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 |
12.92 |
13.59 |
12.92 |
13.44 |
223359手 |
29787万 |
0.44 |
3.38% |
2022-06-22 |
13.43 |
13.75 |
12.95 |
13.00 |
194516手 |
25785万 |
-0.50 |
-3.70% |
2022-06-21 |
13.21 |
13.99 |
13.07 |
13.50 |
295477手 |
39931万 |
0.23 |
1.73% |
2022-06-20 |
12.91 |
13.57 |
12.91 |
13.27 |
221420手 |
29509万 |
0.40 |
3.11% |
2022-06-17 |
12.77 |
13.03 |
12.75 |
12.87 |
140809手 |
18106万 |
-0.09 |
-0.69% |
2022-06-16 |
13.01 |
13.19 |
12.81 |
12.96 |
223592手 |
29006万 |
-0.11 |
-0.84% |
2022-06-15 |
13.35 |
13.60 |
13.00 |
13.07 |
262334手 |
35087万 |
-0.29 |
-2.17% |
2022-06-14 |
13.15 |
13.64 |
13.00 |
13.36 |
207094手 |
27613万 |
-0.01 |
-0.07% |
2022-06-13 |
13.50 |
13.76 |
13.20 |
13.37 |
276745手 |
37208万 |
-0.51 |
-3.67% |
2022-06-10 |
13.40 |
14.22 |
13.33 |
13.88 |
414201手 |
57257万 |
0.39 |
2.89% |
2022-06-09 |
12.89 |
13.81 |
12.76 |
13.49 |
403279手 |
53634万 |
0.61 |
4.74% |
2022-06-08 |
13.02 |
13.23 |
12.62 |
12.88 |
297428手 |
38382万 |
-0.29 |
-2.20% |
2022-06-07 |
13.78 |
13.90 |
13.00 |
13.17 |
376763手 |
50189万 |
-0.66 |
-4.77% |
2022-06-06 |
13.70 |
14.02 |
13.55 |
13.83 |
292005手 |
40182万 |
-0.08 |
-0.57% |
2022-06-02 |
14.39 |
14.55 |
13.70 |
13.91 |
410393手 |
57453万 |
-0.65 |
-4.46% |
2022-06-01 |
13.85 |
15.26 |
13.82 |
14.56 |
645234手 |
94440万 |
0.57 |
4.07% |
2022-05-31 |
13.71 |
14.15 |
13.51 |
13.99 |
377129手 |
52264万 |
0.18 |
1.30% |
2022-05-30 |
15.00 |
15.00 |
13.59 |
13.81 |
534386手 |
76295万 |
-0.86 |
-5.86% |
2022-05-27 |
13.80 |
14.98 |
13.77 |
14.67 |
543934手 |
77504万 |
0.76 |
5.46% |
2022-05-26 |
13.59 |
13.99 |
13.25 |
13.91 |
378236手 |
51736万 |
0.44 |
3.27% |
2022-05-25 |
13.66 |
14.10 |
13.17 |
13.47 |
479751手 |
65305万 |
-0.14 |
-1.03% |
2022-05-24 |
14.50 |
14.59 |
13.61 |
13.61 |
453339手 |
64099万 |
-1.09 |
-7.42% |
2022-05-23 |
13.75 |
15.12 |
13.62 |
14.70 |
634607手 |
91037万 |
0.70 |
5.00% |
2022-05-20 |
13.36 |
14.14 |
13.22 |
14.00 |
598763手 |
82473万 |
0.76 |
5.74% |
2022-05-19 |
13.10 |
13.56 |
13.02 |
13.24 |
487609手 |
64560万 |
-0.23 |
-1.71% |
2022-05-18 |
13.60 |
14.43 |
13.45 |
13.47 |
814293手 |
112833万 |
-0.81 |
-5.67% |
2022-05-17 |
14.40 |
15.10 |
14.01 |
14.28 |
1250892手 |
185180万 |
0.55 |
4.01% |
2022-05-16 |
