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 |
11.02 |
11.23 |
10.86 |
11.22 |
29566手 |
3275万 |
0.24 |
2.19% |
2022-06-22 |
11.20 |
11.27 |
10.98 |
10.98 |
27607手 |
3060万 |
-0.29 |
-2.57% |
2022-06-21 |
11.20 |
11.33 |
11.05 |
11.27 |
27577手 |
3096万 |
0.07 |
0.62% |
2022-06-20 |
11.01 |
11.28 |
10.96 |
11.20 |
32916手 |
3680万 |
0.20 |
1.82% |
2022-06-17 |
11.05 |
11.17 |
10.87 |
11.00 |
24428手 |
2687万 |
-0.07 |
-0.63% |
2022-06-16 |
11.03 |
11.14 |
10.96 |
11.07 |
25972手 |
2866万 |
0.09 |
0.82% |
2022-06-15 |
11.10 |
11.15 |
10.92 |
10.98 |
34754手 |
3833万 |
0.02 |
0.18% |
2022-06-14 |
11.15 |
11.15 |
10.66 |
10.96 |
38133手 |
4145万 |
-0.24 |
-2.14% |
2022-06-13 |
11.22 |
11.34 |
10.98 |
11.20 |
36487手 |
4069万 |
-0.14 |
-1.24% |
2022-06-10 |
11.26 |
11.46 |
11.13 |
11.34 |
24639手 |
2801万 |
0.02 |
0.18% |
2022-06-09 |
11.84 |
11.84 |
11.27 |
11.32 |
37701手 |
4320万 |
-0.44 |
-3.74% |
2022-06-08 |
11.91 |
12.05 |
11.53 |
11.76 |
47990手 |
5653万 |
-0.23 |
-1.92% |
2022-06-07 |
11.99 |
12.25 |
11.72 |
11.99 |
60126手 |
7212万 |
-0.03 |
-0.25% |
2022-06-06 |
11.70 |
12.08 |
11.50 |
12.02 |
50860手 |
6036万 |
0.38 |
3.27% |
2022-06-02 |
11.60 |
11.66 |
11.36 |
11.64 |
36811手 |
4246万 |
-0.02 |
-0.17% |
2022-06-01 |
11.63 |
11.86 |
11.53 |
11.66 |
34900手 |
4076万 |
0.03 |
0.26% |
2022-05-31 |
11.91 |
12.21 |
11.52 |
11.63 |
47584手 |
5579万 |
-0.24 |
-2.02% |
2022-05-30 |
12.00 |
12.09 |
11.70 |
11.87 |
40552手 |
4812万 |
-0.24 |
-1.98% |
2022-05-27 |
12.03 |
12.28 |
11.92 |
12.11 |
47895手 |
5801万 |
0.13 |
1.08% |
2022-05-26 |
12.18 |
12.47 |
11.91 |
11.98 |
70716手 |
8597万 |
0.00 |
0.00% |
2022-05-25 |
11.45 |
12.05 |
11.45 |
11.98 |
55687手 |
6590万 |
0.52 |
4.54% |
2022-05-24 |
12.29 |
12.34 |
11.41 |
11.46 |
65386手 |
7735万 |
-0.82 |
-6.68% |
2022-05-23 |
12.29 |
12.40 |
12.06 |
12.28 |
52598手 |
6395万 |
-0.04 |
-0.33% |
2022-05-20 |
12.40 |
12.59 |
12.15 |
12.32 |
77502手 |
9537万 |
-0.18 |
-1.44% |
2022-05-19 |
11.82 |
12.65 |
11.82 |
12.50 |
102193手 |
12640万 |
0.38 |
3.13% |
2022-05-18 |
12.34 |
12.57 |
12.10 |
12.12 |
98013手 |
12095万 |
-0.01 |
-0.08% |
2022-05-17 |
11.93 |
12.33 |
11.60 |
12.13 |
89768手 |
10734万 |
0.22 |
1.85% |
2022-05-16 |
11.98 |
12.09 |
11.80 |
11.91 |
50225手 |
6002万 |
-0.03 |
-0.25% |
2022-05-13 |
12.16 |
