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 |
18.12 |
19.87 |
18.00 |
19.87 |
660744手 |
128169万 |
1.81 |
10.02% |
2022-06-22 |
16.48 |
18.06 |
15.74 |
18.06 |
768236手 |
132035万 |
1.64 |
9.99% |
2022-06-21 |
16.91 |
18.16 |
16.05 |
16.42 |
596133手 |
101731万 |
-0.96 |
-5.52% |
2022-06-20 |
17.34 |
17.83 |
16.88 |
17.38 |
506880手 |
88052万 |
0.04 |
0.23% |
2022-06-17 |
17.17 |
18.50 |
16.93 |
17.34 |
588173手 |
103743万 |
-0.39 |
-2.20% |
2022-06-16 |
17.03 |
18.10 |
17.03 |
17.73 |
552315手 |
97289万 |
1.08 |
6.49% |
2022-06-15 |
17.43 |
18.90 |
16.28 |
16.65 |
822778手 |
147615万 |
-0.53 |
-3.08% |
2022-06-14 |
16.00 |
17.18 |
15.60 |
17.18 |
655561手 |
107817万 |
1.56 |
9.99% |
2022-06-13 |
14.87 |
15.62 |
14.74 |
15.62 |
592989手 |
91369万 |
1.42 |
10.00% |
2022-06-10 |
12.91 |
14.20 |
12.77 |
14.20 |
287620手 |
39719万 |
1.29 |
9.99% |
2022-06-09 |
13.50 |
13.66 |
12.90 |
12.91 |
238111手 |
31530万 |
-0.84 |
-6.11% |
2022-06-08 |
12.97 |
13.90 |
12.83 |
13.75 |
394194手 |
52825万 |
0.76 |
5.85% |
2022-06-07 |
13.10 |
13.14 |
12.60 |
12.99 |
251537手 |
32346万 |
0.02 |
0.15% |
2022-06-06 |
13.77 |
13.98 |
12.71 |
12.97 |
455999手 |
60160万 |
-0.42 |
-3.14% |
2022-06-02 |
12.20 |
13.39 |
11.99 |
13.39 |
373970手 |
47407万 |
1.22 |
10.03% |
2022-06-01 |
11.26 |
12.17 |
11.16 |
12.17 |
287456手 |
34173万 |
1.11 |
10.04% |
2022-05-31 |
10.81 |
11.08 |
10.54 |
11.06 |
100807手 |
10905万 |
0.23 |
2.12% |
2022-05-30 |
10.57 |
10.97 |
10.37 |
10.83 |
99528手 |
10650万 |
0.08 |
0.74% |
2022-05-27 |
10.70 |
10.94 |
10.44 |
10.75 |
88755手 |
9482万 |
0.19 |
1.80% |
2022-05-26 |
10.72 |
10.89 |
10.35 |
10.56 |
88121手 |
9354万 |
-0.14 |
-1.31% |
2022-05-25 |
10.62 |
10.88 |
10.27 |
10.70 |
102984手 |
10885万 |
0.11 |
1.04% |
2022-05-24 |
11.33 |
11.66 |
10.58 |
10.59 |
161920手 |
18020万 |
-0.63 |
-5.62% |
2022-05-23 |
10.52 |
11.51 |
10.52 |
11.22 |
162262手 |
18115万 |
0.70 |
6.65% |
2022-05-20 |
10.46 |
10.66 |
10.29 |
10.52 |
91072手 |
9546万 |
0.04 |
0.38% |
2022-05-19 |
10.40 |
10.70 |
10.31 |
10.48 |
107327手 |
11223万 |
-0.29 |
-2.69% |
2022-05-18 |
10.34 |
10.95 |
10.11 |
10.77 |
150847手 |
16013万 |
0.51 |
4.97% |
2022-05-17 |
10.16 |
10.40 |
10.04 |
10.26 |
92358手 |
9458万 |
0.07 |
0.69% |
2022-05-16 |
10.35 |
10.55 |
10.14 |
10.19 |
