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 |
13.75 |
13.97 |
13.23 |
13.34 |
26656手 |
3577万 |
-0.18 |
-1.33% |
2022-06-22 |
13.75 |
14.44 |
13.12 |
13.52 |
30777手 |
4147万 |
0.03 |
0.22% |
2022-06-21 |
13.55 |
13.69 |
12.96 |
13.49 |
16725手 |
2212万 |
-0.01 |
-0.07% |
2022-06-20 |
13.20 |
13.68 |
13.01 |
13.50 |
22880手 |
3080万 |
0.35 |
2.66% |
2022-06-17 |
12.94 |
13.16 |
12.69 |
13.15 |
12444手 |
1615万 |
0.26 |
2.02% |
2022-06-16 |
12.98 |
13.20 |
12.78 |
12.89 |
12148手 |
1565万 |
-0.08 |
-0.62% |
2022-06-15 |
12.80 |
13.39 |
12.80 |
12.97 |
21084手 |
2746万 |
0.13 |
1.01% |
2022-06-14 |
12.55 |
13.00 |
12.32 |
12.84 |
27772手 |
3509万 |
0.26 |
2.07% |
2022-06-13 |
12.75 |
13.07 |
12.54 |
12.58 |
16943手 |
2167万 |
-0.16 |
-1.26% |
2022-06-10 |
12.28 |
12.81 |
12.25 |
12.74 |
10651手 |
1342万 |
0.34 |
2.74% |
2022-06-09 |
12.93 |
12.93 |
12.35 |
12.40 |
13856手 |
1724万 |
-0.46 |
-3.58% |
2022-06-08 |
13.10 |
13.18 |
12.60 |
12.86 |
15820手 |
2042万 |
-0.08 |
-0.62% |
2022-06-07 |
13.30 |
13.30 |
12.77 |
12.94 |
19449手 |
2509万 |
-0.13 |
-0.99% |
2022-06-06 |
13.12 |
13.26 |
12.89 |
13.07 |
23436手 |
3046万 |
-0.03 |
-0.23% |
2022-06-02 |
12.67 |
13.30 |
12.67 |
13.10 |
30376手 |
3954万 |
0.20 |
1.55% |
2022-06-01 |
13.16 |
13.51 |
12.83 |
12.90 |
29522手 |
3869万 |
-0.10 |
-0.77% |
2022-05-31 |
14.31 |
14.31 |
12.80 |
13.00 |
61324手 |
8248万 |
-0.23 |
-1.74% |
2022-05-30 |
12.67 |
13.23 |
12.37 |
13.23 |
33394手 |
4289万 |
1.20 |
9.97% |
2022-05-27 |
12.23 |
12.31 |
12.03 |
12.03 |
23180手 |
2818万 |
-0.13 |
-1.07% |
2022-05-26 |
12.57 |
12.66 |
11.88 |
12.16 |
36638手 |
4451万 |
-0.37 |
-2.95% |
2022-05-25 |
12.06 |
13.49 |
12.00 |
12.53 |
48965手 |
6212万 |
0.27 |
2.20% |
2022-05-24 |
12.57 |
13.77 |
12.25 |
12.26 |
70227手 |
9183万 |
-0.26 |
-2.08% |
2022-05-23 |
12.89 |
12.98 |
12.42 |
12.52 |
60247手 |
7625万 |
-0.32 |
-2.49% |
2022-05-20 |
12.89 |
13.15 |
12.15 |
12.84 |
80790手 |
10202万 |
0.24 |
1.91% |
2022-05-19 |
12.04 |
13.30 |
12.03 |
12.60 |
74036手 |
9355万 |
0.18 |
1.45% |
2022-05-18 |
12.03 |
13.10 |
12.03 |
12.42 |
94017手 |
11695万 |
-0.95 |
-7.11% |
2022-05-17 |
15.95 |
15.95 |
13.37 |
13.37 |
129423手 |
18429万 |
-1.48 |
-9.97% |
2022-05-16 |
14.85 |
