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 |
12.66 |
12.76 |
12.39 |
12.73 |
36273手 |
4572万 |
0.28 |
2.25% |
2022-06-22 |
12.42 |
12.65 |
12.39 |
12.45 |
31842手 |
3990万 |
0.07 |
0.56% |
2022-06-21 |
12.48 |
12.58 |
12.27 |
12.38 |
23301手 |
2895万 |
-0.06 |
-0.48% |
2022-06-20 |
12.20 |
12.45 |
12.17 |
12.44 |
27497手 |
3389万 |
0.25 |
2.05% |
2022-06-17 |
12.19 |
12.28 |
11.95 |
12.19 |
20494手 |
2480万 |
-0.07 |
-0.57% |
2022-06-16 |
12.02 |
12.35 |
11.90 |
12.26 |
30315手 |
3711万 |
0.24 |
2.00% |
2022-06-15 |
11.90 |
12.23 |
11.90 |
12.02 |
19248手 |
2323万 |
0.00 |
0.00% |
2022-06-14 |
12.13 |
12.13 |
11.55 |
12.02 |
25671手 |
3041万 |
-0.15 |
-1.23% |
2022-06-13 |
12.09 |
12.25 |
12.01 |
12.17 |
20787手 |
2518万 |
-0.15 |
-1.22% |
2022-06-10 |
12.10 |
12.33 |
12.01 |
12.32 |
16832手 |
2064万 |
0.11 |
0.90% |
2022-06-09 |
12.61 |
12.79 |
12.20 |
12.21 |
30849手 |
3821万 |
-0.38 |
-3.02% |
2022-06-08 |
12.60 |
12.90 |
12.41 |
12.59 |
42641手 |
5360万 |
-0.26 |
-2.02% |
2022-06-07 |
12.28 |
13.14 |
12.12 |
12.85 |
64218手 |
8156万 |
0.63 |
5.16% |
2022-06-06 |
12.09 |
12.28 |
12.03 |
12.22 |
18066手 |
2204万 |
0.11 |
0.91% |
2022-06-02 |
12.17 |
12.19 |
11.92 |
12.11 |
18643手 |
2246万 |
-0.06 |
-0.49% |
2022-06-01 |
12.23 |
12.36 |
12.15 |
12.17 |
17645手 |
2160万 |
-0.09 |
-0.73% |
2022-05-31 |
12.33 |
12.33 |
12.03 |
12.26 |
17440手 |
2121万 |
0.05 |
0.41% |
2022-05-30 |
12.21 |
12.22 |
12.03 |
12.21 |
18705手 |
2269万 |
-0.01 |
-0.08% |
2022-05-27 |
12.45 |
12.49 |
12.09 |
12.22 |
21114手 |
2589万 |
-0.15 |
-1.21% |
2022-05-26 |
12.56 |
12.56 |
12.03 |
12.37 |
24923手 |
3070万 |
0.03 |
0.24% |
2022-05-25 |
12.00 |
12.38 |
11.92 |
12.34 |
30010手 |
3662万 |
0.20 |
1.65% |
2022-05-24 |
13.00 |
13.10 |
12.12 |
12.14 |
58861手 |
7427万 |
-1.01 |
-7.68% |
2022-05-23 |
12.80 |
13.61 |
12.62 |
13.15 |
74361手 |
9752万 |
0.55 |
4.37% |
2022-05-20 |
12.62 |
12.79 |
12.40 |
12.60 |
30003手 |
3768万 |
-0.02 |
-0.16% |
2022-05-19 |
12.51 |
12.68 |
12.36 |
12.62 |
26798手 |
3348万 |
-0.13 |
-1.02% |
2022-05-18 |
12.54 |
12.88 |
12.45 |
12.75 |
36703手 |
4650万 |
0.03 |
0.24% |
2022-05-17 |
12.46 |
12.95 |
12.28 |
12.72 |
56446手 |
7165万 |
0.17 |
1.35% |
2022-05-16 |
12.55 |
13.05 |
12.40 |
12.55 |
41916手 |
5306万 |
0.01 |
0.08% |
2022-05-13 |
12.38 |
12.96 |
12.32 |
12.54 |
47963手 |
6023万 |
0.22 |
1.79% |
