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 |
13.65 |
13.86 |
13.40 |
13.84 |
679208手 |
92923万 |
0.14 |
1.02% |
2022-06-22 |
13.71 |
13.98 |
13.60 |
13.70 |
683053手 |
94173万 |
0.01 |
0.07% |
2022-06-21 |
13.95 |
13.95 |
13.54 |
13.69 |
859990手 |
117837万 |
-0.24 |
-1.72% |
2022-06-20 |
13.37 |
14.14 |
13.34 |
13.93 |
1494015手 |
205938万 |
0.70 |
5.29% |
2022-06-17 |
12.48 |
13.30 |
12.48 |
13.23 |
1142162手 |
149689万 |
0.59 |
4.67% |
2022-06-16 |
12.63 |
12.89 |
12.60 |
12.64 |
570263手 |
72630万 |
0.03 |
0.24% |
2022-06-15 |
12.66 |
12.88 |
12.56 |
12.61 |
655908手 |
83418万 |
-0.11 |
-0.86% |
2022-06-14 |
12.55 |
12.75 |
12.27 |
12.72 |
555960手 |
69513万 |
-0.10 |
-0.78% |
2022-06-13 |
12.58 |
12.94 |
12.52 |
12.82 |
638504手 |
81457万 |
0.16 |
1.26% |
2022-06-10 |
12.18 |
12.67 |
12.17 |
12.66 |
564963手 |
70866万 |
0.38 |
3.09% |
2022-06-09 |
12.50 |
12.57 |
12.17 |
12.28 |
425948手 |
52683万 |
-0.21 |
-1.68% |
2022-06-08 |
12.59 |
12.63 |
12.21 |
12.49 |
530388手 |
65902万 |
-0.09 |
-0.71% |
2022-06-07 |
12.75 |
12.87 |
12.50 |
12.58 |
492434手 |
62281万 |
-0.17 |
-1.33% |
2022-06-06 |
12.65 |
12.85 |
12.50 |
12.75 |
667721手 |
84664万 |
0.12 |
0.95% |
2022-06-02 |
12.29 |
12.71 |
12.22 |
12.63 |
756070手 |
94872万 |
0.34 |
2.77% |
2022-06-01 |
12.26 |
12.43 |
12.17 |
12.29 |
354686手 |
43580万 |
-0.07 |
-0.57% |
2022-05-31 |
12.33 |
12.44 |
12.11 |
12.36 |
652253手 |
80229万 |
0.32 |
2.66% |
2022-05-30 |
12.04 |
12.12 |
11.94 |
12.04 |
265174手 |
31883万 |
0.00 |
0.00% |
2022-05-27 |
12.26 |
12.31 |
11.92 |
12.04 |
402715手 |
48791万 |
-0.19 |
-1.55% |
2022-05-26 |
12.08 |
12.37 |
11.96 |
12.23 |
518400手 |
63321万 |
0.15 |
1.24% |
2022-05-25 |
11.78 |
12.08 |
11.70 |
12.08 |
430379手 |
51273万 |
0.22 |
1.85% |
2022-05-24 |
12.27 |
12.43 |
11.85 |
11.86 |
605180手 |
73595万 |
-0.41 |
-3.34% |
2022-05-23 |
12.30 |
12.30 |
12.07 |
12.27 |
403691手 |
49189万 |
-0.05 |
-0.41% |
2022-05-20 |
12.26 |
12.43 |
12.12 |
12.32 |
622545手 |
76366万 |
0.06 |
0.49% |
2022-05-19 |
11.53 |
12.45 |
11.50 |
12.26 |
862930手 |
104385万 |
0.50 |
4.25% |
2022-05-18 |
11.78 |
11.87 |
11.62 |
11.76 |
328031手 |
38468万 |
-0.01 |
-0.09% |
2022-05-17 |
11.51 |
11.77 |
11.46 |
11.77 |
352217手 |
40984万 |
0.25 |
2.17% |
2022-05-16 |
11.68 |
11.75 |
11.45 |
11.52 |
270214手 |
31239万 |
-0.14 |
-1.20% |
2022-05-13 |
11.75 |
11.84 |
11.53 |
11.66 |
322108手 |
37563万 |
-0.01 |
-0.09% |
2022-05-12 |
11.60 |
11.84 |
11.54 |
11.67 |
345821手 |
40420万 |
0.06 |
0.52% |
