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 |
15.87 |
18.49 |
15.58 |
17.95 |
362794手 |
61292万 |
2.45 |
15.81% |
2022-06-22 |
13.88 |
16.38 |
13.62 |
15.50 |
244280手 |
36926万 |
1.55 |
11.11% |
2022-06-21 |
14.41 |
14.80 |
13.81 |
13.95 |
99748手 |
14128万 |
-0.50 |
-3.46% |
2022-06-20 |
13.99 |
14.95 |
13.94 |
14.45 |
142172手 |
20798万 |
0.71 |
5.17% |
2022-06-17 |
13.45 |
13.99 |
13.29 |
13.74 |
125601手 |
17259万 |
0.32 |
2.38% |
2022-06-16 |
13.07 |
13.98 |
13.03 |
13.42 |
152718手 |
20849万 |
0.16 |
1.21% |
2022-06-15 |
14.20 |
15.21 |
13.23 |
13.26 |
141626手 |
19879万 |
-0.67 |
-4.81% |
2022-06-14 |
13.46 |
14.16 |
13.12 |
13.93 |
137132手 |
18624万 |
0.32 |
2.35% |
2022-06-13 |
14.18 |
14.35 |
13.30 |
13.61 |
130870手 |
17978万 |
-0.74 |
-5.16% |
2022-06-10 |
14.06 |
14.65 |
13.71 |
14.35 |
162266手 |
23157万 |
0.07 |
0.49% |
2022-06-09 |
13.36 |
14.30 |
13.36 |
14.28 |
120243手 |
16656万 |
0.81 |
6.01% |
2022-06-08 |
13.78 |
13.78 |
13.00 |
13.47 |
98364手 |
13124万 |
-0.31 |
-2.25% |
2022-06-07 |
13.87 |
14.08 |
13.12 |
13.78 |
113266手 |
15293万 |
-0.08 |
-0.58% |
2022-06-06 |
14.22 |
14.29 |
13.53 |
13.86 |
86622手 |
12042万 |
-0.32 |
-2.26% |
2022-06-02 |
13.39 |
14.45 |
13.26 |
14.18 |
107514手 |
14976万 |
0.58 |
4.26% |
2022-06-01 |
13.36 |
14.03 |
13.36 |
13.60 |
71639手 |
9804万 |
0.09 |
0.67% |
2022-05-31 |
13.26 |
13.80 |
12.97 |
13.51 |
98138手 |
13123万 |
0.18 |
1.35% |
2022-05-30 |
12.20 |
13.66 |
12.11 |
13.33 |
183171手 |
23818万 |
1.13 |
9.26% |
2022-05-27 |
12.19 |
12.78 |
12.11 |
12.20 |
74788手 |
9268万 |
-0.02 |
-0.16% |
2022-05-26 |
11.87 |
12.57 |
11.56 |
12.22 |
115524手 |
14032万 |
0.52 |
4.44% |
2022-05-25 |
11.64 |
11.85 |
11.30 |
11.70 |
82690手 |
9571万 |
0.15 |
1.30% |
2022-05-24 |
12.38 |
12.48 |
11.55 |
11.55 |
103400手 |
12366万 |
-0.84 |
-6.78% |
2022-05-23 |
12.34 |
12.50 |
11.90 |
12.39 |
139593手 |
17033万 |
-0.07 |
-0.56% |
2022-05-20 |
10.89 |
12.66 |
10.82 |
12.46 |
219855手 |
25705万 |
1.49 |
13.58% |
2022-05-19 |
10.50 |
11.36 |
10.50 |
10.97 |
113985手 |
12452万 |
0.23 |
2.14% |
2022-05-18 |
10.27 |
10.77 |
10.08 |
10.74 |
80058手 |
8395万 |
0.58 |
5.71% |
2022-05-17 |
9.95 |
10.25 |
9.75 |
10.16 |
58846手 |
5898万 |
0.26 |