111100手 |
11459万 |
-0.05 |
-0.49% |
2022-05-13 |
9.95 |
10.33 |
9.90 |
10.24 |
96259手 |
9750万 |
0.32 |
3.23% |
2022-05-12 |
9.70 |
9.99 |
9.70 |
9.92 |
71831手 |
7076万 |
0.08 |
0.81% |
2022-05-11 |
9.51 |
10.36 |
9.50 |
9.84 |
126072手 |
12593万 |
0.34 |
3.58% |
2022-05-10 |
9.01 |
9.53 |
8.97 |
9.50 |
85429手 |
8004万 |
0.27 |
2.92% |
2022-05-09 |
9.17 |
9.46 |
9.12 |
9.23 |
77743手 |
7196万 |
-0.11 |
-1.18% |
2022-05-06 |
9.18 |
9.39 |
9.05 |
9.34 |
94410手 |
8722万 |
-0.16 |
-1.68% |
2022-05-05 |
9.38 |
9.75 |
9.25 |
9.50 |
108932手 |
10374万 |
0.15 |
1.60% |
2022-04-29 |
8.53 |
9.36 |
8.53 |
9.35 |
148648手 |
13471万 |
0.84 |
9.87% |
2022-04-28 |
8.52 |
8.82 |
8.38 |
8.51 |
113051手 |
9693万 |
-0.14 |
-1.62% |
2022-04-27 |
7.90 |
8.80 |
7.76 |
8.65 |
175769手 |
14541万 |
0.60 |
7.45% |
2022-04-26 |
8.58 |
8.75 |
8.01 |
8.05 |
198877手 |
16619万 |
-0.71 |
-8.11% |
2022-04-25 |
9.64 |
9.67 |
8.76 |
8.76 |
142270手 |
12884万 |
-0.97 |
-9.97% |
2022-04-22 |
10.00 |
10.12 |
9.45 |
9.73 |
140843手 |
13784万 |
-0.26 |
-2.60% |
2022-04-21 |
10.91 |
11.09 |
9.87 |
9.99 |
192992手 |
19997万 |
-0.83 |
-7.67% |
2022-04-20 |
11.30 |
11.46 |
10.81 |
10.82 |
141178手 |
15636万 |
-0.43 |
-3.82% |
2022-04-19 |
11.52 |
11.74 |
11.21 |
11.25 |
121127手 |
13780万 |
-0.39 |
-3.35% |
2022-04-18 |
11.19 |
11.76 |
11.05 |
11.64 |
167425手 |
19187万 |
0.49 |
4.39% |
2022-04-15 |
10.94 |
11.68 |
10.52 |
11.15 |
168789手 |
18677万 |
0.11 |
1.00% |
2022-04-14 |
10.96 |
11.25 |
10.78 |
11.04 |
99049手 |
10926万 |
0.28 |
2.60% |
2022-04-13 |
11.20 |
11.24 |
10.75 |
10.76 |
78770手 |
8601万 |
-0.54 |
-4.78% |
2022-04-12 |
10.97 |
11.33 |
10.60 |
11.30 |
146163手 |
16033万 |
0.40 |
3.67% |
2022-04-11 |
12.07 |
12.08 |
10.87 |
10.90 |
198287手 |
22209万 |
-1.18 |
-9.77% |
2022-04-08 |
12.36 |
12.51 |
11.93 |
12.08 |
86824手 |
10570万 |
-0.32 |
-2.58% |
2022-04-07 |
12.74 |
12.97 |
12.23 |
12.40 |
122404手 |
15312万 |
-0.50 |
-3.88% |
2022-04-06 |
12.76 |
13.36 |
12.72 |
12.90 |
131821手 |
17220万 |
-0.10 |
-0.77% |
2022-04-01 |
12.79 |
13.50 |
12.59 |
13.00 |
141331手 |
18527万 |
0.11 |
0.85% |
2022-03-31 |
13.04 |
13.20 |
12.76 |
12.89 |
161078手 |
20850万 |
-0.15 |
-1.15% |
2022-03-30 |
11.85 |
13.04 |
11.84 |
13.04 |
173204手 |
21796万 |
1.19 |
10.04% |
2022-03-29 |
