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 |
12.17 |
12.28 |
11.98 |
12.27 |
36636手 |
4442万 |
0.15 |
1.24% |
2022-06-22 |
12.40 |
12.49 |
12.12 |
12.12 |
39580手 |
4869万 |
-0.27 |
-2.18% |
2022-06-21 |
12.48 |
12.52 |
12.20 |
12.39 |
41111手 |
5087万 |
-0.15 |
-1.20% |
2022-06-20 |
12.58 |
12.59 |
12.38 |
12.54 |
37568手 |
4704万 |
0.02 |
0.16% |
2022-06-17 |
12.67 |
12.75 |
12.42 |
12.52 |
59651手 |
7470万 |
-0.20 |
-1.57% |
2022-06-16 |
12.30 |
12.85 |
12.30 |
12.72 |
75805手 |
9603万 |
0.36 |
2.91% |
2022-06-15 |
12.92 |
12.92 |
12.35 |
12.36 |
65814手 |
8283万 |
-0.34 |
-2.68% |
2022-06-14 |
12.40 |
12.77 |
12.12 |
12.70 |
63116手 |
7864万 |
0.13 |
1.03% |
2022-06-13 |
12.33 |
12.72 |
12.32 |
12.57 |
50776手 |
6339万 |
-0.02 |
-0.16% |
2022-06-10 |
12.39 |
12.70 |
12.34 |
12.59 |
47384手 |
5966万 |
0.14 |
1.12% |
2022-06-09 |
12.79 |
12.85 |
12.37 |
12.45 |
73586手 |
9214万 |
-0.38 |
-2.96% |
2022-06-08 |
13.45 |
13.48 |
12.72 |
12.83 |
97359手 |
12665万 |
-0.67 |
-4.96% |
2022-06-07 |
13.83 |
13.83 |
13.03 |
13.50 |
117443手 |
15712万 |
-0.33 |
-2.39% |
2022-06-06 |
13.72 |
14.16 |
13.45 |
13.83 |
107179手 |
14775万 |
0.00 |
0.00% |
2022-06-02 |
14.16 |
14.28 |
13.71 |
13.83 |
94882手 |
13144万 |
-0.33 |
-2.33% |
2022-06-01 |
13.86 |
14.68 |
13.83 |
14.16 |
146655手 |
20904万 |
0.43 |
3.13% |
2022-05-31 |
14.15 |
14.15 |
13.55 |
13.73 |
80845手 |
11098万 |
-0.33 |
-2.35% |
2022-05-30 |
14.15 |
14.29 |
13.70 |
14.06 |
104918手 |
14675万 |
-0.21 |
-1.47% |
2022-05-27 |
13.76 |
14.73 |
13.76 |
14.27 |
155078手 |
22080万 |
0.40 |
2.88% |
2022-05-26 |
13.62 |
14.13 |
13.27 |
13.87 |
122253手 |
16739万 |
0.13 |
0.95% |
2022-05-25 |
13.60 |
13.91 |
13.41 |
13.74 |
127569手 |
17431万 |
0.14 |
1.03% |
2022-05-24 |
14.53 |
14.90 |
13.55 |
13.60 |
203951手 |
28769万 |
-1.06 |
-7.23% |
2022-05-23 |
15.80 |
15.82 |
14.66 |
14.66 |
265754手 |
40213万 |
-1.63 |
-10.01% |
2022-05-20 |
15.11 |
17.07 |
14.62 |
16.29 |
345434手 |
55175万 |
0.77 |
4.96% |
2022-05-19 |
14.77 |
16.01 |
14.59 |
15.52 |
348897手 |
53857万 |
0.97 |
6.67% |
2022-05-18 |
13.30 |
14.55 |
13.13 |
14.55 |
100850手 |
14447万 |
1.32 |
9.98% |
2022-05-17 |
13.69 |
13.95 |
12.92 |
13.23 |
145969手 |
19510万 |
-0.74 |
-5.30% |
2022-05-16 |
13.35 |
14.09 |
13.05 |
13.97 |
158491手 |
21629万 |
