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 |
12.09 |
12.52 |
11.84 |
11.97 |
759156手 |
92057万 |
0.00 |
0.00% |
2022-06-17 |
11.99 |
12.18 |
11.60 |
11.97 |
888844手 |
105613万 |
-0.15 |
-1.24% |
2022-06-10 |
12.23 |
12.52 |
12.00 |
12.12 |
621792手 |
75951万 |
-0.11 |
-0.90% |
2022-06-02 |
12.07 |
12.83 |
12.07 |
12.23 |
711450手 |
88808万 |
0.28 |
2.34% |
2022-05-27 |
11.89 |
12.03 |
11.21 |
11.95 |
974348手 |
113706万 |
0.08 |
0.67% |
2022-05-20 |
11.60 |
11.89 |
11.28 |
11.87 |
949051手 |
109648万 |
0.46 |
4.03% |
2022-05-13 |
11.21 |
12.00 |
11.03 |
11.41 |
1113506手 |
126849万 |
0.01 |
0.09% |
2022-05-06 |
11.85 |
12.38 |
11.26 |
11.40 |
399695手 |
46894万 |
-0.56 |
-4.68% |
2022-04-29 |
11.90 |
12.19 |
11.27 |
11.96 |
944588手 |
111246万 |
-0.50 |
-4.01% |
2022-04-22 |
13.29 |
13.67 |
12.23 |
12.46 |
789286手 |
102864万 |
-0.97 |
-7.22% |
2022-04-15 |
12.76 |
13.67 |
12.30 |
13.43 |
1226626手 |
160237万 |
0.67 |
5.25% |
2022-04-08 |
12.74 |
13.11 |
12.33 |
12.76 |
476884手 |
60742万 |
-0.06 |
-0.47% |
2022-04-01 |
11.96 |
12.90 |
11.75 |
12.82 |
1046468手 |
129801万 |
0.61 |
5.00% |
2022-03-25 |
12.79 |
13.33 |
12.01 |
12.21 |
1079527手 |
137770万 |
-0.65 |
-5.05% |
2022-03-18 |
12.63 |
12.96 |
11.14 |
12.86 |
1896664手 |
230202万 |
-0.18 |
-1.38% |
2022-03-11 |
13.45 |
13.45 |
11.33 |
13.04 |
1628649手 |
202701万 |
-0.54 |
-3.98% |
2022-03-04 |
12.43 |
14.36 |
12.13 |
13.58 |
1402548手 |
187944万 |
1.05 |
8.38% |
2022-02-25 |
13.83 |
13.89 |
12.33 |
12.53 |
1218894手 |
156115万 |
-1.30 |
-9.40% |
2022-02-18 |
14.74 |
14.99 |
13.10 |
13.83 |
1564400手 |
215102万 |
-0.93 |
-6.30% |
2022-02-11 |
13.68 |
15.00 |
13.67 |
14.76 |
1468740手 |
210860万 |
1.08 |
7.89% |
2022-01-28 |
13.27 |
13.96 |
13.00 |
13.68 |
1547640手 |
208802万 |
0.56 |
4.27% |
2022-01-21 |
12.31 |
14.03 |
12.11 |
13.12 |
1369669手 |
179814万 |
0.81 |
6.58% |
2022-01-14 |
12.11 |
13.00 |
12.05 |
12.31 |
972522手 |
122920万 |
-0.17 |
-1.36% |
2022-01-07 |
12.04 |
13.11 |
11.98 |
12.48 |
1238344手 |
156185万 |
0.42 |
3.48% |
2021-12-31 |
11.09 |
12.21 |
11.05 |
12.06 |
1065660手 |
126101万 |
0.96 |
8.65% |
2021-12-24 |
10.91 |
11.55 |
10.86 |
11.10 |
583878手 |
65355万 |
0.07 |
0.64% |
2021-12-17 |
11.50 |
11.54 |
10.82 |
11.03 |
637919手 |
70857万 |
-0.47 |
-4.09% |
2021-12-10 |
11.00 |
12.07 |
10.94 |
11.50 |
886035手 |
102533万 |
0.38 |
3.42% |
2021-12-03 |
11.19 |
11.35 |
10.67 |
11.12 |
1278904手 |
139702万 |
-0.62 |
-5.28% |
2021-11-26 |
11.97 |
12.28 |
11.16 |
11.74 |
920566手 |
107656万 |
-0.23 |
-1.92% |
2021-11-19 |
12.65 |
12.71 |
11.81 |
11.97 |
596648手 |
73423万 |
-0.76 |
-5.97% |
2021-11-12 |
11.54 |
12.85 |
11.54 |
12.73 |
1523203手 |
185999万 |
1.55 |
13.86% |
2021-11-05 |
11.70 |
11.88 |
11.18 |
11.18 |
659994手 |
75927万 |
-0.66 |
-5.57% |
2021-10-29 |
10.97 |
11.93 |
10.50 |
11.84 |
864400手 |
96792万 |
0.66 |
5.90% |
2021-10-22 |
11.81 |
12.07 |
11.11 |
11.18 |
921775手 |
107506万 |
-0.74 |
-6.21% |
2021-10-15 |
11.35 |
12.31 |
11.01 |
11.92 |
1759990手 |
208454万 |
0.54 |
4.75% |
2021-10-08 |
11.00 |
11.49 |
11.00 |
11.38 |
386430手 |
43721万 |
0.64 |
5.96% |
2021-09-30 |
11.08 |
11.28 |
10.65 |
10.74 |
507988手 |
55292万 |
-0.36 |
-3.24% |