2.63% |
2022-05-16 |
9.98 |
10.25 |
9.86 |
9.90 |
77575手 |
7822万 |
0.12 |
1.23% |
2022-05-13 |
9.35 |
9.85 |
9.35 |
9.78 |
55319手 |
5337万 |
0.38 |
4.04% |
2022-05-12 |
9.26 |
9.55 |
9.21 |
9.40 |
42056手 |
3956万 |
0.02 |
0.21% |
2022-05-11 |
9.18 |
9.70 |
9.13 |
9.38 |
60351手 |
5709万 |
0.15 |
1.62% |
2022-05-10 |
8.91 |
9.30 |
8.78 |
9.23 |
46085手 |
4223万 |
0.25 |
2.78% |
2022-05-09 |
8.84 |
9.09 |
8.84 |
8.98 |
28973手 |
2612万 |
0.11 |
1.24% |
2022-05-06 |
8.77 |
9.03 |
8.73 |
8.87 |
41675手 |
3693万 |
-0.16 |
-1.77% |
2022-05-05 |
8.84 |
9.14 |
8.70 |
9.03 |
59367手 |
5336万 |
0.19 |
2.15% |
2022-04-29 |
8.64 |
8.94 |
8.59 |
8.84 |
55094手 |
4837万 |
0.27 |
3.15% |
2022-04-28 |
8.91 |
8.95 |
8.48 |
8.57 |
66954手 |
5777万 |
-0.35 |
-3.92% |
2022-04-27 |
7.77 |
9.12 |
7.68 |
8.92 |
96168手 |
8159万 |
1.08 |
13.78% |
2022-04-26 |
8.24 |
8.40 |
7.74 |
7.84 |
52108手 |
4186万 |
-0.38 |
-4.62% |
2022-04-25 |
9.00 |
9.00 |
8.20 |
8.22 |
52994手 |
4551万 |
-0.91 |
-9.97% |
2022-04-22 |
9.37 |
9.44 |
9.07 |
9.13 |
26889手 |
2471万 |
-0.20 |
-2.14% |
2022-04-21 |
9.93 |
9.93 |
9.27 |
9.33 |
48004手 |
4598万 |
-0.56 |
-5.66% |
2022-04-20 |
10.07 |
10.20 |
9.78 |
9.89 |
31572手 |
3155万 |
-0.16 |
-1.59% |
2022-04-19 |
9.97 |
10.16 |
9.91 |
10.05 |
29577手 |
2966万 |
0.03 |
0.30% |
2022-04-18 |
9.77 |
10.03 |
9.50 |
10.02 |
32816手 |
3229万 |
0.20 |
2.04% |
2022-04-15 |
9.95 |
10.16 |
9.65 |
9.82 |
36131手 |
3535万 |
-0.20 |
-2.00% |
2022-04-14 |
10.10 |
10.24 |
9.98 |
10.02 |
32188手 |
3243万 |
-0.06 |
-0.59% |
2022-04-13 |
10.33 |
10.38 |
10.03 |
10.08 |
25868手 |
2620万 |
-0.34 |
-3.26% |
2022-04-12 |
9.94 |
10.43 |
9.85 |
10.42 |
41049手 |
4174万 |
0.53 |
5.36% |
2022-04-11 |
10.38 |
10.48 |
9.83 |
9.89 |
46957手 |
4719万 |
-0.52 |
-5.00% |
2022-04-08 |
10.64 |
10.87 |
10.36 |
10.41 |
49969手 |
5241万 |
-0.32 |
-2.98% |
2022-04-07 |
11.30 |
11.30 |
10.60 |
10.73 |
78237手 |
8503万 |
-0.60 |
-5.30% |
2022-04-06 |
10.97 |
11.37 |
10.96 |
11.33 |
55895手 |
6260万 |
0.42 |
3.85% |
2022-04-01 |
10.73 |
11.08 |
10.70 |
10.91 |
29729手 |
3246万 |
0.08 |
0.74% |
2022-03-31 |
11.31 |
11.44 |
10.80 |
10.83 |
42327手 |
4661万 |
-0.34 |
-3.04% |
2022-03-30 |
11.14 |
11.30 |
10.93 |
11.17 |
45080手 |
