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 |
11.25 |
11.60 |
11.22 |
11.55 |
16271手 |
1866万 |
0.22 |
1.94% |
2022-06-22 |
11.42 |
11.51 |
11.20 |
11.33 |
17964手 |
2038万 |
-0.07 |
-0.61% |
2022-06-21 |
11.42 |
11.70 |
11.23 |
11.40 |
16166手 |
1854万 |
0.05 |
0.44% |
2022-06-20 |
11.11 |
11.43 |
11.10 |
11.35 |
15803手 |
1789万 |
0.18 |
1.61% |
2022-06-17 |
11.00 |
11.20 |
10.90 |
11.17 |
17042手 |
1889万 |
0.11 |
0.99% |
2022-06-16 |
10.98 |
11.23 |
10.91 |
11.06 |
13547手 |
1506万 |
0.06 |
0.55% |
2022-06-15 |
11.15 |
11.29 |
10.89 |
11.00 |
13026手 |
1445万 |
-0.15 |
-1.34% |
2022-06-14 |
11.22 |
11.22 |
10.88 |
11.15 |
16995手 |
1877万 |
-0.09 |
-0.80% |
2022-06-13 |
11.03 |
11.25 |
11.01 |
11.24 |
15335手 |
1711万 |
0.16 |
1.44% |
2022-06-10 |
10.75 |
11.20 |
10.72 |
11.08 |
15110手 |
1675万 |
0.22 |
2.03% |
2022-06-09 |
10.90 |
11.04 |
10.79 |
10.86 |
14858手 |
1621万 |
-0.17 |
-1.54% |
2022-06-08 |
10.94 |
11.05 |
10.73 |
11.03 |
14789手 |
1613万 |
0.00 |
0.00% |
2022-06-07 |
11.14 |
11.20 |
10.81 |
11.03 |
17753手 |
1948万 |
-0.12 |
-1.08% |
2022-06-06 |
11.00 |
11.25 |
10.88 |
11.15 |
20150手 |
2237万 |
0.15 |
1.36% |
2022-06-02 |
10.75 |
11.08 |
10.50 |
11.00 |
23478手 |
2550万 |
0.30 |
2.80% |
2022-06-01 |
10.48 |
10.74 |
10.40 |
10.70 |
15444手 |
1640万 |
0.21 |
2.00% |
2022-05-31 |
10.34 |
10.56 |
10.21 |
10.49 |
16131手 |
1677万 |
0.15 |
1.45% |
2022-05-30 |
10.23 |
10.35 |
10.10 |
10.34 |
9005手 |
923万 |
0.11 |
1.07% |
2022-05-27 |
10.15 |
10.34 |
10.11 |
10.23 |
11763手 |
1203万 |
0.07 |
0.69% |
2022-05-26 |
10.01 |
10.18 |
9.76 |
10.16 |
11684手 |
1169万 |
0.10 |
0.99% |
2022-05-25 |
9.82 |
10.10 |
9.82 |
10.06 |
11678手 |
1167万 |
0.25 |
2.55% |
2022-05-24 |
10.30 |
10.44 |
9.75 |
9.81 |
22370手 |
2268万 |
-0.54 |
-5.22% |
2022-05-23 |
10.26 |
10.37 |
10.21 |
10.35 |
20206手 |
2081万 |
0.11 |
1.07% |
2022-05-20 |
10.05 |
10.35 |
10.05 |
10.24 |
20992手 |
2147万 |
0.24 |
2.40% |
2022-05-19 |
9.99 |
10.13 |
9.93 |
10.00 |
25529手 |
2554万 |
-0.15 |
-1.48% |
2022-05-18 |
10.06 |
10.39 |
10.00 |
10.15 |
11587手 |
1183万 |
0.15 |
1.50% |
2022-05-17 |
10.11 |
10.20 |
9.90 |
10.00 |
10142手 |
1015万 |
-0.18 |
-1.77% |
2022-05-16 |
10.35 |
10.35 |
10.09 |