12.16 |
11.79 |
11.94 |
68543手 |
8177万 |
-0.16 |
-1.32% |
2022-05-12 |
11.66 |
12.37 |
11.62 |
12.10 |
107261手 |
12891万 |
0.40 |
3.42% |
2022-05-11 |
12.10 |
12.66 |
11.70 |
11.70 |
144726手 |
17387万 |
-0.42 |
-3.46% |
2022-05-10 |
11.01 |
12.28 |
10.96 |
12.12 |
134790手 |
15873万 |
0.82 |
7.26% |
2022-05-09 |
11.37 |
11.65 |
11.10 |
11.30 |
66834手 |
7575万 |
0.34 |
3.10% |
2022-05-06 |
10.85 |
11.20 |
10.65 |
10.96 |
45585手 |
4994万 |
-0.14 |
-1.26% |
2022-05-05 |
10.98 |
11.33 |
10.85 |
11.10 |
60564手 |
6728万 |
0.17 |
1.55% |
2022-04-29 |
10.86 |
11.07 |
10.62 |
10.93 |
61563手 |
6711万 |
0.46 |
4.39% |
2022-04-28 |
10.66 |
10.66 |
10.23 |
10.47 |
48062手 |
5013万 |
-0.25 |
-2.33% |
2022-04-27 |
10.39 |
10.78 |
10.20 |
10.72 |
69111手 |
7303万 |
0.43 |
4.18% |
2022-04-26 |
10.55 |
10.92 |
10.29 |
10.29 |
56705手 |
6018万 |
-0.32 |
-3.02% |
2022-04-25 |
11.26 |
11.39 |
10.53 |
10.61 |
61655手 |
6748万 |
-0.70 |
-6.19% |
2022-04-22 |
11.35 |
11.66 |
11.29 |
11.31 |
43258手 |
4943万 |
-0.22 |
-1.91% |
2022-04-21 |
12.21 |
12.22 |
11.46 |
11.53 |
46347手 |
5461万 |
-0.66 |
-5.41% |
2022-04-20 |
12.45 |
12.56 |
12.10 |
12.19 |
36703手 |
4516万 |
-0.32 |
-2.56% |
2022-04-19 |
12.60 |
12.77 |
12.26 |
12.51 |
34304手 |
4270万 |
-0.07 |
-0.56% |
2022-04-18 |
12.55 |
12.74 |
12.21 |
12.58 |
40214手 |
5030万 |
0.00 |
0.00% |
2022-04-15 |
13.13 |
13.26 |
12.49 |
12.58 |
60216手 |
7639万 |
-0.55 |
-4.19% |
2022-04-14 |
13.33 |
13.48 |
13.13 |
13.13 |
52426手 |
6965万 |
-0.09 |
-0.68% |
2022-04-13 |
14.13 |
14.20 |
13.15 |
13.22 |
80406手 |
10772万 |
-1.01 |
-7.10% |
2022-04-12 |
13.80 |
14.44 |
13.50 |
14.23 |
91544手 |
12753万 |
0.03 |
0.21% |
2022-04-11 |
15.00 |
15.30 |
14.03 |
14.20 |
131961手 |
19518万 |
-0.68 |
-4.57% |
2022-04-08 |
14.25 |
15.08 |
14.21 |
14.88 |
101650手 |
15008万 |
0.53 |
3.69% |
2022-04-07 |
14.61 |
15.29 |
14.26 |
14.35 |
79589手 |
11703万 |
-0.42 |
-2.84% |
2022-04-06 |
14.36 |
14.80 |
14.35 |
14.77 |
73138手 |
10691万 |
0.35 |
2.43% |
2022-04-01 |
15.61 |
15.68 |
14.35 |
14.42 |
115283手 |
17106万 |
-1.28 |
-8.15% |
2022-03-31 |
16.18 |
16.42 |
15.65 |
15.70 |
89235手 |
14320万 |
-0.26 |
-1.63% |
2022-03-30 |
15.77 |
16.19 |
15.65 |
15.96 |
65851手 |
10483万 |
0.38 |
2.44% |
2022-03-29 |
16.20 |
16.25 |
15.47 |
15.58 |
77654手 |
12186万 |
-0.60 |