5025万 |
0.03 |
0.27% |
2022-03-29 |
10.84 |
11.38 |
10.84 |
11.14 |
39126手 |
4369万 |
0.26 |
2.39% |
2022-03-28 |
11.02 |
11.08 |
10.75 |
10.88 |
32521手 |
3531万 |
-0.26 |
-2.33% |
2022-03-25 |
11.34 |
11.44 |
11.05 |
11.14 |
25979手 |
2915万 |
-0.19 |
-1.68% |
2022-03-24 |
11.32 |
11.71 |
11.25 |
11.33 |
37971手 |
4333万 |
-0.20 |
-1.74% |
2022-03-23 |
11.56 |
11.87 |
11.45 |
11.53 |
43814手 |
5073万 |
-0.11 |
-0.94% |
2022-03-22 |
11.87 |
12.19 |
11.61 |
11.64 |
64640手 |
7681万 |
0.04 |
0.34% |
2022-03-21 |
10.98 |
11.64 |
10.85 |
11.60 |
73241手 |
8285万 |
0.75 |
6.91% |
2022-03-18 |
10.77 |
10.99 |
10.68 |
10.85 |
36348手 |
3937万 |
-0.04 |
-0.37% |
2022-03-17 |
10.65 |
11.36 |
10.61 |
10.89 |
64575手 |
7131万 |
0.35 |
3.32% |
2022-03-16 |
10.25 |
10.68 |
9.90 |
10.54 |
58765手 |
6085万 |
0.46 |
4.56% |
2022-03-15 |
10.70 |
10.75 |
10.01 |
10.08 |
56685手 |
5898万 |
-0.61 |
-5.71% |
2022-03-14 |
10.81 |
10.99 |
10.64 |
10.69 |
47933手 |
5167万 |
-0.31 |
-2.82% |
2022-03-11 |
10.74 |
11.04 |
10.58 |
11.00 |
32934手 |
3564万 |
0.12 |
1.10% |
2022-03-10 |
11.00 |
11.14 |
10.86 |
10.88 |
28746手 |
3160万 |
0.15 |
1.40% |
2022-03-09 |
10.92 |
10.99 |
10.31 |
10.73 |
54025手 |
5747万 |
-0.09 |
-0.83% |
2022-03-08 |
11.28 |
11.40 |
10.73 |
10.82 |
48259手 |
5297万 |
-0.42 |
-3.74% |
2022-03-07 |
11.35 |
11.51 |
11.11 |
11.24 |
48533手 |
5494万 |
-0.09 |
-0.79% |
2022-03-04 |
11.79 |
11.87 |
11.29 |
11.33 |
79688手 |
9167万 |
-0.44 |
-3.74% |
2022-03-03 |
12.20 |
12.30 |
11.73 |
11.77 |
50597手 |
6037万 |
-0.41 |
-3.37% |
2022-03-02 |
12.29 |
12.42 |
12.05 |
12.18 |
36385手 |
4441万 |
-0.26 |
-2.09% |
2022-03-01 |
11.99 |
12.59 |
11.91 |
12.44 |
47270手 |
5829万 |
0.32 |
2.64% |
2022-02-28 |
12.13 |
12.20 |
11.63 |
12.12 |
45046手 |
5355万 |
0.00 |
0.00% |
2022-02-25 |
12.35 |
12.48 |
12.05 |
12.12 |
43511手 |
5320万 |
-0.03 |
-0.25% |
2022-02-24 |
12.80 |
13.06 |
11.95 |
12.15 |
79257手 |
9851万 |
-0.77 |
-5.96% |
2022-02-23 |
12.36 |
12.98 |
12.26 |
12.92 |
61158手 |
7777万 |
0.61 |
4.96% |
2022-02-22 |
12.82 |
12.83 |
12.20 |
12.31 |
72896手 |
9029万 |
-0.59 |
-4.57% |
2022-02-21 |
12.89 |
13.04 |
12.73 |
12.90 |
51292手 |
6595万 |
-0.05 |
-0.39% |
2022-02-18 |
13.00 |
13.22 |
12.72 |