12.74 |
13.73 |
12.35 |
13.73 |
590870手 |
77782万 |
1.25 |
10.02% |
2022-05-13 |
12.77 |
13.15 |
12.45 |
12.48 |
352539手 |
44876万 |
-0.23 |
-1.81% |
2022-05-12 |
12.85 |
13.20 |
12.40 |
12.71 |
447452手 |
57266万 |
-0.37 |
-2.83% |
2022-05-11 |
13.31 |
13.75 |
12.80 |
13.08 |
839681手 |
110976万 |
0.45 |
3.56% |
2022-05-10 |
11.33 |
12.63 |
11.33 |
12.63 |
280960手 |
35093万 |
1.15 |
10.02% |
2022-05-09 |
11.12 |
11.80 |
11.03 |
11.48 |
222907手 |
25653万 |
0.16 |
1.41% |
2022-05-06 |
11.58 |
11.72 |
11.21 |
11.32 |
264455手 |
30239万 |
-0.62 |
-5.19% |
2022-05-05 |
11.13 |
12.28 |
10.94 |
11.94 |
417177手 |
47904万 |
0.55 |
4.83% |
2022-04-29 |
10.96 |
11.62 |
10.68 |
11.39 |
333155手 |
37423万 |
0.31 |
2.80% |
2022-04-28 |
11.57 |
11.57 |
10.80 |
11.08 |
411141手 |
45817万 |
-0.92 |
-7.67% |
2022-04-27 |
11.20 |
12.20 |
10.89 |
12.00 |
491374手 |
56164万 |
0.30 |
2.56% |
2022-04-26 |
12.29 |
12.59 |
11.50 |
11.70 |
523475手 |
63310万 |
0.00 |
0.00% |
2022-04-25 |
10.70 |
12.80 |
10.70 |
11.70 |
528036手 |
61332万 |
-0.19 |
-1.60% |
2022-04-22 |
12.50 |
13.52 |
11.83 |
11.89 |
701591手 |
88870万 |
-0.43 |
-3.49% |
2022-04-21 |
12.32 |
12.32 |
11.88 |
12.32 |
407152手 |
49940万 |
1.12 |
10.00% |
2022-04-20 |
10.81 |
11.68 |
10.71 |
11.20 |
311525手 |
35138万 |
0.39 |
3.61% |
2022-04-19 |
10.80 |
11.02 |
10.58 |
10.81 |
153675手 |
16534万 |
-0.01 |
-0.09% |
2022-04-18 |
10.89 |
11.18 |
10.53 |
10.82 |
184816手 |
20126万 |
-0.09 |
-0.82% |
2022-04-15 |
11.38 |
11.48 |
10.90 |
10.91 |
336197手 |
37403万 |
-0.66 |
-5.70% |
2022-04-14 |
11.55 |
12.10 |
11.31 |
11.57 |
437264手 |
51021万 |
-0.79 |
-6.39% |
2022-04-13 |
13.30 |
13.72 |
12.36 |
12.36 |
564340手 |
72527万 |
-1.37 |
-9.98% |
2022-04-12 |
12.50 |
13.98 |
12.16 |
13.73 |
710388手 |
93380万 |
1.02 |
8.03% |
2022-04-11 |
11.86 |
13.20 |
11.40 |
12.71 |
522354手 |
64124万 |
0.71 |
5.92% |
2022-04-08 |
11.10 |
12.10 |
11.02 |
12.00 |
441499手 |
51472万 |
0.85 |
7.62% |
2022-04-07 |
11.13 |
11.82 |
11.02 |
11.15 |
330592手 |
37567万 |
-0.25 |
-2.19% |
2022-04-06 |
10.98 |
11.60 |
10.82 |
11.40 |
469278手 |
53114万 |
0.58 |
5.36% |
2022-04-01 |
9.86 |
10.82 |
9.46 |
10.82 |
278556手 |
29192万 |
0.98 |
9.96% |
2022-03-31 |
9.49 |
10.27 |
9.49 |
9.84 |
163442手 |
16263万 |
0.25 |
2.61% |