14.85 |
14.85 |
14.85 |
8249手 |
1224万 |
1.35 |
10.00% |
2022-05-13 |
13.49 |
13.50 |
13.49 |
13.50 |
18770手 |
2533万 |
1.23 |
10.02% |
2022-05-12 |
12.19 |
12.27 |
11.36 |
12.27 |
28614手 |
3434万 |
1.12 |
10.04% |
2022-05-11 |
10.26 |
11.15 |
10.10 |
11.15 |
14153手 |
1533万 |
1.01 |
9.96% |
2022-05-10 |
10.00 |
10.20 |
9.99 |
10.14 |
7330手 |
738万 |
0.08 |
0.80% |
2022-05-09 |
9.93 |
10.25 |
9.66 |
10.06 |
9100手 |
918万 |
0.33 |
3.39% |
2022-05-06 |
9.80 |
9.80 |
9.40 |
9.73 |
8638手 |
835万 |
-0.08 |
-0.81% |
2022-05-05 |
9.64 |
9.90 |
9.47 |
9.81 |
6447手 |
629万 |
0.12 |
1.24% |
2022-04-29 |
9.35 |
9.82 |
9.10 |
9.69 |
11639手 |
1107万 |
0.69 |
7.67% |
2022-04-28 |
9.38 |
9.49 |
8.90 |
9.00 |
11343手 |
1037万 |
-0.30 |
-3.23% |
2022-04-27 |
9.17 |
9.32 |
8.77 |
9.30 |
11952手 |
1083万 |
0.10 |
1.09% |
2022-04-26 |
9.97 |
9.99 |
9.12 |
9.20 |
20026手 |
1907万 |
-0.75 |
-7.54% |
2022-04-25 |
10.82 |
11.00 |
9.95 |
9.95 |
19115手 |
1976万 |
-1.10 |
-9.96% |
2022-04-22 |
11.30 |
11.30 |
11.00 |
11.05 |
8411手 |
934万 |
-0.21 |
-1.86% |
2022-04-21 |
11.93 |
11.93 |
11.22 |
11.26 |
9528手 |
1097万 |
-0.57 |
-4.82% |
2022-04-20 |
11.68 |
12.02 |
11.61 |
11.83 |
9570手 |
1137万 |
0.13 |
1.11% |
2022-04-19 |
11.54 |
11.92 |
11.52 |
11.70 |
7030手 |
825万 |
0.09 |
0.78% |
2022-04-18 |
11.50 |
11.69 |
11.25 |
11.61 |
8442手 |
975万 |
0.20 |
1.75% |
2022-04-15 |
11.95 |
11.95 |
11.30 |
11.41 |
13525手 |
1554万 |
-0.45 |
-3.79% |
2022-04-14 |
11.92 |
12.00 |
11.80 |
11.86 |
5440手 |
647万 |
-0.04 |
-0.34% |
2022-04-13 |
12.01 |
12.18 |
11.71 |
11.90 |
12329手 |
1470万 |
-0.12 |
-1.00% |
2022-04-12 |
12.35 |
12.36 |
11.80 |
12.02 |
16025手 |
1921万 |
-0.37 |
-2.99% |
2022-04-11 |
12.86 |
13.75 |
12.31 |
12.39 |
31110手 |
4014万 |
-0.57 |
-4.40% |
2022-04-08 |
12.25 |
12.96 |
12.12 |
12.96 |
22102手 |
2759万 |
0.72 |
5.88% |
2022-04-07 |
12.27 |
12.32 |
12.10 |
12.24 |
16372手 |
1998万 |
0.00 |
0.00% |
2022-04-06 |
12.11 |
12.35 |
12.00 |
12.24 |
10119手 |
1236万 |
0.24 |
2.00% |
2022-04-01 |
12.15 |
12.15 |
11.76 |
12.00 |
12063手 |
1439万 |
-0.18 |
-1.48% |
2022-03-31 |
12.38 |
12.39 |
12.14 |
12.18 |
7919手 |
969万 |
-0.09 |
-0.73% |
2022-03-30 |
12.29 |
12.37 |
12.20 |
12.27 |
6974手 |
856万 |