12.95 |
64450手 |
8350万 |
-0.07 |
-0.54% |
2022-02-17 |
13.11 |
13.54 |
12.91 |
13.02 |
67366手 |
8905万 |
-0.24 |
-1.81% |
2022-02-16 |
13.06 |
13.58 |
12.88 |
13.26 |
84717手 |
11231万 |
0.12 |
0.91% |
2022-02-15 |
13.17 |
13.74 |
12.65 |
13.14 |
105503手 |
14019万 |
0.24 |
1.86% |
2022-02-14 |
12.70 |
13.15 |
12.20 |
12.90 |
87989手 |
11268万 |
0.45 |
3.61% |
2022-02-11 |
13.32 |
13.35 |
12.35 |
12.45 |
101935手 |
12853万 |
-0.91 |
-6.81% |
2022-02-10 |
13.07 |
13.90 |
13.04 |
13.36 |
115209手 |
15580万 |
0.06 |
0.45% |
2022-02-09 |
12.19 |
13.33 |
12.01 |
13.30 |
144100手 |
18182万 |
1.07 |
8.75% |
2022-02-08 |
11.62 |
12.43 |
11.36 |
12.23 |
102244手 |
12145万 |
0.63 |
5.43% |
2022-02-07 |
12.12 |
12.29 |
11.41 |
11.60 |
51922手 |
6106万 |
-0.11 |
-0.94% |
2022-01-28 |
11.70 |
12.05 |
11.51 |
11.71 |
43269手 |
5098万 |
0.07 |
0.60% |
2022-01-27 |
12.11 |
12.22 |
11.57 |
11.64 |
39671手 |
4695万 |
-0.49 |
-4.04% |
2022-01-26 |
12.31 |
12.44 |
11.96 |
12.13 |
39167手 |
4751万 |
-0.22 |
-1.78% |
2022-01-25 |
12.40 |
12.78 |
12.15 |
12.35 |
65434手 |
8075万 |
-0.10 |
-0.80% |
2022-01-24 |
12.34 |
12.70 |
12.25 |
12.45 |
42340手 |
5273万 |
0.11 |
0.89% |
2022-01-21 |
13.18 |
13.35 |
12.22 |
12.34 |
91998手 |
11615万 |
-0.84 |
-6.37% |
2022-01-20 |
14.07 |
14.11 |
13.17 |
13.18 |
89095手 |
12013万 |
-0.88 |
-6.26% |
2022-01-19 |
14.25 |
14.30 |
13.80 |
14.06 |
44687手 |
6254万 |
-0.14 |
-0.99% |
2022-01-18 |
14.85 |
14.89 |
14.13 |
14.20 |
71037手 |
10249万 |
-0.63 |
-4.25% |
2022-01-17 |
14.27 |
15.28 |
14.06 |
14.83 |
111583手 |
16477万 |
0.54 |
3.78% |
2022-01-14 |
13.50 |
15.10 |
13.33 |
14.29 |
121500手 |
17580万 |
0.69 |
5.07% |
2022-01-13 |
13.90 |
14.16 |
13.52 |
13.60 |
41117手 |
5618万 |
-0.26 |
-1.88% |
2022-01-12 |
13.60 |
14.16 |
13.60 |
13.86 |
36824手 |
5110万 |
0.39 |
2.90% |
2022-01-11 |
13.83 |
13.89 |
13.43 |
13.47 |
31652手 |
4296万 |
-0.33 |
-2.39% |
2022-01-10 |
13.72 |
14.23 |
13.60 |
13.80 |
48353手 |
6725万 |
0.04 |
0.29% |
2022-01-07 |
14.80 |
14.80 |
13.52 |
13.76 |
97663手 |
13559万 |
-0.88 |
-6.01% |
2022-01-06 |
13.74 |
14.69 |
13.74 |
14.64 |
65393手 |
9379万 |
0.75 |
5.40% |
2022-01-05 |
13.99 |
14.24 |
13.60 |
13.89 |
74664手 |
10293万 |
-0.10 |
-0.71% |