2022-05-12 |
11.99 |
12.45 |
11.92 |
12.32 |
49199手 |
6039万 |
0.17 |
1.40% |
2022-05-11 |
12.46 |
12.84 |
12.14 |
12.15 |
79237手 |
9934万 |
-0.47 |
-3.72% |
2022-05-10 |
12.41 |
13.00 |
12.06 |
12.62 |
83481手 |
10407万 |
-0.02 |
-0.16% |
2022-05-09 |
13.20 |
13.58 |
12.37 |
12.64 |
122017手 |
15648万 |
0.02 |
0.16% |
2022-05-06 |
11.30 |
12.62 |
11.05 |
12.62 |
65888手 |
7835万 |
1.15 |
10.03% |
2022-05-05 |
11.17 |
11.54 |
11.05 |
11.47 |
30352手 |
3452万 |
0.28 |
2.50% |
2022-04-29 |
10.91 |
11.36 |
10.72 |
11.19 |
40170手 |
4466万 |
0.51 |
4.78% |
2022-04-28 |
10.65 |
10.85 |
10.47 |
10.68 |
23902手 |
2542万 |
-0.07 |
-0.65% |
2022-04-27 |
10.46 |
10.77 |
10.08 |
10.75 |
34653手 |
3617万 |
0.17 |
1.61% |
2022-04-26 |
10.93 |
11.18 |
10.55 |
10.58 |
37517手 |
4043万 |
-0.35 |
-3.20% |
2022-04-25 |
11.76 |
11.97 |
10.90 |
10.93 |
38876手 |
4426万 |
-1.11 |
-9.22% |
2022-04-22 |
12.26 |
12.34 |
11.91 |
12.04 |
25875手 |
3132万 |
-0.26 |
-2.11% |
2022-04-21 |
12.74 |
12.87 |
12.00 |
12.30 |
43426手 |
5414万 |
-0.56 |
-4.36% |
2022-04-20 |
13.42 |
13.97 |
12.72 |
12.86 |
58526手 |
7786万 |
-0.35 |
-2.65% |
2022-04-19 |
13.18 |
13.27 |
12.90 |
13.21 |
24401手 |
3203万 |
0.14 |
1.07% |
2022-04-18 |
13.73 |
13.80 |
13.01 |
13.07 |
38214手 |
5035万 |
-0.64 |
-4.67% |
2022-04-15 |
13.53 |
13.80 |
13.35 |
13.71 |
40648手 |
5508万 |
-0.09 |
-0.65% |
2022-04-14 |
13.52 |
14.05 |
13.20 |
13.80 |
44455手 |
6144万 |
0.29 |
2.15% |
2022-04-13 |
14.25 |
14.56 |
13.50 |
13.51 |
52001手 |
7179万 |
-0.60 |
-4.25% |
2022-04-12 |
13.99 |
14.15 |
13.73 |
14.11 |
37770手 |
5272万 |
0.11 |
0.79% |
2022-04-11 |
14.30 |
14.50 |
13.80 |
14.00 |
42645手 |
6040万 |
-0.32 |
-2.23% |
2022-04-08 |
14.73 |
14.92 |
14.00 |
14.32 |
58297手 |
8342万 |
-0.42 |
-2.85% |
2022-04-07 |
15.27 |
15.55 |
14.70 |
14.74 |
66114手 |
9905万 |
-0.69 |
-4.47% |
2022-04-06 |
15.44 |
15.98 |
15.30 |
15.43 |
88325手 |
13802万 |
0.16 |
1.05% |
2022-04-01 |
15.70 |
15.83 |
15.08 |
15.27 |
103968手 |
15986万 |
-0.66 |
-4.14% |
2022-03-31 |
16.15 |
17.06 |
15.90 |
15.93 |
144505手 |
23834万 |
-0.56 |
-3.40% |
2022-03-30 |
16.30 |
16.66 |
15.72 |
16.49 |
147521手 |
23893万 |
0.10 |
0.61% |
2022-03-29 |
16.18 |
17.18 |
16.04 |
16.39 |
173375手 |
28468万 |
-1.02 |
-5.86% |
2022-03-28 |
18.54 |
18.60 |
17.41 |
17.41 |
117712手 |
20778万 |
-1.93 |
-9.98% |
2022-03-25 |
19.46 |
19.46 |