12.35 |
12.53 |
11.72 |
11.85 |
111870手 |
13527万 |
-0.15 |
-1.25% |
2022-03-28 |
12.30 |
12.35 |
11.58 |
12.00 |
89471手 |
10589万 |
-0.20 |
-1.64% |
2022-03-25 |
12.66 |
12.80 |
12.20 |
12.20 |
83928手 |
10435万 |
-0.51 |
-4.01% |
2022-03-24 |
13.00 |
13.00 |
12.51 |
12.71 |
89935手 |
11417万 |
-0.44 |
-3.35% |
2022-03-23 |
13.21 |
13.37 |
12.97 |
13.15 |
121624手 |
15929万 |
-0.10 |
-0.76% |
2022-03-22 |
12.78 |
13.59 |
12.58 |
13.25 |
161241手 |
21159万 |
0.36 |
2.79% |
2022-03-21 |
12.45 |
13.25 |
12.40 |
12.89 |
110069手 |
14110万 |
0.33 |
2.63% |
2022-03-18 |
12.61 |
13.06 |
12.33 |
12.56 |
109268手 |
13758万 |
-0.30 |
-2.33% |
2022-03-17 |
12.78 |
13.33 |
12.71 |
12.86 |
193133手 |
25100万 |
0.34 |
2.72% |
2022-03-16 |
12.42 |
12.64 |
11.58 |
12.52 |
224347手 |
27303万 |
0.38 |
3.13% |
2022-03-15 |
12.71 |
13.07 |
12.08 |
12.14 |
169925手 |
21194万 |
-0.70 |
-5.45% |
2022-03-14 |
13.13 |
13.35 |
12.57 |
12.84 |
163767手 |
21248万 |
-0.64 |
-4.75% |
2022-03-11 |
13.41 |
13.74 |
13.02 |
13.48 |
167880手 |
22435万 |
-0.26 |
-1.89% |
2022-03-10 |
13.60 |
13.97 |
13.28 |
13.74 |
193407手 |
26478万 |
0.48 |
3.62% |
2022-03-09 |
12.40 |
13.56 |
12.21 |
13.26 |
216319手 |
27834万 |
0.80 |
6.42% |
2022-03-08 |
12.70 |
13.04 |
12.15 |
12.46 |
167125手 |
21092万 |
-0.10 |
-0.80% |
2022-03-07 |
13.30 |
13.32 |
12.45 |
12.56 |
145360手 |
18525万 |
-0.76 |
-5.71% |
2022-03-04 |
13.65 |
13.98 |
13.18 |
13.32 |
167961手 |
22712万 |
-0.69 |
-4.92% |
2022-03-03 |
14.75 |
14.81 |
13.88 |
14.01 |
186521手 |
26672万 |
-0.79 |
-5.34% |
2022-03-02 |
13.70 |
15.25 |
13.42 |
14.80 |
255339手 |
36651万 |
0.91 |
6.55% |
2022-03-01 |
14.23 |
14.39 |
13.63 |
13.89 |
174696手 |
24362万 |
-0.46 |
-3.21% |
2022-02-28 |
13.21 |
14.67 |
13.02 |
14.35 |
289923手 |
41003万 |
1.01 |
7.57% |
2022-02-25 |
13.13 |
13.65 |
12.93 |
13.34 |
242546手 |
32230万 |
0.43 |
3.33% |
2022-02-24 |
12.24 |
13.59 |
12.17 |
12.91 |
356944手 |
46670万 |
0.56 |
4.53% |
2022-02-23 |
11.68 |
12.40 |
11.61 |
12.35 |
197802手 |
23903万 |
0.66 |
5.65% |
2022-02-22 |
11.98 |
12.05 |
11.46 |
11.69 |
157840手 |
18390万 |
-0.47 |
-3.87% |
2022-02-21 |
12.15 |
12.35 |
11.97 |
12.16 |
112652手 |
13710万 |
-0.11 |
-0.90% |
2022-02-18 |
12.02 |
12.32 |
11.96 |
12.27 |
100556手 |
12251万 |
0.14 |
1.15% |
2022-02-17 |
