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 |
11.76 |
12.49 |
11.76 |
12.35 |
1028567手 |
126205万 |
0.58 |
4.93% |
2022-06-22 |
12.05 |
12.21 |
11.76 |
11.77 |
513561手 |
61477万 |
-0.29 |
-2.40% |
2022-06-21 |
12.16 |
12.35 |
11.75 |
12.06 |
717544手 |
86239万 |
-0.12 |
-0.98% |
2022-06-20 |
12.20 |
12.31 |
12.03 |
12.18 |
678490手 |
82412万 |
-0.05 |
-0.41% |
2022-06-17 |
12.10 |
12.35 |
12.00 |
12.23 |
1057146手 |
128687万 |
-0.03 |
-0.24% |
2022-06-16 |
12.32 |
12.84 |
12.02 |
12.26 |
1196527手 |
148088万 |
-0.25 |
-2.00% |
2022-06-15 |
12.19 |
13.26 |
11.96 |
12.51 |
2294078手 |
289594万 |
0.24 |
1.96% |
2022-06-14 |
12.37 |
12.49 |
11.45 |
12.27 |
3621748手 |
435774万 |
-0.07 |
-0.57% |
2022-06-13 |
12.34 |
12.34 |
12.34 |
12.34 |
277834手 |
34284万 |
1.02 |
9.01% |
2022-05-26 |
10.47 |
11.51 |
10.44 |
11.32 |
2264663手 |
253861万 |
0.86 |
8.22% |
2022-05-25 |
10.35 |
10.49 |
10.22 |
10.46 |
444229手 |
46016万 |
0.07 |
0.67% |
2022-05-24 |
10.73 |
11.02 |
10.30 |
10.39 |
566332手 |
60470万 |
-0.39 |
-3.62% |
2022-05-23 |
10.88 |
10.88 |
10.57 |
10.78 |
457028手 |
48945万 |
-0.19 |
-1.73% |
2022-05-20 |
11.00 |
11.13 |
10.67 |
10.97 |
565886手 |
61476万 |
-0.03 |
-0.27% |
2022-05-19 |
10.88 |
11.06 |
10.76 |
11.00 |
424747手 |
46249万 |
-0.04 |
-0.36% |
2022-05-18 |
10.85 |
11.22 |
10.76 |
11.04 |
528786手 |
58136万 |
0.15 |
1.38% |
2022-05-17 |
10.81 |
11.03 |
10.67 |
10.89 |
428105手 |
46644万 |
-0.02 |
-0.18% |
2022-05-16 |
11.08 |
11.30 |
10.82 |
10.91 |
595160手 |
65396万 |
0.12 |
1.11% |
2022-05-13 |
10.43 |
10.95 |
10.43 |
10.79 |
840095手 |
90376万 |
0.34 |
3.25% |
2022-05-12 |
10.35 |
10.55 |
10.26 |
10.45 |
387028手 |
40224万 |
0.08 |
0.77% |
2022-05-11 |
10.68 |
10.79 |
10.28 |
10.37 |
764785手 |
80816万 |
-0.16 |
-1.52% |
2022-05-10 |
10.30 |
10.65 |
10.26 |
10.53 |
549438手 |
57792万 |
0.04 |
0.38% |
2022-05-09 |
10.23 |
10.62 |
10.19 |
10.49 |
407501手 |
42538万 |
0.22 |
2.14% |
2022-05-06 |
10.20 |
10.55 |
10.11 |
10.27 |
375123手 |
38575万 |
-0.17 |
-1.63% |
2022-05-05 |
9.92 |
10.69 |
9.87 |
10.44 |
883058手 |
91900万 |
0.52 |
5.24% |
2022-04-29 |
9.48 |
9.96 |
9.29 |
9.92 |
662927手 |
64299万 |
0.60 |
6.44% |
2022-04-28 |
9.13 |
9.65 |
9.00 |
9.32 |
614101手 |
57143万 |
0.20 |
2.19% |
2022-04-27 |
8.15 |
9.16 |
8.11 |
9.12 |
723541手 |
63184万 |
0.78 |
9.35% |
2022-04-26 |
8.99 |
9.05 |
8.30 |
8.34 |
633244手 |
54475万 |
-0.57 |
-6.40% |
2022-04-25 |
9.59 |
9.68 |
8.90 |
8.91 |
618691手 |
56741万 |
-0.87 |
-8.90% |
2022-04-22 |
9.71 |
9.91 |
9.56 |
9.78 |
415493手 |
40341万 |
-0.09 |
-0.91% |
2022-04-21 |
9.98 |
10.30 |
9.81 |
9.87 |
605292手 |
60796万 |
-0.15 |
-1.50% |
2022-04-20 |
10.09 |
10.22 |
9.96 |
10.02 |
369622手 |
37245万 |
-0.04 |
-0.40% |
2022-04-19 |
9.87 |
10.31 |
9.87 |
10.06 |
565758手 |
57169万 |