19.34 |
19.34 |
78992手 |
15354万 |
1.65 |
9.33% |
2022-03-24 |
16.98 |
17.69 |
16.74 |
17.69 |
58668手 |
10164万 |
1.61 |
10.01% |
2022-03-23 |
14.63 |
16.08 |
14.20 |
16.08 |
93714手 |
14445万 |
1.46 |
9.99% |
2022-03-22 |
15.00 |
15.15 |
14.42 |
14.62 |
67446手 |
9905万 |
-0.34 |
-2.27% |
2022-03-21 |
14.80 |
15.42 |
14.60 |
14.96 |
97019手 |
14458万 |
0.46 |
3.17% |
2022-03-18 |
14.33 |
14.63 |
14.12 |
14.50 |
67823手 |
9781万 |
0.20 |
1.40% |
2022-03-17 |
13.75 |
14.66 |
13.45 |
14.30 |
91738手 |
13084万 |
0.84 |
6.24% |
2022-03-16 |
13.46 |
13.73 |
12.80 |
13.46 |
62011手 |
8220万 |
0.14 |
1.05% |
2022-03-15 |
13.84 |
14.24 |
13.31 |
13.32 |
66808手 |
9173万 |
-0.69 |
-4.92% |
2022-03-14 |
14.43 |
14.64 |
14.00 |
14.01 |
99568手 |
14259万 |
-0.41 |
-2.84% |
2022-03-11 |
14.10 |
14.61 |
13.81 |
14.42 |
127100手 |
18063万 |
0.68 |
4.95% |
2022-03-10 |
12.66 |
13.74 |
12.62 |
13.74 |
48946手 |
6505万 |
1.25 |
10.01% |
2022-03-09 |
12.79 |
12.88 |
11.88 |
12.49 |
53203手 |
6637万 |
-0.31 |
-2.42% |
2022-03-08 |
14.08 |
14.08 |
12.73 |
12.80 |
72970手 |
9636万 |
-1.28 |
-9.09% |
2022-03-07 |
14.54 |
14.57 |
13.93 |
14.08 |
59036手 |
8375万 |
-0.30 |
-2.09% |
2022-03-04 |
14.70 |
15.30 |
14.32 |
14.38 |
96758手 |
14312万 |
-0.63 |
-4.20% |
2022-03-03 |
14.47 |
15.44 |
14.21 |
15.01 |
139105手 |
20492万 |
0.29 |
1.97% |
2022-03-02 |
13.75 |
14.75 |
13.66 |
14.72 |
137034手 |
19533万 |
1.07 |
7.84% |
2022-03-01 |
13.73 |
13.73 |
13.42 |
13.65 |
19328手 |
2621万 |
0.04 |
0.29% |
2022-02-28 |
13.55 |
13.80 |
13.28 |
13.61 |
29736手 |
4002万 |
-0.07 |
-0.51% |
2022-02-25 |
13.52 |
13.91 |
13.49 |
13.68 |
34794手 |
4778万 |
0.16 |
1.18% |
2022-02-24 |
13.70 |
14.10 |
13.16 |
13.52 |
53655手 |
7335万 |
-0.19 |
-1.39% |
2022-02-23 |
13.48 |
13.81 |
13.46 |
13.71 |
32424手 |
4440万 |
0.22 |
1.63% |
2022-02-22 |
13.82 |
13.82 |
13.16 |
13.49 |
35415手 |
4772万 |
-0.42 |
-3.02% |
2022-02-21 |
13.69 |
13.94 |
13.45 |
13.91 |
40796手 |
5587万 |
0.37 |
2.73% |
2022-02-18 |
13.37 |
13.58 |
13.30 |
13.54 |
38679手 |
5207万 |
0.18 |
1.35% |
2022-02-17 |
13.70 |
13.72 |
13.29 |
13.36 |
38690手 |
5193万 |
-0.38 |
-2.77% |
2022-02-16 |
14.09 |
14.29 |
13.66 |
13.74 |
41079手 |
5671万 |
-0.28 |
-2.00% |
2022-02-15 |
13.93 |
14.40 |
13.80 |
14.02 |
46854手 |
6619万 |
0.12 |
0.86% |
2022-02-14 |
13.70 |
14.44 |
13.65 |
13.90 |
52443手 |
7356万 |