10.18 |
7649手 |
781万 |
-0.03 |
-0.29% |
2022-05-13 |
10.15 |
10.26 |
10.09 |
10.21 |
7648手 |
779万 |
0.03 |
0.29% |
2022-05-12 |
10.14 |
10.26 |
10.05 |
10.18 |
12244手 |
1241万 |
0.08 |
0.79% |
2022-05-11 |
10.27 |
10.45 |
10.10 |
10.10 |
19012手 |
1959万 |
-0.16 |
-1.56% |
2022-05-10 |
10.11 |
10.33 |
10.06 |
10.26 |
6762手 |
691万 |
0.09 |
0.89% |
2022-05-09 |
10.08 |
10.32 |
9.96 |
10.17 |
5994手 |
609万 |
0.09 |
0.89% |
2022-05-06 |
10.00 |
10.18 |
9.82 |
10.08 |
5196手 |
523万 |
-0.05 |
-0.49% |
2022-05-05 |
10.00 |
10.32 |
9.92 |
10.13 |
7158手 |
726万 |
0.13 |
1.30% |
2022-04-29 |
9.60 |
10.11 |
9.60 |
10.00 |
8161手 |
814万 |
0.40 |
4.17% |
2022-04-28 |
9.77 |
9.90 |
9.42 |
9.60 |
7297手 |
704万 |
-0.29 |
-2.93% |
2022-04-27 |
9.40 |
9.89 |
9.15 |
9.89 |
10203手 |
973万 |
0.59 |
6.34% |
2022-04-26 |
9.82 |
9.96 |
9.29 |
9.30 |
8851手 |
852万 |
-0.51 |
-5.20% |
2022-04-25 |
10.84 |
10.89 |
9.81 |
9.81 |
14946手 |
1537万 |
-1.05 |
-9.67% |
2022-04-22 |
11.22 |
11.33 |
10.83 |
10.86 |
11952手 |
1316万 |
-0.44 |
-3.89% |
2022-04-21 |
11.45 |
11.61 |
11.10 |
11.30 |
7979手 |
903万 |
-0.15 |
-1.31% |
2022-04-20 |
11.75 |
11.75 |
11.45 |
11.45 |
4110手 |
476万 |
-0.13 |
-1.12% |
2022-04-19 |
11.65 |
11.73 |
11.45 |
11.58 |
3817手 |
441万 |
-0.07 |
-0.60% |
2022-04-18 |
11.40 |
11.78 |
11.15 |
11.65 |
6290手 |
725万 |
0.25 |
2.19% |
2022-04-15 |
11.43 |
11.52 |
11.27 |
11.40 |
5726手 |
651万 |
-0.15 |
-1.30% |
2022-04-14 |
11.64 |
11.79 |
11.50 |
11.55 |
3963手 |
460万 |
-0.01 |
-0.09% |
2022-04-13 |
11.62 |
11.71 |
11.39 |
11.56 |
3458手 |
399万 |
-0.14 |
-1.20% |
2022-04-12 |
11.66 |
11.72 |
11.32 |
11.70 |
4498手 |
518万 |
0.20 |
1.74% |
2022-04-11 |
11.77 |
11.84 |
11.40 |
11.50 |
6911手 |
798万 |
-0.32 |
-2.71% |
2022-04-08 |
11.81 |
11.91 |
11.51 |
11.82 |
12909手 |
1513万 |
-0.06 |
-0.51% |
2022-04-07 |
12.11 |
12.18 |
11.85 |
11.88 |
6049手 |
724万 |
-0.35 |
-2.86% |
2022-04-06 |
12.05 |
12.30 |
12.02 |
12.23 |
6045手 |
736万 |
0.13 |
1.07% |
2022-04-01 |
11.85 |
12.13 |
11.81 |
12.10 |
7730手 |
926万 |
0.16 |
1.34% |
2022-03-31 |
11.93 |
12.15 |
11.83 |
11.94 |
8046手 |
965万 |
-0.05 |
-0.42% |
2022-03-30 |
12.00 |
12.05 |
11.77 |
11.99 |
7364手 |
876万 |
0.19 |
1.61% |