12.10 |
12.60 |
11.90 |
12.13 |
141074手 |
17204万 |
-0.10 |
-0.82% |
2022-02-16 |
12.48 |
12.55 |
12.15 |
12.23 |
133110手 |
16378万 |
-0.25 |
-2.00% |
2022-02-15 |
12.07 |
12.58 |
12.02 |
12.48 |
177672手 |
21967万 |
0.48 |
4.00% |
2022-02-14 |
11.51 |
12.28 |
11.38 |
12.00 |
165919手 |
19910万 |
0.22 |
1.87% |
2022-02-11 |
12.68 |
12.70 |
11.65 |
11.78 |
240396手 |
28921万 |
-0.98 |
-7.68% |
2022-02-10 |
13.51 |
13.98 |
12.69 |
12.76 |
238752手 |
31385万 |
-0.67 |
-4.99% |
2022-02-09 |
13.14 |
13.65 |
12.51 |
13.43 |
226984手 |
29779万 |
0.27 |
2.05% |
2022-02-08 |
13.12 |
13.20 |
12.38 |
13.16 |
223693手 |
28497万 |
-0.06 |
-0.45% |
2022-02-07 |
14.05 |
14.45 |
12.99 |
13.22 |
266103手 |
36584万 |
-0.23 |
-1.71% |
2022-01-28 |
14.24 |
14.45 |
12.94 |
13.45 |
254511手 |
34416万 |
-0.57 |
-4.07% |
2022-01-27 |
14.82 |
14.85 |
13.73 |
14.02 |
327395手 |
46526万 |
-0.83 |
-5.59% |
2022-01-26 |
13.66 |
14.85 |
13.30 |
14.85 |
385363手 |
55776万 |
1.35 |
10.00% |
2022-01-25 |
14.36 |
14.95 |
13.48 |
13.50 |
306357手 |
42835万 |
-1.20 |
-8.16% |
2022-01-24 |
14.50 |
15.97 |
14.09 |
14.70 |
441831手 |
66006万 |
0.00 |
0.00% |
2022-01-21 |
13.99 |
15.44 |
13.59 |
14.70 |
541433手 |
81293万 |
0.66 |
4.70% |
2022-01-20 |
14.99 |
15.08 |
13.72 |
14.04 |
338076手 |
48213万 |
-1.01 |
-6.71% |
2022-01-19 |
15.53 |
16.04 |
14.65 |
15.05 |
397203手 |
60396万 |
-0.75 |
-4.75% |
2022-01-18 |
16.00 |
16.84 |
14.98 |
15.80 |
673558手 |
107690万 |
0.49 |
3.20% |
2022-01-17 |
15.15 |
15.31 |
14.48 |
15.31 |
137782手 |
20706万 |
1.39 |
9.99% |
2022-01-14 |
12.52 |
13.92 |
12.52 |
13.92 |
203325手 |
27561万 |
1.27 |
10.04% |
2022-01-13 |
12.90 |
13.33 |
12.57 |
12.65 |
199476手 |
25752万 |
-0.52 |
-3.95% |
2022-01-12 |
12.40 |
13.24 |
12.16 |
13.17 |
254378手 |
32762万 |
0.80 |
6.47% |
2022-01-11 |
13.04 |
13.18 |
12.33 |
12.37 |
212670手 |
26828万 |
-0.34 |
-2.67% |
2022-01-10 |
12.20 |
13.33 |
11.66 |
12.71 |
357147手 |
45009万 |
0.59 |
4.87% |
2022-01-07 |
12.00 |
12.62 |
11.81 |
12.12 |
256590手 |
31279万 |
-0.30 |
-2.42% |
2022-01-06 |
11.17 |
12.42 |
11.10 |
12.42 |
232700手 |
27723万 |
1.13 |
10.01% |
2022-01-05 |
11.20 |
11.63 |
11.00 |
11.29 |
262046手 |
29733万 |
0.03 |
0.27% |
2022-01-04 |
11.70 |
11.84 |
11.22 |
11.26 |
249452手 |
28464万 |
-0.52 |
-4.41% |