2022-05-11 |
11.46 |
11.88 |
11.46 |
11.61 |
596946手 |
70075万 |
0.06 |
0.52% |
2022-05-10 |
10.95 |
11.61 |
10.89 |
11.55 |
576339手 |
65759万 |
0.43 |
3.87% |
2022-05-09 |
10.96 |
11.22 |
10.93 |
11.12 |
195802手 |
21760万 |
0.06 |
0.54% |
2022-05-06 |
11.08 |
11.16 |
10.93 |
11.06 |
268824手 |
29713万 |
-0.27 |
-2.38% |
2022-05-05 |
11.29 |
11.45 |
11.16 |
11.33 |
382548手 |
43328万 |
0.04 |
0.35% |
2022-04-29 |
11.13 |
11.31 |
10.93 |
11.29 |
397486手 |
44345万 |
0.33 |
3.01% |
2022-04-28 |
10.88 |
11.11 |
10.78 |
10.96 |
417962手 |
45789万 |
0.07 |
0.64% |
2022-04-27 |
10.20 |
10.93 |
10.16 |
10.89 |
574811手 |
61045万 |
0.63 |
6.14% |
2022-04-26 |
10.51 |
10.65 |
10.15 |
10.26 |
400030手 |
41763万 |
-0.25 |
-2.38% |
2022-04-25 |
11.10 |
11.20 |
10.49 |
10.51 |
483583手 |
52488万 |
-0.79 |
-6.99% |
2022-04-22 |
11.17 |
11.35 |
11.04 |
11.30 |
280302手 |
31371万 |
0.04 |
0.35% |
2022-04-21 |
11.72 |
11.72 |
11.22 |
11.26 |
353978手 |
40544万 |
-0.49 |
-4.17% |
2022-04-20 |
12.04 |
12.06 |
11.70 |
11.75 |
269723手 |
31964万 |
-0.23 |
-1.92% |
2022-04-19 |
11.91 |
12.12 |
11.81 |
11.98 |
268319手 |
32181万 |
0.06 |
0.50% |
2022-04-18 |
11.85 |
11.93 |
11.41 |
11.92 |
324102手 |
38003万 |
-0.02 |
-0.17% |
2022-04-15 |
12.20 |
12.26 |
11.81 |
11.94 |
595078手 |
71057万 |
-0.70 |
-5.54% |
2022-04-14 |
12.69 |
12.90 |
12.61 |
12.64 |
272876手 |
34728万 |
0.21 |
1.69% |
2022-04-13 |
12.58 |
12.61 |
12.42 |
12.43 |
177500手 |
22179万 |
-0.20 |
-1.58% |
2022-04-12 |
12.45 |
12.64 |
12.35 |
12.63 |
242716手 |
30382万 |
0.10 |
0.80% |
2022-04-11 |
12.90 |
12.90 |
12.38 |
12.53 |
384150手 |
48525万 |
-0.48 |
-3.69% |
2022-04-08 |
12.86 |
13.13 |
12.78 |
13.01 |
403700手 |
52376万 |
0.26 |
2.04% |
2022-04-07 |
13.01 |
13.03 |
12.74 |
12.75 |
327523手 |
42085万 |
-0.31 |
-2.37% |
2022-04-06 |
13.13 |
13.13 |
12.91 |
13.06 |
275410手 |
35805万 |
-0.12 |
-0.91% |
2022-04-01 |
13.02 |
13.21 |
12.92 |
13.18 |
238609手 |
31298万 |
0.05 |
0.38% |
2022-03-31 |
13.36 |
13.36 |
13.05 |
13.13 |
329740手 |
43435万 |
-0.24 |
-1.79% |
2022-03-30 |
13.15 |
13.40 |
13.15 |
13.37 |
453683手 |
60396万 |
0.42 |
3.24% |
2022-03-29 |
13.06 |
13.22 |
12.92 |
12.95 |
275013手 |
35858万 |
-0.15 |
-1.15% |
2022-03-28 |
12.99 |
13.12 |
12.70 |
13.10 |
614086手 |
79226万 |
-0.34 |
-2.53% |
2022-03-25 |
13.67 |
13.71 |
13.38 |
13.44 |
376642手 |
50887万 |
-0.23 |
-1.68% |
2022-03-24 |
13.90 |
13.93 |
13.63 |
13.67 |
452857手 |
62156万 |
-0.37 |
-2.63% |
2022-03-23 |
13.91 |
14.25 |
13.84 |