2022-03-29 |
12.05 |
12.16 |
11.71 |
11.80 |
8917手 |
1059万 |
-0.24 |
-1.99% |
2022-03-28 |
12.04 |
12.33 |
11.72 |
12.04 |
13326手 |
1604万 |
0.03 |
0.25% |
2022-03-25 |
12.15 |
12.32 |
12.00 |
12.01 |
10805手 |
1309万 |
-0.16 |
-1.31% |
2022-03-24 |
12.39 |
12.39 |
12.05 |
12.17 |
12837手 |
1564万 |
-0.37 |
-2.95% |
2022-03-23 |
12.44 |
12.68 |
12.42 |
12.54 |
6454手 |
810万 |
-0.03 |
-0.24% |
2022-03-22 |
12.47 |
12.69 |
12.35 |
12.57 |
7606手 |
954万 |
0.12 |
0.96% |
2022-03-21 |
12.34 |
12.51 |
12.25 |
12.45 |
5806手 |
719万 |
0.10 |
0.81% |
2022-03-18 |
12.02 |
12.46 |
12.02 |
12.35 |
5204手 |
642万 |
0.08 |
0.65% |
2022-03-17 |
12.16 |
12.55 |
11.99 |
12.27 |
16855手 |
2078万 |
0.30 |
2.51% |
2022-03-16 |
11.74 |
12.05 |
11.50 |
11.97 |
13186手 |
1555万 |
0.40 |
3.46% |
2022-03-15 |
12.25 |
12.25 |
11.56 |
11.57 |
13049手 |
1554万 |
-0.57 |
-4.70% |
2022-03-14 |
12.70 |
12.72 |
12.14 |
12.14 |
14892手 |
1843万 |
-0.68 |
-5.30% |
2022-03-11 |
12.99 |
12.99 |
12.35 |
12.82 |
18384手 |
2319万 |
-0.26 |
-1.99% |
2022-03-10 |
13.25 |
13.36 |
13.06 |
13.08 |
10791手 |
1422万 |
0.00 |
0.00% |
2022-03-09 |
13.51 |
13.51 |
12.63 |
13.08 |
13409手 |
1745万 |
-0.34 |
-2.53% |
2022-03-08 |
13.60 |
13.64 |
13.22 |
13.42 |
7868手 |
1058万 |
-0.12 |
-0.89% |
2022-03-07 |
13.84 |
13.87 |
13.51 |
13.54 |
7984手 |
1090万 |
-0.30 |
-2.17% |
2022-03-04 |
14.07 |
14.14 |
13.77 |
13.84 |
12503手 |
1744万 |
-0.26 |
-1.84% |
2022-03-03 |
14.18 |
14.24 |
13.99 |
14.10 |
11994手 |
1691万 |
0.03 |
0.21% |
2022-03-02 |
13.86 |
14.21 |
13.73 |
14.07 |
8111手 |
1138万 |
0.17 |
1.22% |
2022-03-01 |
13.65 |
13.95 |
13.62 |
13.90 |
6121手 |
848万 |
0.25 |
1.83% |
2022-02-28 |
13.84 |
13.87 |
13.37 |
13.65 |
8589手 |
1169万 |
-0.09 |
-0.66% |
2022-02-25 |
13.75 |
14.00 |
13.67 |
13.74 |
9255手 |
1280万 |
0.10 |
0.73% |
2022-02-24 |
13.90 |
14.17 |
13.51 |
13.64 |
14164手 |
1963万 |
-0.36 |
-2.57% |
2022-02-23 |
13.85 |
14.09 |
13.80 |
14.00 |
8552手 |
1196万 |
0.24 |
1.74% |
2022-02-22 |
13.82 |
13.88 |
13.55 |
13.76 |
7745手 |
1061万 |
-0.13 |
-0.94% |
2022-02-21 |
13.75 |
14.05 |
13.62 |
13.89 |
9206手 |
1273万 |
0.29 |
2.13% |
2022-02-18 |
13.43 |
13.66 |
13.34 |
13.60 |
5781手 |
781万 |
0.05 |
0.37% |