0.68 |
5.12% |
2022-05-13 |
13.35 |
13.57 |
12.86 |
13.29 |
96158手 |
12705万 |
-0.06 |
-0.45% |
2022-05-12 |
13.74 |
13.74 |
13.15 |
13.35 |
107305手 |
14364万 |
-0.39 |
-2.84% |
2022-05-11 |
13.94 |
14.20 |
13.66 |
13.74 |
158543手 |
21942万 |
-0.43 |
-3.04% |
2022-05-10 |
13.68 |
14.76 |
13.45 |
14.17 |
249041手 |
35190万 |
0.21 |
1.50% |
2022-05-09 |
13.84 |
14.50 |
13.38 |
13.96 |
219621手 |
30756万 |
0.78 |
5.92% |
2022-05-06 |
12.50 |
13.18 |
12.04 |
13.18 |
64961手 |
8384万 |
1.20 |
10.02% |
2022-05-05 |
11.98 |
11.98 |
11.98 |
11.98 |
7182手 |
860万 |
1.09 |
10.01% |
2022-04-29 |
10.60 |
10.98 |
10.51 |
10.89 |
39828手 |
4302万 |
0.43 |
4.11% |
2022-04-28 |
10.60 |
11.00 |
10.43 |
10.46 |
40074手 |
4285万 |
-0.19 |
-1.78% |
2022-04-27 |
10.22 |
10.74 |
10.09 |
10.65 |
37756手 |
3954万 |
0.31 |
3.00% |
2022-04-26 |
11.30 |
11.38 |
10.21 |
10.34 |
52849手 |
5696万 |
-0.95 |
-8.41% |
2022-04-25 |
12.21 |
12.35 |
11.29 |
11.29 |
68196手 |
7996万 |
-1.25 |
-9.97% |
2022-04-22 |
13.06 |
13.21 |
12.47 |
12.54 |
59027手 |
7528万 |
-0.67 |
-5.07% |
2022-04-21 |
13.38 |
13.97 |
13.09 |
13.21 |
69576手 |
9461万 |
-0.41 |
-3.01% |
2022-04-20 |
13.35 |
14.19 |
13.33 |
13.62 |
74138手 |
10163万 |
0.22 |
1.64% |
2022-04-19 |
13.23 |
13.72 |
12.95 |
13.40 |
52060手 |
6970万 |
0.17 |
1.28% |
2022-04-18 |
12.64 |
13.28 |
11.57 |
13.23 |
46346手 |
5916万 |
0.37 |
2.88% |
2022-04-15 |
13.56 |
13.71 |
12.86 |
12.86 |
47393手 |
6289万 |
-0.84 |
-6.13% |
2022-04-14 |
13.89 |
13.97 |
13.40 |
13.70 |
56864手 |
7772万 |
-0.18 |
-1.30% |
2022-04-13 |
14.05 |
14.73 |
13.62 |
13.88 |
99821手 |
14216万 |
-0.28 |
-1.98% |
2022-04-12 |
13.12 |
14.33 |
13.09 |
14.16 |
82225手 |
11400万 |
0.76 |
5.67% |
2022-04-11 |
13.10 |
14.03 |
13.00 |
13.40 |
58606手 |
7865万 |
0.09 |
0.68% |
2022-04-08 |
13.05 |
13.32 |
12.60 |
13.31 |
46874手 |
6095万 |
0.15 |
1.14% |
2022-04-07 |
13.28 |
13.50 |
13.10 |
13.16 |
27161手 |
3601万 |
-0.09 |
-0.68% |
2022-04-06 |
12.88 |
13.40 |
12.85 |
13.25 |
41574手 |
5488万 |
0.37 |
2.87% |
2022-04-01 |
12.96 |
12.96 |
12.70 |
12.88 |
24328手 |
3116万 |
-0.23 |
-1.75% |
2022-03-31 |
12.98 |
13.51 |
12.86 |
13.11 |
46841手 |
6118万 |
0.00 |
0.00% |
2022-03-30 |
13.02 |
13.98 |
12.76 |
13.11 |
56076手 |
7380万 |
0.24 |
1.86% |
2022-03-29 |
12.98 |
13.10 |