0.07 |
0.57% |
2022-03-29 |
12.47 |
12.88 |
12.12 |
12.20 |
9299手 |
1148万 |
-0.40 |
-3.17% |
2022-03-28 |
12.20 |
12.97 |
12.03 |
12.60 |
20130手 |
2522万 |
-0.34 |
-2.63% |
2022-03-25 |
12.29 |
13.53 |
12.29 |
12.94 |
30758手 |
4038万 |
0.64 |
5.20% |
2022-03-24 |
12.45 |
12.50 |
12.24 |
12.30 |
6168手 |
760万 |
-0.16 |
-1.28% |
2022-03-23 |
12.67 |
12.89 |
12.42 |
12.46 |
9009手 |
1130万 |
-0.21 |
-1.66% |
2022-03-22 |
12.62 |
12.78 |
12.40 |
12.67 |
8721手 |
1103万 |
0.06 |
0.48% |
2022-03-21 |
12.61 |
12.63 |
12.38 |
12.61 |
6984手 |
874万 |
0.23 |
1.86% |
2022-03-18 |
12.30 |
12.47 |
12.24 |
12.38 |
6596手 |
816万 |
0.06 |
0.49% |
2022-03-17 |
11.97 |
12.58 |
11.85 |
12.32 |
12002手 |
1476万 |
0.38 |
3.18% |
2022-03-16 |
12.03 |
12.33 |
11.51 |
11.94 |
20617手 |
2438万 |
0.15 |
1.27% |
2022-03-15 |
12.84 |
13.10 |
11.75 |
11.79 |
22798手 |
2799万 |
-1.12 |
-8.68% |
2022-03-14 |
13.57 |
13.64 |
12.91 |
12.91 |
15877手 |
2101万 |
-0.64 |
-4.72% |
2022-03-11 |
13.04 |
13.58 |
12.68 |
13.55 |
12589手 |
1675万 |
0.30 |
2.26% |
2022-03-10 |
13.30 |
13.57 |
13.10 |
13.25 |
16559手 |
2207万 |
0.15 |
1.15% |
2022-03-09 |
12.85 |
13.37 |
12.18 |
13.10 |
18485手 |
2389万 |
0.06 |
0.46% |
2022-03-08 |
13.55 |
13.70 |
12.83 |
13.04 |
15779手 |
2075万 |
-0.51 |
-3.76% |
2022-03-07 |
13.41 |
13.84 |
13.32 |
13.55 |
21415手 |
2913万 |
0.22 |
1.65% |
2022-03-04 |
13.40 |
13.62 |
13.10 |
13.33 |
13332手 |
1772万 |
-0.04 |
-0.30% |
2022-03-03 |
13.63 |
13.87 |
13.36 |
13.37 |
21941手 |
2984万 |
-0.28 |
-2.05% |
2022-03-02 |
13.55 |
13.76 |
13.35 |
13.65 |
21440手 |
2918万 |
0.17 |
1.26% |
2022-03-01 |
13.23 |
13.48 |
13.05 |
13.48 |
22167手 |
2954万 |
0.26 |
1.97% |
2022-02-28 |
13.45 |
13.46 |
12.89 |
13.22 |
24957手 |
3288万 |
-0.24 |
-1.78% |
2022-02-25 |
13.74 |
13.92 |
13.28 |
13.46 |
44813手 |
6099万 |
-0.79 |
-5.54% |
2022-02-24 |
13.95 |
15.32 |
13.60 |
14.25 |
67967手 |
9651万 |
0.09 |
0.64% |
2022-02-23 |
13.90 |
14.48 |
13.50 |
14.16 |
64007手 |
8898万 |
0.16 |
1.14% |
2022-02-22 |
12.69 |
14.00 |
12.69 |
14.00 |
34614手 |
4704万 |
1.27 |
9.98% |
2022-02-21 |
12.67 |
12.81 |
12.61 |
12.73 |
7093手 |
901万 |
0.06 |
0.47% |
2022-02-18 |
12.64 |
12.71 |
12.43 |
12.67 |
6720手 |
845万 |
0.02 |
0.16% |