0.29 |
2.13% |
2022-02-11 |
14.78 |
14.78 |
13.58 |
13.61 |
79065手 |
10969万 |
-1.20 |
-8.10% |
2022-02-10 |
15.19 |
15.32 |
14.72 |
14.81 |
43052手 |
6436万 |
-0.40 |
-2.63% |
2022-02-09 |
14.70 |
15.30 |
14.48 |
15.21 |
57309手 |
8583万 |
0.51 |
3.47% |
2022-02-08 |
14.44 |
14.79 |
14.30 |
14.70 |
35498手 |
5171万 |
0.33 |
2.30% |
2022-02-07 |
14.51 |
15.02 |
14.14 |
14.37 |
25878手 |
3725万 |
0.01 |
0.07% |
2022-01-28 |
14.33 |
14.53 |
14.10 |
14.36 |
26495手 |
3808万 |
0.09 |
0.63% |
2022-01-27 |
14.75 |
15.00 |
14.27 |
14.27 |
32946手 |
4786万 |
-0.53 |
-3.58% |
2022-01-26 |
14.88 |
15.20 |
14.50 |
14.80 |
42728手 |
6293万 |
-0.11 |
-0.74% |
2022-01-25 |
15.58 |
15.95 |
14.90 |
14.91 |
58217手 |
8957万 |
-0.61 |
-3.93% |
2022-01-24 |
15.21 |
15.65 |
15.00 |
15.52 |
51879手 |
8015万 |
0.02 |
0.13% |
2022-01-21 |
15.50 |
16.20 |
15.30 |
15.50 |
74956手 |
11706万 |
-0.42 |
-2.64% |
2022-01-20 |
16.81 |
17.11 |
15.83 |
15.92 |
102039手 |
16776万 |
-0.67 |
-4.04% |
2022-01-19 |
16.74 |
16.92 |
16.20 |
16.59 |
82709手 |
13692万 |
-0.20 |
-1.19% |
2022-01-18 |
17.71 |
17.88 |
16.62 |
16.79 |
120616手 |
20407万 |
-0.89 |
-5.03% |
2022-01-17 |
18.92 |
18.92 |
17.36 |
17.68 |
136731手 |
24354万 |
-0.91 |
-4.89% |
2022-01-14 |
17.75 |
19.48 |
17.50 |
18.59 |
175062手 |
32675万 |
0.25 |
1.36% |
2022-01-13 |
19.00 |
19.26 |
17.69 |
18.34 |
183963手 |
34001万 |
-1.32 |
-6.71% |
2022-01-12 |
18.03 |
20.55 |
18.00 |
19.66 |
247456手 |
47967万 |
0.86 |
4.57% |
2022-01-11 |
16.76 |
18.80 |
16.43 |
18.80 |
233928手 |
42320万 |
1.71 |
10.01% |
2022-01-10 |
15.92 |
17.48 |
15.83 |
17.09 |
164547手 |
27421万 |
1.17 |
7.35% |
2022-01-07 |
16.50 |
17.10 |
15.75 |
15.92 |
172433手 |
28288万 |
-1.55 |
-8.87% |
2022-01-06 |
17.01 |
18.55 |
17.01 |
17.47 |
201012手 |
35159万 |
-1.43 |
-7.57% |
2022-01-05 |
20.96 |
21.85 |
17.92 |
18.90 |
309317手 |
62308万 |
-0.96 |
-4.83% |
2022-01-04 |
19.10 |
19.86 |
18.56 |
19.86 |
126363手 |
24579万 |
1.81 |
10.03% |
2021-12-31 |
16.83 |
18.05 |
16.42 |
18.05 |
193378手 |
34138万 |
1.64 |
9.99% |
2021-12-30 |
15.42 |
16.41 |
14.92 |
16.41 |
151705手 |
23500万 |
1.49 |
9.99% |
2021-12-29 |
13.65 |
14.92 |
13.65 |
14.92 |
35440手 |
5235万 |
1.36 |
10.03% |
2021-12-28 |
13.83 |
13.90 |
13.30 |
13.56 |
41072手 |
5562万 |
-0.39 |
-2.80% |
2021-12-27 |
13.48 |
14.20 |
13.48 |
13.95 |
63249手 |
8773万 |
0.18 |
1.31% |