09 |
-0.84% |
2022-06-16 |
10.83 |
10.94 |
10.70 |
10.73 |
117091手 |
12614万 |
-0.14 |
-1.29% |
2022-06-15 |
10.59 |
10.98 |
10.54 |
10.87 |
228034手 |
24649万 |
0.29 |
2.74% |
2022-06-14 |
10.50 |
10.59 |
10.36 |
10.58 |
91260手 |
9554万 |
0.00 |
0.00% |
2022-06-13 |
10.57 |
10.63 |
10.43 |
10.58 |
90774手 |
9545万 |
-0.08 |
-0.75% |
2022-06-10 |
10.62 |
10.68 |
10.55 |
10.66 |
103696手 |
11019万 |
-0.03 |
-0.28% |
2022-06-09 |
10.58 |
10.69 |
10.52 |
10.69 |
101294手 |
10752万 |
0.06 |
0.56% |
2022-06-08 |
10.64 |
10.72 |
10.45 |
10.63 |
91658手 |
9711万 |
0.00 |
0.00% |
2022-06-07 |
10.70 |
10.77 |
10.55 |
10.63 |
106974手 |
11399万 |
-0.02 |
-0.19% |
2022-06-06 |
10.53 |
10.66 |
10.27 |
10.65 |
181505手 |
19036万 |
0.14 |
1.33% |
2022-06-02 |
10.60 |
10.61 |
10.49 |
10.51 |
95421手 |
10039万 |
-0.06 |
-0.57% |
2022-06-01 |
10.58 |
10.69 |
10.45 |
10.57 |
138536手 |
14658万 |
-0.95 |
-8.25% |
2022-05-31 |
11.43 |
11.54 |
11.36 |
11.52 |
149773手 |
17181万 |
0.09 |
0.79% |
2022-05-30 |
11.45 |
11.48 |
11.33 |
11.43 |
113970手 |
12987万 |
-0.02 |
-0.17% |
2022-05-27 |
11.55 |
11.58 |
11.36 |
11.45 |
133673手 |
15291万 |
-0.14 |
-1.21% |
2022-05-26 |
11.38 |
11.69 |
11.35 |
11.59 |
226449手 |
26095万 |
0.44 |
3.95% |
2022-05-25 |
11.03 |
11.15 |
11.00 |
11.15 |
66623手 |
7382万 |
0.13 |
1.18% |
2022-05-24 |
11.35 |
11.37 |
11.01 |
11.02 |
121757手 |
13614万 |
-0.30 |
-2.65% |
2022-05-23 |
11.29 |
11.34 |
11.22 |
11.32 |
80956手 |
9133万 |
0.03 |
0.27% |
2022-05-20 |
11.21 |
11.30 |
11.18 |
11.29 |
103724手 |
11657万 |
0.09 |
0.80% |
2022-05-19 |
11.11 |
11.25 |
11.07 |
11.20 |
63930手 |
7134万 |
-0.05 |
-0.44% |
2022-05-18 |
11.27 |
11.35 |
11.23 |
11.25 |
63796手 |
7194万 |
-0.06 |
-0.53% |
2022-05-17 |
11.31 |
11.33 |
11.18 |
11.31 |
93072手 |
10468万 |
-0.04 |
-0.35% |
2022-05-16 |
11.47 |
11.50 |
11.30 |
11.35 |
109373手 |
12434万 |
0.01 |
0.09% |
2022-05-13 |
11.22 |
11.38 |
11.20 |
11.34 |
130236手 |
14700万 |
0.16 |
1.43% |
2022-05-12 |
11.04 |
11.25 |
11.02 |
11.18 |
82980手 |
9248万 |
0.03 |
0.27% |
2022-05-11 |
11.14 |
11.29 |
11.10 |
11.15 |
148275手 |
16597万 |
-0.02 |
-0.18% |
2022-05-10 |
10.82 |
11.18 |
10.73 |
11.17 |
129972手 |
14305万 |
0.20 |
1.82% |
2022-05-09 |
10.96 |
11.08 |
10.89 |
10.97 |
79126手 |
8686万 |
0.09 |
0.83% |