2022-03-30 |
9.52 |
9.64 |
9.43 |
9.59 |
56047手 |
5337万 |
0.14 |
1.48% |
2022-03-29 |
9.77 |
9.77 |
9.44 |
9.45 |
60100手 |
5739万 |
-0.19 |
-1.97% |
2022-03-28 |
9.79 |
9.83 |
9.55 |
9.64 |
89038手 |
8608万 |
-0.28 |
-2.82% |
2022-03-25 |
9.89 |
10.43 |
9.80 |
9.92 |
97527手 |
9835万 |
-0.06 |
-0.60% |
2022-03-24 |
10.28 |
10.28 |
9.87 |
9.98 |
69675手 |
6942万 |
-0.12 |
-1.19% |
2022-03-23 |
10.09 |
10.23 |
10.03 |
10.10 |
53205手 |
5378万 |
-0.04 |
-0.39% |
2022-03-22 |
10.27 |
10.31 |
9.99 |
10.14 |
68174手 |
6891万 |
-0.08 |
-0.78% |
2022-03-21 |
10.36 |
10.45 |
10.13 |
10.22 |
93636手 |
9587万 |
-0.21 |
-2.01% |
2022-03-18 |
9.98 |
10.80 |
9.94 |
10.43 |
136224手 |
14157万 |
0.45 |
4.51% |
2022-03-17 |
9.88 |
10.22 |
9.79 |
9.98 |
116928手 |
11744万 |
0.27 |
2.78% |
2022-03-16 |
9.57 |
9.80 |
9.15 |
9.71 |
99745手 |
9500万 |
0.20 |
2.10% |
2022-03-15 |
10.11 |
10.19 |
9.39 |
9.51 |
91686手 |
8981万 |
-0.66 |
-6.49% |
2022-03-14 |
10.65 |
10.69 |
10.13 |
10.17 |
76616手 |
7935万 |
-0.59 |
-5.48% |
2022-03-11 |
10.80 |
10.80 |
10.40 |
10.76 |
69290手 |
7343万 |
-0.12 |
-1.10% |
2022-03-10 |
10.50 |
10.95 |
10.46 |
10.88 |
103151手 |
11105万 |
0.52 |
5.02% |
2022-03-09 |
10.96 |
11.00 |
10.05 |
10.36 |
98034手 |
10245万 |
-0.50 |
-4.60% |
2022-03-08 |
11.12 |
11.17 |
10.81 |
10.86 |
58420手 |
6399万 |
-0.20 |
-1.81% |
2022-03-07 |
11.32 |
11.41 |
10.97 |
11.06 |
83024手 |
9257万 |
-0.39 |
-3.41% |
2022-03-04 |
11.32 |
11.50 |
11.19 |
11.45 |
74057手 |
8387万 |
0.04 |
0.35% |
2022-03-03 |
11.36 |
11.51 |
11.32 |
11.41 |
66756手 |
7610万 |
0.06 |
0.53% |
2022-03-02 |
11.49 |
11.59 |
11.32 |
11.35 |
59180手 |
6742万 |
-0.17 |
-1.48% |
2022-03-01 |
11.30 |
11.89 |
11.25 |
11.52 |
111578手 |
12996万 |
0.28 |
2.49% |
2022-02-28 |
11.52 |
11.53 |
11.18 |
11.24 |
69182手 |
7819万 |
-0.23 |
-2.00% |
2022-02-25 |
11.44 |
11.70 |
11.39 |
11.47 |
65991手 |
7612万 |
0.16 |
1.42% |
2022-02-24 |
11.80 |
11.85 |
11.16 |
11.31 |
102154手 |
11707万 |
-0.56 |
-4.72% |
2022-02-23 |
11.80 |
11.92 |
11.70 |
11.87 |
45529手 |
5382万 |
0.07 |
0.59% |
2022-02-22 |
11.90 |
12.00 |
11.75 |
11.80 |
77637手 |
9198万 |
-0.20 |
-1.67% |
2022-02-21 |
12.03 |
12.12 |
11.94 |
12.00 |
67163手 |
8071万 |
-0.05 |
-0.41% |
2022-02-18 |
11.87 |
12.08 |
11.78 |
12.05 |
60025手 |
