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 |
12.15 |
12.48 |
12.06 |
12.36 |
112258手 |
13802万 |
0.22 |
1.81% |
2022-06-22 |
12.46 |
12.52 |
12.05 |
12.14 |
143007手 |
17455万 |
-0.41 |
-3.27% |
2022-06-21 |
12.59 |
12.89 |
12.28 |
12.55 |
239740手 |
30203万 |
-0.03 |
-0.24% |
2022-06-20 |
12.00 |
13.29 |
11.90 |
12.58 |
234263手 |
29328万 |
0.56 |
4.66% |
2022-06-17 |
12.09 |
12.14 |
11.73 |
12.02 |
92991手 |
11108万 |
-0.20 |
-1.64% |
2022-06-16 |
11.91 |
12.33 |
11.88 |
12.22 |
140458手 |
17071万 |
0.31 |
2.60% |
2022-06-15 |
11.50 |
12.27 |
11.46 |
11.91 |
183506手 |
22020万 |
0.40 |
3.48% |
2022-06-14 |
11.57 |
11.60 |
11.05 |
11.51 |
85759手 |
9712万 |
-0.18 |
-1.54% |
2022-06-13 |
11.40 |
11.74 |
11.35 |
11.69 |
80095手 |
9276万 |
0.12 |
1.04% |
2022-06-10 |
11.49 |
11.80 |
11.35 |
11.57 |
79328手 |
9201万 |
0.11 |
0.96% |
2022-06-09 |
11.90 |
11.90 |
11.45 |
11.46 |
84482手 |
9768万 |
-0.43 |
-3.62% |
2022-06-08 |
11.90 |
12.05 |
11.56 |
11.89 |
94451手 |
11163万 |
0.01 |
0.08% |
2022-06-07 |
12.10 |
12.10 |
11.66 |
11.88 |
97326手 |
11535万 |
-0.17 |
-1.41% |
2022-06-06 |
11.34 |
12.30 |
11.33 |
12.05 |
143754手 |
17128万 |
0.71 |
6.26% |
2022-06-02 |
11.14 |
11.35 |
11.00 |
11.34 |
58892手 |
6603万 |
0.14 |
1.25% |
2022-06-01 |
11.15 |
11.43 |
11.11 |
11.20 |
55866手 |
6287万 |
-0.07 |
-0.62% |
2022-05-31 |
11.23 |
11.28 |
10.85 |
11.27 |
72087手 |
8008万 |
0.07 |
0.62% |
2022-05-30 |
11.34 |
11.42 |
11.06 |
11.20 |
61802手 |
6939万 |
-0.03 |
-0.27% |
2022-05-27 |
11.64 |
11.69 |
11.04 |
11.23 |
116362手 |
13175万 |
-0.29 |
-2.52% |
2022-05-26 |
11.61 |
11.63 |
11.21 |
11.52 |
58041手 |
6645万 |
-0.01 |
-0.09% |
2022-05-25 |
11.10 |
11.61 |
11.10 |
11.53 |
78114手 |
8936万 |
0.37 |
3.31% |
2022-05-24 |
12.35 |
12.35 |
11.16 |
11.16 |
119513手 |
13922万 |
-1.07 |
-8.75% |
2022-05-23 |
11.87 |
12.25 |
11.83 |
12.23 |
89149手 |
10770万 |
0.36 |
3.03% |
2022-05-20 |
11.78 |
11.95 |
11.67 |
11.87 |
68791手 |
8117万 |
0.13 |
1.11% |
2022-05-19 |
11.70 |
11.99 |
11.61 |
11.74 |
63905手 |
7517万 |
-0.11 |
-0.93% |
2022-05-18 |
12.00 |
12.35 |
11.78 |
11.85 |
100184手 |
12071万 |
0.01 |
0.08% |
2022-05-17 |
11.94 |
11.94 |
11.51 |
11.84 |
63881手 |
7489万 |
-0.09 |
-0.75% |
2022-05-16 |
11.95 |
12.17 |
11.74 |
11.93 |
77067手 |
9206万 |
0.11 |
0.93% |
2022-05-13 |
11.90 |
12.24 |
11.63 |
11.82 |
89849手 |