2022-02-17 |
12.85 |
12.89 |
12.58 |
12.65 |
10701手 |
1359万 |
-0.07 |
-0.55% |
2022-02-16 |
12.64 |
12.97 |
12.58 |
12.72 |
15752手 |
2010万 |
0.08 |
0.63% |
2022-02-15 |
12.44 |
12.74 |
12.24 |
12.64 |
13304手 |
1667万 |
0.22 |
1.77% |
2022-02-14 |
11.96 |
12.54 |
11.21 |
12.42 |
13782手 |
1697万 |
0.46 |
3.85% |
2022-02-11 |
12.41 |
12.42 |
11.94 |
11.96 |
14370手 |
1736万 |
-0.40 |
-3.24% |
2022-02-10 |
12.49 |
12.62 |
12.35 |
12.36 |
10343手 |
1285万 |
-0.18 |
-1.44% |
2022-02-09 |
12.67 |
12.67 |
12.51 |
12.54 |
12481手 |
1569万 |
-0.08 |
-0.63% |
2022-02-08 |
12.41 |
12.66 |
12.23 |
12.62 |
11187手 |
1401万 |
0.26 |
2.10% |
2022-02-07 |
12.27 |
12.56 |
12.20 |
12.36 |
10748手 |
1331万 |
0.09 |
0.73% |
2022-01-28 |
12.12 |
12.45 |
12.10 |
12.27 |
8140手 |
1001万 |
0.22 |
1.83% |
2022-01-27 |
12.52 |
12.55 |
12.05 |
12.05 |
11763手 |
1434万 |
-0.51 |
-4.06% |
2022-01-26 |
12.46 |
12.78 |
12.30 |
12.56 |
13616手 |
1713万 |
0.14 |
1.13% |
2022-01-25 |
13.11 |
13.26 |
12.18 |
12.42 |
18464手 |
2353万 |
-0.73 |
-5.55% |
2022-01-24 |
13.22 |
13.41 |
13.13 |
13.15 |
11006手 |
1457万 |
-0.07 |
-0.53% |
2022-01-21 |
13.66 |
13.69 |
13.19 |
13.22 |
17900手 |
2389万 |
-0.39 |
-2.87% |
2022-01-20 |
14.20 |
14.32 |
13.54 |
13.61 |
23484手 |
3254万 |
-0.71 |
-4.96% |
2022-01-19 |
14.08 |
14.35 |
13.91 |
14.32 |
22317手 |
3173万 |
0.13 |
0.92% |
2022-01-18 |
14.72 |
14.82 |
14.10 |
14.19 |
38709手 |
5563万 |
-0.76 |
-5.08% |
2022-01-17 |
14.80 |
15.40 |
14.56 |
14.95 |
47643手 |
7117万 |
0.05 |
0.34% |
2022-01-14 |
14.95 |
15.38 |
14.62 |
14.90 |
61182手 |
9123万 |
-0.68 |
-4.37% |
2022-01-13 |
16.04 |
16.42 |
15.34 |
15.58 |
103278手 |
16266万 |
-0.98 |
-5.92% |
2022-01-12 |
16.55 |
16.56 |
16.55 |
16.56 |
57210手 |
9473万 |
1.51 |
10.03% |
2022-01-11 |
13.75 |
15.05 |
13.67 |
15.05 |
18159手 |
2660万 |
1.37 |
10.02% |
2022-01-10 |
13.19 |
13.74 |
13.18 |
13.68 |
18393手 |
2480万 |
0.47 |
3.56% |
2022-01-07 |
13.15 |
13.34 |
13.05 |
13.21 |
9881手 |
1304万 |
0.06 |
0.46% |
2022-01-06 |
13.14 |
13.34 |
13.13 |
13.15 |
11471手 |
1516万 |
0.02 |
0.15% |
2022-01-05 |
12.99 |
13.16 |
12.86 |
13.13 |
14175手 |
1846万 |
0.19 |
1.47% |
2022-01-04 |
12.93 |
13.04 |
12.67 |
12.94 |
8527手 |
1102万 |
0.20 |
1.57% |