2022-05-06 |
10.85 |
10.95 |
10.79 |
10.88 |
119932手 |
13029万 |
-0.30 |
-2.68% |
2022-05-05 |
11.10 |
11.27 |
10.96 |
11.18 |
168785手 |
18811万 |
0.00 |
0.00% |
2022-04-29 |
11.01 |
11.24 |
10.88 |
11.18 |
177522手 |
19616万 |
0.17 |
1.54% |
2022-04-28 |
11.29 |
11.46 |
10.73 |
11.01 |
300968手 |
33416万 |
-0.59 |
-5.09% |
2022-04-27 |
11.17 |
11.61 |
11.12 |
11.60 |
228934手 |
26211万 |
0.57 |
5.17% |
2022-04-26 |
11.10 |
11.37 |
10.98 |
11.03 |
138527手 |
15443万 |
-0.08 |
-0.72% |
2022-04-25 |
11.50 |
11.64 |
11.11 |
11.11 |
160074手 |
18199万 |
-0.58 |
-4.96% |
2022-04-22 |
11.44 |
11.79 |
11.30 |
11.69 |
167690手 |
19443万 |
0.15 |
1.30% |
2022-04-21 |
12.32 |
12.32 |
11.51 |
11.54 |
223982手 |
26379万 |
-0.64 |
-5.25% |
2022-04-20 |
12.94 |
12.97 |
12.17 |
12.18 |
231076手 |
28666万 |
-0.73 |
-5.66% |
2022-04-19 |
12.92 |
13.04 |
12.71 |
12.91 |
145999手 |
18735万 |
-0.12 |
-0.92% |
2022-04-18 |
12.95 |
13.19 |
12.82 |
13.03 |
164152手 |
21420万 |
0.14 |
1.09% |
2022-04-15 |
12.96 |
13.25 |
12.85 |
12.89 |
145142手 |
18885万 |
-0.09 |
-0.69% |
2022-04-14 |
12.82 |
13.09 |
12.70 |
12.98 |
138565手 |
17893万 |
0.19 |
1.49% |
2022-04-13 |
12.99 |
13.03 |
12.73 |
12.79 |
112522手 |
14455万 |
-0.27 |
-2.07% |
2022-04-12 |
13.09 |
13.19 |
12.74 |
13.06 |
175828手 |
22803万 |
0.00 |
0.00% |
2022-04-11 |
13.20 |
13.50 |
12.98 |
13.06 |
212323手 |
28018万 |
-0.44 |
-3.26% |
2022-04-08 |
13.42 |
13.68 |
13.21 |
13.50 |
267150手 |
35880万 |
0.08 |
0.60% |
2022-04-07 |
13.35 |
13.94 |
13.30 |
13.42 |
304987手 |
41533万 |
-0.05 |
-0.37% |
2022-04-06 |
13.08 |
13.53 |
12.98 |
13.47 |
256505手 |
34090万 |
0.47 |
3.62% |
2022-04-01 |
12.82 |
13.04 |
12.76 |
13.00 |
167853手 |
21715万 |
0.02 |
0.15% |
2022-03-31 |
12.56 |
13.15 |
12.54 |
12.98 |
280703手 |
36291万 |
0.34 |
2.69% |
2022-03-30 |
12.18 |
12.74 |
12.18 |
12.64 |
242298手 |
30320万 |
0.51 |
4.20% |
2022-03-29 |
12.24 |
12.24 |
12.03 |
12.13 |
103583手 |
12551万 |
-0.05 |
-0.41% |
2022-03-28 |
11.99 |
12.30 |
11.85 |
12.18 |
150868手 |
18287万 |
0.26 |
2.18% |
2022-03-25 |
11.93 |
12.11 |
11.90 |
11.92 |
67637手 |
8101万 |
0.00 |
0.00% |
2022-03-24 |
12.05 |
12.05 |
11.85 |
11.92 |
62524手 |
7467万 |
-0.16 |
-1.32% |
2022-03-23 |
12.12 |
12.16 |
11.92 |
12.08 |
77977手 |
9398万 |
-0.03 |
-0.25% |