10615万 |
-0.16 |
-1.34% |
2022-05-12 |
11.49 |
12.50 |
11.49 |
11.98 |
158259手 |
19114万 |
0.38 |
3.28% |
2022-05-11 |
11.95 |
12.05 |
11.59 |
11.60 |
113437手 |
13459万 |
-0.25 |
-2.11% |
2022-05-10 |
11.31 |
12.05 |
11.28 |
11.85 |
99693手 |
11716万 |
0.28 |
2.42% |
2022-05-09 |
11.20 |
11.88 |
11.10 |
11.57 |
104635手 |
12146万 |
0.39 |
3.49% |
2022-05-06 |
11.00 |
11.63 |
10.89 |
11.18 |
101678手 |
11449万 |
-0.09 |
-0.80% |
2022-05-05 |
11.01 |
11.59 |
10.74 |
11.27 |
119845手 |
13492万 |
0.27 |
2.46% |
2022-04-29 |
10.49 |
11.10 |
10.46 |
11.00 |
132405手 |
14327万 |
0.65 |
6.28% |
2022-04-28 |
10.70 |
10.78 |
10.07 |
10.35 |
156025手 |
16202万 |
-0.54 |
-4.96% |
2022-04-27 |
9.74 |
10.91 |
9.73 |
10.89 |
207814手 |
21732万 |
0.01 |
0.09% |
2022-04-26 |
11.39 |
11.63 |
10.84 |
10.88 |
152475手 |
17207万 |
-0.51 |
-4.48% |
2022-04-25 |
12.70 |
12.70 |
11.38 |
11.39 |
186912手 |
22462万 |
-1.50 |
-11.64% |
2022-04-22 |
13.33 |
13.86 |
12.82 |
12.89 |
129724手 |
17082万 |
-0.75 |
-5.50% |
2022-04-21 |
14.52 |
14.78 |
13.59 |
13.64 |
164316手 |
23040万 |
-1.15 |
-7.78% |
2022-04-20 |
15.66 |
15.78 |
14.63 |
14.79 |
120388手 |
18165万 |
-0.55 |
-3.58% |
2022-04-19 |
15.20 |
15.45 |
15.09 |
15.34 |
91695手 |
14024万 |
0.12 |
0.79% |
2022-04-18 |
14.79 |
15.38 |
14.53 |
15.22 |
117774手 |
17676万 |
0.17 |
1.13% |
2022-04-15 |
16.08 |
16.08 |
15.00 |
15.05 |
196369手 |
30166万 |
-1.18 |
-7.27% |
2022-04-14 |
16.10 |
16.56 |
16.01 |
16.23 |
137434手 |
22378万 |
-0.03 |
-0.18% |
2022-04-13 |
16.22 |
16.65 |
16.03 |
16.26 |
244027手 |
39808万 |
-1.32 |
-7.51% |
2022-04-12 |
16.95 |
18.32 |
16.21 |
17.58 |
325184手 |
56149万 |
1.75 |
11.05% |
2022-04-11 |
16.82 |
17.04 |
15.74 |
15.83 |
209787手 |
34063万 |
-1.49 |
-8.60% |
2022-04-08 |
17.00 |
17.82 |
16.81 |
17.32 |
182709手 |
31689万 |
0.19 |
1.11% |
2022-04-07 |
18.52 |
18.78 |
17.11 |
17.13 |
262577手 |
46859万 |
-1.89 |
-9.94% |
2022-04-06 |
18.91 |
19.78 |
18.63 |
19.02 |
321414手 |
61552万 |
0.54 |
2.92% |
2022-04-01 |
18.76 |
19.23 |
18.19 |
18.48 |
259372手 |
48410万 |
-0.58 |
-3.04% |
2022-03-31 |
17.70 |
19.40 |
17.60 |
19.06 |
361584手 |
67181万 |
1.16 |
6.48% |
2022-03-30 |
17.31 |
18.16 |
17.15 |
17.90 |
222963手 |
39362万 |
0.45 |
2.58% |
2022-03-29 |
17.19 |
17.93 |
16.71 |
17.45 |
221628手 |
38358万 |
0.48 |
2.83% |
2022-03-28 |
17.37 |
17.90 |