14.04 |
797798手 |
112273万 |
0.46 |
3.39% |
2022-03-22 |
13.63 |
13.79 |
13.53 |
13.58 |
343947手 |
46856万 |
-0.17 |
-1.24% |
2022-03-21 |
13.75 |
13.98 |
13.62 |
13.75 |
351950手 |
48526万 |
0.03 |
0.22% |
2022-03-18 |
13.57 |
13.78 |
13.50 |
13.72 |
327984手 |
44795万 |
0.08 |
0.59% |
2022-03-17 |
13.80 |
14.00 |
13.60 |
13.64 |
513166手 |
70635万 |
0.06 |
0.44% |
2022-03-16 |
13.40 |
13.60 |
12.86 |
13.58 |
574774手 |
76432万 |
0.46 |
3.51% |
2022-03-15 |
13.81 |
13.92 |
13.11 |
13.12 |
554219手 |
74992万 |
-0.81 |
-5.82% |
2022-03-14 |
14.15 |
14.25 |
13.93 |
13.93 |
348171手 |
49063万 |
-0.36 |
-2.52% |
2022-03-11 |
14.02 |
14.35 |
13.93 |
14.29 |
664076手 |
93963万 |
0.12 |
0.85% |
2022-03-10 |
13.90 |
14.43 |
13.88 |
14.17 |
819734手 |
115869万 |
0.58 |
4.27% |
2022-03-09 |
13.88 |
13.93 |
12.93 |
13.59 |
652157手 |
87741万 |
-0.14 |
-1.02% |
2022-03-08 |
14.41 |
14.56 |
13.71 |
13.73 |
653591手 |
91737万 |
-0.80 |
-5.51% |
2022-03-07 |
15.00 |
15.03 |
14.39 |
14.53 |
533070手 |
78031万 |
-0.43 |
-2.87% |
2022-03-04 |
15.08 |
15.22 |
14.84 |
14.96 |
492954手 |
74029万 |
-0.29 |
-1.90% |
2022-03-03 |
15.33 |
15.43 |
15.18 |
15.25 |
604510手 |
92469万 |
0.09 |
0.59% |
2022-03-02 |
15.08 |
15.26 |
15.00 |
15.16 |
390897手 |
59118万 |
-0.05 |
-0.33% |
2022-03-01 |
15.10 |
15.38 |
15.08 |
15.21 |
674762手 |
102820万 |
0.26 |
1.74% |
2022-02-28 |
15.15 |
15.18 |
14.83 |
14.95 |
451168手 |
67389万 |
-0.15 |
-0.99% |
2022-02-25 |
14.98 |
15.26 |
14.94 |
15.10 |
530171手 |
80008万 |
0.13 |
0.87% |
2022-02-24 |
15.21 |
15.46 |
14.76 |
14.97 |
769148手 |
116423万 |
-0.36 |
-2.35% |
2022-02-23 |
14.79 |
15.38 |
14.79 |
15.33 |
855217手 |
130443万 |
0.56 |
3.79% |
2022-02-22 |
14.80 |
14.92 |
14.61 |
14.77 |
371937手 |
54808万 |
-0.20 |
-1.34% |
2022-02-21 |
14.85 |
14.99 |
14.80 |
14.97 |
287749手 |
42857万 |
0.05 |
0.34% |
2022-02-18 |
14.85 |
14.98 |
14.76 |
14.92 |
341882手 |
50776万 |
-0.06 |
-0.40% |
2022-02-17 |
14.63 |
15.15 |
14.59 |
14.98 |
592484手 |
88544万 |
0.27 |
1.83% |
2022-02-16 |
14.84 |
14.89 |
14.66 |
14.71 |
333785手 |
49349万 |
-0.09 |
-0.61% |
2022-02-15 |
14.49 |
14.83 |
14.40 |
14.80 |
407166手 |
59783万 |
0.36 |
2.49% |
2022-02-14 |
14.33 |
14.59 |
14.22 |
14.44 |
350269手 |
50433万 |
-0.09 |
-0.62% |
2022-02-11 |
15.01 |
15.02 |
14.50 |
14.53 |
582779手 |
85971万 |
-0.59 |
-3.90% |
2022-02-10 |
15.26 |
15.33 |
15.03 |
15.12 |
466318手 |
70754万 |
-0.12 |
-0.79% |
2022-02-09 |
15.10 |
15.35 |
15.02 |
15.24 |
538496手 |
81864万 |
0.02 |
0.13% |