7186万 |
0.18 |
1.52% |
2022-02-17 |
11.93 |
12.09 |
11.81 |
11.87 |
70824手 |
8459万 |
-0.13 |
-1.08% |
2022-02-16 |
11.70 |
12.15 |
11.70 |
12.00 |
94687手 |
11330万 |
0.07 |
0.59% |
2022-02-15 |
11.88 |
12.40 |
11.83 |
11.93 |
149047手 |
17939万 |
0.27 |
2.32% |
2022-02-14 |
11.35 |
11.97 |
11.22 |
11.66 |
140416手 |
16435万 |
0.25 |
2.19% |
2022-02-11 |
11.50 |
11.55 |
11.30 |
11.41 |
60787手 |
6928万 |
-0.14 |
-1.21% |
2022-02-10 |
11.54 |
11.67 |
11.33 |
11.55 |
61447手 |
7047万 |
0.01 |
0.09% |
2022-02-09 |
11.47 |
11.55 |
11.39 |
11.54 |
48048手 |
5512万 |
0.06 |
0.52% |
2022-02-08 |
11.40 |
11.52 |
11.29 |
11.48 |
68992手 |
7874万 |
0.07 |
0.61% |
2022-02-07 |
11.22 |
11.72 |
11.14 |
11.41 |
112324手 |
12865万 |
0.37 |
3.35% |
2022-01-28 |
10.48 |
11.20 |
10.46 |
11.04 |
109926手 |
11938万 |
0.56 |
5.34% |
2022-01-27 |
11.18 |
11.18 |
10.40 |
10.48 |
85039手 |
9130万 |
-0.57 |
-5.16% |
2022-01-26 |
11.09 |
11.25 |
10.88 |
11.05 |
70607手 |
7803万 |
-0.04 |
-0.36% |
2022-01-25 |
11.82 |
11.85 |
11.09 |
11.09 |
110243手 |
12558万 |
-0.74 |
-6.25% |
2022-01-24 |
12.07 |
12.08 |
11.82 |
11.83 |
58186手 |
6926万 |
-0.25 |
-2.07% |
2022-01-21 |
12.10 |
12.15 |
11.83 |
12.08 |
64424手 |
7730万 |
0.01 |
0.08% |
2022-01-20 |
12.48 |
12.48 |
12.01 |
12.07 |
83969手 |
10212万 |
-0.28 |
-2.27% |
2022-01-19 |
12.31 |
12.44 |
12.20 |
12.35 |
60479手 |
7432万 |
0.04 |
0.33% |
2022-01-18 |
12.53 |
12.58 |
12.27 |
12.31 |
88500手 |
10930万 |
-0.26 |
-2.07% |
2022-01-17 |
12.78 |
12.97 |
12.52 |
12.57 |
115382手 |
14702万 |
-0.11 |
-0.87% |
2022-01-14 |
12.46 |
12.77 |
12.46 |
12.68 |
128888手 |
16306万 |
0.09 |
0.71% |
2022-01-13 |
12.40 |
12.83 |
12.40 |
12.59 |
188748手 |
23990万 |
0.21 |
1.70% |
2022-01-12 |
12.27 |
12.43 |
12.27 |
12.38 |
80767手 |
9988万 |
0.09 |
0.73% |
2022-01-11 |
12.13 |
12.36 |
12.11 |
12.29 |
73666手 |
9019万 |
0.12 |
0.99% |
2022-01-10 |
12.22 |
12.32 |
12.13 |
12.17 |
81455手 |
9933万 |
0.02 |
0.17% |
2022-01-07 |
12.10 |
12.25 |
12.10 |
12.15 |
59299手 |
7217万 |
-0.02 |
-0.16% |
2022-01-06 |
12.15 |
12.23 |
12.07 |
12.17 |
56461手 |
6866万 |
-0.04 |
-0.33% |
2022-01-05 |
11.98 |
12.35 |
11.88 |
12.21 |
116203手 |
14091万 |
0.15 |
1.24% |
2022-01-04 |
11.78 |
12.14 |
11.75 |
12.06 |
126604手 |
15192万 |
0.31 |
2.64% |