16.72 |
16.97 |
232636手 |
40248万 |
-0.77 |
-4.34% |
2022-03-25 |
18.93 |
19.48 |
17.64 |
17.74 |
270811手 |
50651万 |
-0.66 |
-3.59% |
2022-03-24 |
19.55 |
19.66 |
18.30 |
18.40 |
334806手 |
63250万 |
-1.60 |
-8.00% |
2022-03-23 |
19.50 |
20.27 |
19.20 |
20.00 |
438501手 |
86286万 |
-0.29 |
-1.43% |
2022-03-22 |
18.33 |
22.32 |
18.22 |
20.29 |
639178手 |
132535万 |
1.69 |
9.09% |
2022-03-21 |
18.41 |
18.75 |
17.89 |
18.60 |
297861手 |
54639万 |
-0.20 |
-1.06% |
2022-03-18 |
18.46 |
19.46 |
18.39 |
18.80 |
398213手 |
75565万 |
-0.19 |
-1.00% |
2022-03-17 |
17.98 |
19.00 |
17.58 |
18.99 |
484533手 |
88648万 |
0.87 |
4.80% |
2022-03-16 |
17.51 |
18.12 |
16.03 |
18.12 |
406174手 |
69454万 |
0.74 |
4.26% |
2022-03-15 |
17.00 |
18.67 |
16.80 |
17.38 |
390475手 |
70278万 |
-0.58 |
-3.23% |
2022-03-14 |
17.90 |
19.44 |
17.79 |
17.96 |
475220手 |
89359万 |
-0.40 |
-2.18% |
2022-03-11 |
16.76 |
18.69 |
16.11 |
18.36 |
419626手 |
73755万 |
1.00 |
5.76% |
2022-03-10 |
16.72 |
17.59 |
16.25 |
17.36 |
299272手 |
50506万 |
0.95 |
5.79% |
2022-03-09 |
16.26 |
16.43 |
15.30 |
16.41 |
194268手 |
30863万 |
0.24 |
1.48% |
2022-03-08 |
16.88 |
17.18 |
16.00 |
16.17 |
199881手 |
32972万 |
-0.98 |
-5.71% |
2022-03-07 |
16.80 |
17.33 |
16.20 |
17.15 |
201522手 |
33799万 |
0.22 |
1.30% |
2022-03-04 |
18.31 |
18.63 |
16.87 |
16.93 |
298824手 |
52561万 |
-1.81 |
-9.66% |
2022-03-03 |
17.90 |
19.09 |
17.77 |
18.74 |
372861手 |
68683万 |
0.96 |
5.40% |
2022-03-02 |
17.54 |
18.36 |
17.47 |
17.78 |
237452手 |
42547万 |
-0.10 |
-0.56% |
2022-03-01 |
16.89 |
18.06 |
16.71 |
17.88 |
268111手 |
46811万 |
0.75 |
4.38% |
2022-02-28 |
17.88 |
18.06 |
17.05 |
17.13 |
223062手 |
38827万 |
-0.11 |
-0.64% |
2022-02-25 |
17.58 |
17.58 |
16.97 |
17.24 |
205200手 |
35426万 |
-0.06 |
-0.35% |
2022-02-24 |
18.20 |
18.80 |
16.80 |
17.30 |
433374手 |
76730万 |
-1.46 |
-7.78% |
2022-02-23 |
18.83 |
19.66 |
18.10 |
18.76 |
375962手 |
71028万 |
-0.05 |
-0.27% |
2022-02-22 |
19.03 |
19.25 |
18.32 |
18.81 |
375186手 |
70661万 |
-1.04 |
-5.24% |
2022-02-21 |
18.25 |
20.00 |
18.09 |
19.85 |
536101手 |
102261万 |
1.35 |
7.30% |
2022-02-18 |
17.92 |
18.65 |
17.54 |
18.50 |
403264手 |
73219万 |
0.19 |
1.04% |
2022-02-17 |
18.28 |
19.49 |
18.03 |
18.31 |
490287手 |
91341万 |
-1.19 |
-6.10% |
2022-02-16 |
20.13 |
21.50 |
18.75 |
19.50 |
621744手 |
123105万 |
-0.28 |
-1.42% |