0.12 |
1.21% |
2022-04-18 |
9.71 |
10.03 |
9.56 |
9.94 |
443809手 |
43694万 |
0.17 |
1.74% |
2022-04-15 |
9.78 |
9.90 |
9.63 |
9.77 |
306267手 |
29888万 |
-0.05 |
-0.51% |
2022-04-14 |
9.77 |
9.90 |
9.64 |
9.82 |
377109手 |
36930万 |
0.16 |
1.66% |
2022-04-13 |
9.78 |
9.91 |
9.63 |
9.66 |
354487手 |
34619万 |
-0.21 |
-2.13% |
2022-04-12 |
9.50 |
9.96 |
9.40 |
9.87 |
504337手 |
48789万 |
0.28 |
2.92% |
2022-04-11 |
10.08 |
10.08 |
9.46 |
9.59 |
683620手 |
66167万 |
-0.49 |
-4.86% |
2022-04-08 |
10.25 |
10.27 |
9.97 |
10.08 |
561013手 |
56506万 |
-0.20 |
-1.95% |
2022-04-07 |
10.60 |
10.85 |
10.25 |
10.28 |
588314手 |
61649万 |
-0.36 |
-3.38% |
2022-04-06 |
10.79 |
10.79 |
10.50 |
10.64 |
403171手 |
42734万 |
-0.15 |
-1.39% |
2022-04-01 |
10.68 |
10.99 |
10.63 |
10.79 |
528030手 |
57157万 |
-0.03 |
-0.28% |
2022-03-31 |
11.15 |
11.20 |
10.62 |
10.82 |
757560手 |
82174万 |
-0.42 |
-3.74% |
2022-03-30 |
11.16 |
11.31 |
10.98 |
11.24 |
569361手 |
63635万 |
0.11 |
0.99% |
2022-03-29 |
11.21 |
11.55 |
11.11 |
11.13 |
762985手 |
86301万 |
0.06 |
0.54% |
2022-03-28 |
11.33 |
11.38 |
10.88 |
11.07 |
731070手 |
81066万 |
-0.39 |
-3.40% |
2022-03-25 |
11.35 |
11.82 |
11.25 |
11.46 |
1167909手 |
135438万 |
0.10 |
0.88% |
2022-03-24 |
11.03 |
11.53 |
10.90 |
11.36 |
1054101手 |
118483万 |
0.21 |
1.88% |
2022-03-23 |
10.56 |
11.47 |
10.45 |
11.15 |
1322823手 |
145985万 |
0.60 |
5.69% |
2022-03-22 |
10.73 |
10.89 |
10.44 |
10.55 |
550397手 |
58487万 |
-0.11 |
-1.03% |
2022-03-21 |
10.53 |
10.83 |
10.50 |
10.66 |
506825手 |
54120万 |
0.08 |
0.76% |
2022-03-18 |
10.62 |
10.70 |
10.37 |
10.58 |
500074手 |
52646万 |
-0.11 |
-1.03% |
2022-03-17 |
10.70 |
11.11 |
10.55 |
10.69 |
684166手 |
73920万 |
0.18 |
1.71% |
2022-03-16 |
10.47 |
10.60 |
9.93 |
10.51 |
668290手 |
68740万 |
0.25 |
2.44% |
2022-03-15 |
10.74 |
10.89 |
10.26 |
10.26 |
668684手 |
70748万 |
-0.49 |
-4.56% |
2022-03-14 |
10.97 |
11.29 |
10.75 |
10.75 |
758523手 |
83622万 |
-0.23 |
-2.10% |
2022-03-11 |
10.80 |
11.02 |
10.66 |
10.98 |
557213手 |
60255万 |
0.08 |
0.73% |
2022-03-10 |
10.86 |
11.17 |
10.77 |
10.90 |
949810手 |
104584万 |
0.28 |
2.64% |
2022-03-09 |
10.94 |
10.96 |
10.09 |
10.62 |
905003手 |
95491万 |
-0.28 |
-2.57% |
2022-03-08 |
11.19 |
11.38 |
10.86 |
10.90 |
709427手 |
78402万 |
-0.35 |
-3.11% |
2022-03-07 |
11.51 |
11.85 |
11.15 |
11.25 |
809299手 |
92291万 |
-0.22 |
-1.92% |
2022-03-04 |
11.87 |
12.02 |
11.36 |
11.47 |
922877手 |
107432万 |
-0.53 |
-4.42% |
2022-03-03 |
12.42 |
12.45 |
11.76 |
12.00 |
1121733手 |
134650万 |
-0.47 |
-3.77% |
2022-03-02 |
12.88 |
12.90 |
12.36 |
12.47 |
870739手 |
108813万 |
-0.41 |
-3.18% |
2022-03-01 |
12.46 |
13.00 |
12.43 |
12.88 |
1036366手 |
132563万 |
0.43 |
3.45% |
2022-02-28 |
12.53 |
12.68 |
12.38 |
12.45 |
688543手 |
86157万 |
0.07 |
0.56% |
2022-02-25 |