2022-02-17 |
13.61 |
13.77 |
13.46 |
13.55 |
6663手 |
904万 |
-0.14 |
-1.02% |
2022-02-16 |
13.68 |
13.82 |
13.52 |
13.69 |
5880手 |
806万 |
0.17 |
1.26% |
2022-02-15 |
13.55 |
13.68 |
13.26 |
13.52 |
6919手 |
933万 |
-0.05 |
-0.37% |
2022-02-14 |
13.59 |
13.82 |
13.50 |
13.57 |
7865手 |
1074万 |
-0.10 |
-0.73% |
2022-02-11 |
14.10 |
14.10 |
13.60 |
13.67 |
11699手 |
1607万 |
-0.25 |
-1.80% |
2022-02-10 |
14.01 |
14.05 |
13.70 |
13.92 |
21559手 |
2981万 |
-0.11 |
-0.78% |
2022-02-09 |
13.95 |
14.06 |
13.80 |
14.03 |
7437手 |
1035万 |
0.08 |
0.57% |
2022-02-08 |
12.84 |
13.97 |
12.84 |
13.95 |
9206手 |
1270万 |
0.30 |
2.20% |
2022-02-07 |
13.77 |
13.90 |
13.61 |
13.65 |
7060手 |
966万 |
0.15 |
1.11% |
2022-01-28 |
13.41 |
13.73 |
13.22 |
13.50 |
11841手 |
1599万 |
0.49 |
3.77% |
2022-01-27 |
13.59 |
13.60 |
13.00 |
13.01 |
11509手 |
1523万 |
-0.59 |
-4.34% |
2022-01-26 |
13.25 |
13.65 |
13.24 |
13.60 |
12351手 |
1669万 |
0.36 |
2.72% |
2022-01-25 |
14.14 |
14.14 |
13.20 |
13.24 |
26134手 |
3527万 |
-0.76 |
-5.43% |
2022-01-24 |
14.23 |
14.30 |
14.00 |
14.00 |
7388手 |
1043万 |
-0.24 |
-1.69% |
2022-01-21 |
14.17 |
14.50 |
14.12 |
14.24 |
6587手 |
939万 |
0.01 |
0.07% |
2022-01-20 |
14.96 |
14.99 |
14.20 |
14.23 |
17352手 |
2504万 |
-0.71 |
-4.75% |
2022-01-19 |
14.96 |
15.08 |
14.73 |
14.94 |
10861手 |
1617万 |
0.11 |
0.74% |
2022-01-18 |
15.28 |
15.28 |
14.75 |
14.83 |
18485手 |
2765万 |
-0.35 |
-2.31% |
2022-01-17 |
14.99 |
15.34 |
14.97 |
15.18 |
19185手 |
2902万 |
0.19 |
1.27% |
2022-01-14 |
14.82 |
15.13 |
14.72 |
14.99 |
16501手 |
2465万 |
0.16 |
1.08% |
2022-01-13 |
14.93 |
15.18 |
14.79 |
14.83 |
14744手 |
2206万 |
-0.10 |
-0.67% |
2022-01-12 |
14.70 |
14.95 |
14.51 |
14.93 |
12577手 |
1865万 |
0.23 |
1.56% |
2022-01-11 |
14.58 |
14.88 |
14.46 |
14.70 |
11032手 |
1619万 |
0.12 |
0.82% |
2022-01-10 |
14.38 |
14.77 |
14.19 |
14.58 |
12101手 |
1765万 |
0.20 |
1.39% |
2022-01-07 |
14.97 |
14.97 |
14.34 |
14.38 |
16042手 |
2345万 |
-0.58 |
-3.88% |
2022-01-06 |
14.81 |
15.11 |
14.67 |
14.96 |
13490手 |
2012万 |
0.17 |
1.15% |
2022-01-05 |
14.94 |
15.05 |
14.55 |
14.79 |
13722手 |
2023万 |
-0.16 |
-1.07% |
2022-01-04 |
14.83 |
14.96 |
14.70 |
14.95 |
12145手 |
1804万 |
0.14 |
0.94% |