2022-03-22 |
12.00 |
12.19 |
11.85 |
12.11 |
99682手 |
12001万 |
0.05 |
0.41% |
2022-03-21 |
12.29 |
12.36 |
11.93 |
12.06 |
143833手 |
17360万 |
-0.22 |
-1.79% |
2022-03-18 |
11.85 |
12.28 |
11.83 |
12.28 |
131015手 |
15928万 |
0.39 |
3.28% |
2022-03-17 |
11.85 |
12.19 |
11.78 |
11.89 |
159268手 |
19112万 |
0.18 |
1.54% |
2022-03-16 |
11.75 |
11.84 |
11.06 |
11.71 |
189519手 |
21744万 |
0.12 |
1.03% |
2022-03-15 |
12.41 |
12.48 |
11.55 |
11.59 |
178887手 |
21431万 |
-0.95 |
-7.58% |
2022-03-14 |
12.83 |
13.05 |
12.53 |
12.54 |
105096手 |
13450万 |
-0.31 |
-2.41% |
2022-03-11 |
12.85 |
12.90 |
12.46 |
12.85 |
107208手 |
13580万 |
-0.08 |
-0.62% |
2022-03-10 |
12.81 |
13.19 |
12.73 |
12.93 |
137084手 |
17759万 |
0.36 |
2.86% |
2022-03-09 |
12.93 |
13.01 |
12.04 |
12.57 |
158019手 |
19911万 |
-0.32 |
-2.48% |
2022-03-08 |
13.21 |
13.24 |
12.85 |
12.89 |
145362手 |
18941万 |
-0.32 |
-2.42% |
2022-03-07 |
13.33 |
13.43 |
13.14 |
13.21 |
162892手 |
21670万 |
-0.11 |
-0.83% |
2022-03-04 |
13.37 |
13.40 |
13.03 |
13.32 |
208965手 |
27552万 |
-0.13 |
-0.97% |
2022-03-03 |
13.27 |
13.55 |
13.26 |
13.45 |
195452手 |
26235万 |
0.21 |
1.59% |
2022-03-02 |
13.11 |
13.42 |
13.06 |
13.24 |
158180手 |
20983万 |
0.05 |
0.38% |
2022-03-01 |
13.08 |
13.27 |
12.98 |
13.19 |
141658手 |
18596万 |
0.16 |
1.23% |
2022-02-28 |
13.08 |
13.22 |
12.92 |
13.03 |
108050手 |
14048万 |
-0.05 |
-0.38% |
2022-02-25 |
13.04 |
13.35 |
13.00 |
13.08 |
163293手 |
21497万 |
0.14 |
1.08% |
2022-02-24 |
13.28 |
13.36 |
12.71 |
12.94 |
233099手 |
30379万 |
-0.48 |
-3.58% |
2022-02-23 |
13.43 |
13.54 |
13.25 |
13.42 |
156557手 |
20938万 |
0.01 |
0.07% |
2022-02-22 |
13.62 |
13.70 |
13.29 |
13.41 |
196368手 |
26403万 |
-0.37 |
-2.69% |
2022-02-21 |
13.94 |
13.95 |
13.63 |
13.78 |
238310手 |
32718万 |
-0.18 |
-1.29% |
2022-02-18 |
13.40 |
13.99 |
13.31 |
13.96 |
335369手 |
46099万 |
0.42 |
3.10% |
2022-02-17 |
13.41 |
13.70 |
13.16 |
13.54 |
231019手 |
31019万 |
0.09 |
0.67% |
2022-02-16 |
13.39 |
13.59 |
13.32 |
13.45 |
219220手 |
29502万 |
0.19 |
1.43% |
2022-02-15 |
13.09 |
13.43 |
13.07 |
13.26 |
205832手 |
27338万 |
0.17 |
1.30% |
2022-02-14 |
13.01 |
13.41 |
13.01 |
13.09 |
188191手 |
24835万 |
-0.11 |
-0.83% |
2022-02-11 |
13.23 |
13.54 |
13.15 |
13.20 |
240309手 |
31968万 |
-0.03 |
-0.23% |