-3.71% |
2022-03-28 |
15.77 |
16.39 |
15.46 |
16.18 |
85295手 |
13654万 |
0.41 |
2.60% |
2022-03-25 |
16.17 |
16.39 |
15.71 |
15.77 |
107954手 |
17277万 |
-0.65 |
-3.96% |
2022-03-24 |
16.59 |
16.79 |
16.31 |
16.42 |
99644手 |
16472万 |
-0.16 |
-0.96% |
2022-03-23 |
16.78 |
17.24 |
16.52 |
16.58 |
123282手 |
20706万 |
-0.51 |
-2.98% |
2022-03-22 |
16.88 |
17.78 |
16.46 |
17.09 |
192017手 |
32553万 |
-0.21 |
-1.21% |
2022-03-21 |
18.34 |
19.40 |
17.11 |
17.30 |
278482手 |
50239万 |
-0.42 |
-2.37% |
2022-03-18 |
16.32 |
18.00 |
16.23 |
17.72 |
261281手 |
45188万 |
0.99 |
5.92% |
2022-03-17 |
16.57 |
17.90 |
16.30 |
16.73 |
252921手 |
42586万 |
-0.16 |
-0.95% |
2022-03-16 |
15.81 |
16.89 |
15.41 |
16.89 |
243377手 |
39584万 |
1.11 |
7.03% |
2022-03-15 |
15.00 |
16.57 |
14.80 |
15.78 |
213908手 |
33697万 |
0.48 |
3.14% |
2022-03-14 |
14.85 |
15.80 |
14.75 |
15.30 |
137375手 |
21153万 |
0.29 |
1.93% |
2022-03-11 |
14.90 |
15.23 |
14.55 |
15.01 |
97716手 |
14491万 |
-0.26 |
-1.70% |
2022-03-10 |
15.08 |
15.55 |
14.89 |
15.27 |
129680手 |
19753万 |
0.52 |
3.52% |
2022-03-09 |
14.52 |
15.30 |
14.17 |
14.75 |
129911手 |
19307万 |
0.30 |
2.08% |
2022-03-08 |
14.86 |
15.33 |
14.40 |
14.45 |
85618手 |
12711万 |
-0.69 |
-4.56% |
2022-03-07 |
15.01 |
15.41 |
14.86 |
15.14 |
72810手 |
11012万 |
-0.14 |
-0.92% |
2022-03-04 |
15.70 |
15.96 |
15.06 |
15.28 |
120476手 |
18557万 |
-0.58 |
-3.66% |
2022-03-03 |
16.05 |
16.33 |
15.71 |
15.86 |
113280手 |
18082万 |
-0.27 |
-1.67% |
2022-03-02 |
15.75 |
16.49 |
15.70 |
16.13 |
136350手 |
21973万 |
0.12 |
0.75% |
2022-03-01 |
15.83 |
16.61 |
15.77 |
16.01 |
143461手 |
23102万 |
0.18 |
1.14% |
2022-02-28 |
16.90 |
17.05 |
15.59 |
15.83 |
202605手 |
32550万 |
-1.89 |
-10.67% |
2022-02-25 |
17.37 |
19.48 |
16.73 |
17.72 |
296257手 |
53915万 |
0.34 |
1.96% |
2022-02-24 |
17.00 |
17.48 |
16.32 |
17.38 |
280438手 |
47766万 |
0.56 |
3.33% |
2022-02-23 |
16.78 |
16.93 |
16.46 |
16.82 |
167897手 |
27982万 |
0.01 |
0.06% |
2022-02-22 |
16.59 |
17.98 |
16.43 |
16.81 |
209038手 |
35821万 |
-0.19 |
-1.12% |
2022-02-21 |
17.02 |
17.30 |
16.51 |
17.00 |
234385手 |
39553万 |
-0.19 |
-1.10% |
2022-02-18 |
16.32 |
18.87 |
16.32 |
17.19 |
309454手 |
53246万 |
-0.86 |
-4.76% |
2022-02-17 |
19.36 |
20.17 |
17.60 |
18.05 |
403233手 |
76612万 |
-0.18 |
-0.99% |