12.77 |
12.87 |
14173手 |
1825万 |
-0.16 |
-1.23% |
2022-03-28 |
12.89 |
13.16 |
12.53 |
13.03 |
21557手 |
2796万 |
0.15 |
1.17% |
2022-03-25 |
12.85 |
13.19 |
12.70 |
12.88 |
24480手 |
3180万 |
0.00 |
0.00% |
2022-03-24 |
13.13 |
13.18 |
12.50 |
12.88 |
31045手 |
3980万 |
-0.47 |
-3.52% |
2022-03-23 |
13.11 |
13.45 |
13.03 |
13.35 |
21881手 |
2894万 |
0.24 |
1.83% |
2022-03-22 |
13.32 |
13.40 |
13.04 |
13.11 |
17677手 |
2325万 |
-0.19 |
-1.43% |
2022-03-21 |
13.10 |
13.43 |
13.02 |
13.30 |
23400手 |
3094万 |
0.22 |
1.68% |
2022-03-18 |
12.73 |
13.22 |
12.73 |
13.08 |
21010手 |
2747万 |
0.11 |
0.85% |
2022-03-17 |
13.12 |
13.50 |
12.90 |
12.97 |
27650手 |
3641万 |
-0.01 |
-0.08% |
2022-03-16 |
12.71 |
13.10 |
12.60 |
12.98 |
29391手 |
3782万 |
0.33 |
2.61% |
2022-03-15 |
13.04 |
13.27 |
12.34 |
12.65 |
27405手 |
3515万 |
-0.44 |
-3.36% |
2022-03-14 |
13.60 |
13.60 |
13.04 |
13.09 |
19079手 |
2532万 |
-0.52 |
-3.82% |
2022-03-11 |
13.72 |
13.72 |
13.30 |
13.61 |
19134手 |
2572万 |
-0.14 |
-1.02% |
2022-03-10 |
14.10 |
14.14 |
13.68 |
13.75 |
18019手 |
2497万 |
-0.06 |
-0.43% |
2022-03-09 |
14.17 |
14.17 |
13.31 |
13.81 |
28060手 |
3845万 |
-0.37 |
-2.61% |
2022-03-08 |
14.36 |
14.36 |
13.60 |
14.18 |
20437手 |
2872万 |
-0.14 |
-0.98% |
2022-03-07 |
14.47 |
14.57 |
14.19 |
14.32 |
12108手 |
1737万 |
-0.20 |
-1.38% |
2022-03-04 |
14.71 |
14.83 |
14.46 |
14.52 |
13449手 |
1960万 |
-0.23 |
-1.56% |
2022-03-03 |
15.00 |
15.02 |
14.70 |
14.75 |
13034手 |
1927万 |
-0.10 |
-0.67% |
2022-03-02 |
14.95 |
14.97 |
14.75 |
14.85 |
14887手 |
2209万 |
-0.10 |
-0.67% |
2022-03-01 |
14.97 |
15.12 |
14.79 |
14.95 |
24065手 |
3596万 |
0.14 |
0.94% |
2022-02-28 |
14.40 |
14.99 |
14.02 |
14.81 |
36873手 |
5373万 |
0.43 |
2.99% |
2022-02-25 |
14.50 |
14.78 |
14.31 |
14.38 |
21995手 |
3192万 |
-0.08 |
-0.55% |
2022-02-24 |
14.70 |
14.79 |
14.00 |
14.46 |
43638手 |
6256万 |
-0.35 |
-2.36% |
2022-02-23 |
14.79 |
14.93 |
14.71 |
14.81 |
18289手 |
2711万 |
0.00 |
0.00% |
2022-02-22 |
15.28 |
15.30 |
14.66 |
14.81 |
24614手 |
3651万 |
-0.38 |
-2.50% |
2022-02-21 |
14.85 |
15.25 |
14.85 |
15.19 |
25522手 |
3862万 |
0.23 |
1.54% |
2022-02-18 |
14.85 |
14.97 |
14.70 |
14.96 |
22446手 |
3329万 |
-0.01 |
-0.07% |
2022-02-17 |
15.37 |
15.45 |
14.93 |
14.97 |
30055手 |
4537万 |
-0.46 |
-2.98% |