12.10 |
12.62 |
12.05 |
12.38 |
994442手 |
123567万 |
0.08 |
0.65% |
2022-02-24 |
12.38 |
12.78 |
12.16 |
12.30 |
1112163手 |
137880万 |
-0.16 |
-1.28% |
2022-02-23 |
11.97 |
12.54 |
11.88 |
12.46 |
643257手 |
79330万 |
0.42 |
3.49% |
2022-02-22 |
12.38 |
12.42 |
11.92 |
12.04 |
441121手 |
53074万 |
-0.28 |
-2.27% |
2022-02-21 |
12.47 |
12.60 |
12.16 |
12.32 |
443004手 |
54491万 |
-0.15 |
-1.20% |
2022-02-18 |
12.47 |
12.54 |
12.28 |
12.47 |
256950手 |
31923万 |
0.01 |
0.08% |
2022-02-17 |
12.50 |
12.79 |
12.38 |
12.46 |
448118手 |
56108万 |
-0.14 |
-1.11% |
2022-02-16 |
12.65 |
12.75 |
12.46 |
12.60 |
360048手 |
45353万 |
-0.20 |
-1.56% |
2022-02-15 |
12.41 |
12.84 |
12.32 |
12.80 |
516192手 |
65285万 |
0.42 |
3.39% |
2022-02-14 |
12.16 |
12.79 |
12.09 |
12.38 |
572283手 |
71596万 |
0.17 |
1.39% |
2022-02-11 |
12.34 |
12.44 |
12.20 |
12.21 |
395055手 |
48581万 |
-0.24 |
-1.93% |
2022-02-10 |
12.43 |
12.56 |
12.24 |
12.45 |
484008手 |
60006万 |
0.07 |
0.56% |
2022-02-09 |
11.91 |
12.48 |
11.84 |
12.38 |
749389手 |
91869万 |
0.47 |
3.95% |
2022-02-08 |
11.90 |
11.97 |
11.47 |
11.91 |
790934手 |
92555万 |
-0.02 |
-0.17% |
2022-02-07 |
12.30 |
12.35 |
11.78 |
11.93 |
606436手 |
72752万 |
-0.19 |
-1.57% |
2022-01-28 |
12.36 |
12.38 |
11.90 |
12.12 |
470091手 |
57115万 |
0.01 |
0.08% |
2022-01-27 |
12.48 |
12.70 |
12.08 |
12.11 |
498554手 |
61416万 |
-0.36 |
-2.89% |
2022-01-26 |
12.56 |
12.95 |
12.34 |
12.47 |
548330手 |
69033万 |
-0.03 |
-0.24% |
2022-01-25 |
12.65 |
12.99 |
12.50 |
12.50 |
930799手 |
118754万 |
-0.02 |
-0.16% |
2022-01-24 |
12.62 |
12.85 |
12.15 |
12.52 |
1001149手 |
124956万 |
0.13 |
1.05% |
2022-01-21 |
12.45 |
12.69 |
11.95 |
12.39 |
1815352手 |
223616万 |
-0.87 |
-6.56% |
2022-01-20 |
14.08 |
14.10 |
13.15 |
13.26 |
1406350手 |
188743万 |
-0.72 |
-5.15% |
2022-01-19 |
14.63 |
14.70 |
13.90 |
13.98 |
900142手 |
127568万 |
-0.72 |
-4.90% |
2022-01-18 |
15.27 |
15.32 |
14.54 |
14.70 |
835134手 |
123631万 |
-0.55 |
-3.61% |
2022-01-17 |
15.10 |
15.61 |
14.89 |
15.25 |
530598手 |
80794万 |
0.15 |
0.99% |
2022-01-14 |
14.85 |
15.49 |
14.78 |
15.10 |
481138手 |
72919万 |
0.20 |
1.34% |
2022-01-13 |
15.33 |
15.47 |
14.85 |
14.90 |
476967手 |
71559万 |
-0.55 |
-3.56% |
2022-01-12 |
15.25 |
15.65 |
14.89 |
15.45 |
611813手 |
93191万 |
0.36 |
2.39% |
2022-01-11 |
15.50 |
15.76 |
15.00 |
15.09 |
584525手 |
88954万 |
-0.59 |
-3.76% |
2022-01-10 |
16.10 |
16.30 |
15.57 |
15.68 |
429059手 |
68133万 |
-0.47 |
-2.91% |
2022-01-07 |
16.30 |
16.85 |
16.15 |
16.15 |
464087手 |
76521万 |
0.00 |
0.00% |
2022-01-06 |
16.57 |
16.61 |
15.73 |
16.15 |
639474手 |
103340万 |
-0.46 |
-2.77% |
2022-01-05 |
18.07 |
18.22 |
16.50 |
16.61 |
741720手 |
126319万 |
-1.46 |
-8.08% |
2022-01-04 |
18.36 |
18.71 |
17.73 |
18.07 |
500652手 |
90427万 |
-0.11 |
-0.60% |