2022-02-16 |
15.19 |
18.23 |
14.89 |
18.23 |
331926手 |
55834万 |
3.04 |
20.01% |
2022-02-15 |
13.96 |
16.20 |
13.38 |
15.19 |
174159手 |
25928万 |
1.37 |
9.91% |
2022-02-14 |
13.40 |
14.16 |
13.30 |
13.82 |
61692手 |
8542万 |
0.25 |
1.84% |
2022-02-11 |
13.43 |
14.12 |
13.38 |
13.57 |
52792手 |
7239万 |
-0.27 |
-1.95% |
2022-02-10 |
13.38 |
14.17 |
13.34 |
13.84 |
70361手 |
9726万 |
0.46 |
3.44% |
2022-02-09 |
13.36 |
13.59 |
13.28 |
13.38 |
35559手 |
4771万 |
-0.10 |
-0.74% |
2022-02-08 |
13.50 |
13.50 |
13.06 |
13.48 |
47058手 |
6274万 |
0.03 |
0.22% |
2022-02-07 |
12.61 |
13.60 |
12.48 |
13.45 |
58910手 |
7762万 |
1.11 |
8.99% |
2022-01-28 |
12.42 |
12.50 |
12.15 |
12.34 |
15926手 |
1970万 |
0.21 |
1.73% |
2022-01-27 |
12.52 |
12.52 |
12.10 |
12.13 |
18391手 |
2263万 |
-0.37 |
-2.96% |
2022-01-26 |
11.99 |
12.55 |
11.97 |
12.50 |
33327手 |
4105万 |
0.58 |
4.87% |
2022-01-25 |
12.94 |
13.00 |
11.88 |
11.92 |
36153手 |
4463万 |
-1.11 |
-8.52% |
2022-01-24 |
12.95 |
13.17 |
12.90 |
13.03 |
15046手 |
1961万 |
-0.03 |
-0.23% |
2022-01-21 |
13.61 |
13.70 |
13.02 |
13.06 |
31337手 |
4163万 |
-0.56 |
-4.11% |
2022-01-20 |
14.05 |
14.15 |
13.59 |
13.62 |
46001手 |
6366万 |
-0.69 |
-4.82% |
2022-01-19 |
13.89 |
14.48 |
13.74 |
14.31 |
68017手 |
9685万 |
0.29 |
2.07% |
2022-01-18 |
13.84 |
14.16 |
13.39 |
14.02 |
48791手 |
6717万 |
0.26 |
1.89% |
2022-01-17 |
13.50 |
13.76 |
13.50 |
13.76 |
21873手 |
2987万 |
0.22 |
1.62% |
2022-01-14 |
13.88 |
14.02 |
13.54 |
13.54 |
33452手 |
4595万 |
-0.33 |
-2.38% |
2022-01-13 |
14.10 |
14.24 |
13.87 |
13.87 |
32103手 |
4525万 |
-0.28 |
-1.98% |
2022-01-12 |
14.16 |
14.24 |
13.96 |
14.15 |
29745手 |
4194万 |
-0.01 |
-0.07% |
2022-01-11 |
13.98 |
14.40 |
13.94 |
14.16 |
46747手 |
6617万 |
0.29 |
2.09% |
2022-01-10 |
13.72 |
14.08 |
13.26 |
13.87 |
36793手 |
5038万 |
0.09 |
0.65% |
2022-01-07 |
14.00 |
14.24 |
13.74 |
13.78 |
33465手 |
4702万 |
-0.26 |
-1.85% |
2022-01-06 |
14.00 |
14.17 |
13.81 |
14.04 |
27942手 |
3918万 |
-0.06 |
-0.43% |
2022-01-05 |
14.25 |
14.58 |
13.89 |
14.10 |
46982手 |
6638万 |
0.12 |
0.86% |
2022-01-04 |
13.70 |
14.06 |
13.70 |
13.98 |
25315手 |
3523万 |
0.14 |
1.01% |
2021-12-31 |
13.70 |
14.15 |
13.70 |
13.84 |
31161手 |
4353万 |
0.13 |
0.95% |
2021-12-30 |
13.65 |
13.88 |
13.61 |
13.71 |
21830手 |
3003万 |
0.09 |
0.66% |