2021-09-24 |
10.74 |
11.30 |
10.53 |
11.10 |
582306手 |
63669万 |
0.23 |
2.12% |
2021-09-17 |
10.67 |
11.03 |
10.04 |
10.87 |
1158992手 |
121939万 |
-0.06 |
-0.55% |
2021-09-10 |
10.05 |
11.02 |
9.94 |
10.93 |
1668358手 |
176823万 |
0.92 |
9.19% |
2021-09-03 |
9.39 |
10.05 |
9.13 |
10.01 |
1138249手 |
109523万 |
0.62 |
6.60% |
2021-08-27 |
8.99 |
9.62 |
8.90 |
9.39 |
993045手 |
92405万 |
0.43 |
4.80% |
2021-08-20 |
8.74 |
9.43 |
8.69 |
8.96 |
1132422手 |
102594万 |
0.22 |
2.52% |
2021-08-13 |
8.35 |
8.96 |
8.32 |
8.74 |
829723手 |
72386万 |
0.33 |
3.92% |
2021-08-06 |
8.65 |
8.95 |
8.39 |
8.41 |
1112321手 |
95954万 |
-0.34 |
-3.89% |
2021-07-30 |
9.88 |
9.88 |
8.58 |
8.75 |
1270624手 |
115587万 |
-1.17 |
-11.79% |
2021-07-23 |
10.42 |
10.44 |
9.90 |
9.92 |
641758手 |
65086万 |
-0.55 |
-5.25% |
2021-07-16 |
10.60 |
10.71 |
10.33 |
10.47 |
475441手 |
50032万 |
-0.10 |
-0.95% |
2021-07-09 |
11.00 |
11.02 |
10.47 |
10.57 |
596764手 |
64181万 |
-0.43 |
-3.91% |
2021-07-02 |
11.37 |
11.37 |
10.93 |
11.00 |
660623手 |
73477万 |
-0.40 |
-3.51% |
2021-06-25 |
11.25 |
11.49 |
11.13 |
11.40 |
627570手 |
70659万 |
0.07 |
0.62% |
2021-06-18 |
11.68 |
11.69 |
11.24 |
11.33 |
699984手 |
79920万 |
-0.36 |
-3.08% |
2021-06-11 |
11.59 |
12.08 |
11.46 |
11.69 |
1341321手 |
157566万 |
0.10 |
0.86% |
2021-06-04 |
11.61 |
11.80 |
11.50 |
11.59 |
1009577手 |
117361万 |
-0.27 |
-2.28% |
2021-05-28 |
11.93 |
12.22 |
11.83 |
11.86 |
766485手 |
91941万 |
-0.10 |
-0.84% |
2021-05-21 |
12.16 |
12.32 |
11.87 |
11.96 |
506108手 |
61038万 |
-0.28 |
-2.29% |
2021-05-14 |
11.50 |
12.27 |
11.37 |
12.24 |
754061手 |
89149万 |
0.65 |
5.61% |
2021-05-07 |
12.11 |
12.13 |
11.50 |
11.59 |
436478手 |
51168万 |
-0.57 |
-4.69% |
2021-04-30 |
12.85 |
12.96 |
12.04 |
12.16 |
956550手 |
117860万 |
-0.77 |
-5.96% |
2021-04-23 |
12.92 |
13.44 |
12.79 |
12.93 |
603542手 |
79296万 |
0.03 |
0.23% |
2021-04-16 |
13.08 |
13.09 |
12.53 |
12.90 |
524285手 |
67079万 |
-0.13 |
-1.00% |
2021-04-09 |
13.21 |
13.32 |
12.97 |
13.03 |
411732手 |
54054万 |
-0.11 |
-0.84% |
2021-04-02 |
13.26 |
13.47 |
13.06 |
13.14 |
591563手 |
78520万 |
-0.05 |
-0.38% |
2021-03-26 |
13.88 |
14.15 |
12.99 |
13.19 |
849059手 |
114567万 |
-0.71 |
-5.11% |
2021-03-19 |
13.64 |
14.59 |
13.50 |
13.90 |
1328861手 |
188352万 |
0.40 |
2.96% |
2021-03-12 |
13.41 |
13.56 |
12.81 |
13.50 |
806148手 |
106980万 |
0.12 |
0.90% |
2021-03-05 |
13.27 |
13.74 |
12.98 |
13.38 |
813469手 |
109212万 |
0.20 |
1.52% |
2021-02-26 |
13.45 |
13.98 |
13.10 |
13.18 |
1740152手 |
236526万 |
-0.37 |
-2.73% |
2021-02-19 |
12.58 |
13.65 |
12.40 |
13.55 |
773312手 |
100525万 |
1.30 |
10.61% |
2021-02-10 |
12.03 |
12.30 |
11.60 |
12.25 |
722532手 |
86894万 |
0.25 |
2.08% |
2021-02-05 |
13.20 |
13.20 |
11.23 |
12.00 |
3306053手 |
398201万 |
-1.79 |
-12.98% |
2021-01-29 |
13.14 |
14.00 |
12.95 |
13.79 |
1281656手 |
173050万 |
0.48 |
3.61% |
2021-01-22 |
13.04 |
13.54 |
12.79 |
13.31 |
964111手 |
126539万 |
0.27 |
2.07% |
2021-01-15 |
13.01 |
13.71 |
12.80 |
13.04 |
946495手 |
124497万 |
-0.14 |
-1.06% |
2021-01-08 |
14.10 |
14.17 |
12.70 |
13.18 |
1286203手 |
172211万 |
-0.95 |
-6.72% |
2020-12-31 |
13.43 |
14.30 |
13.17 |
14.13 |
509748手 |
69426万 |
0.65 |
4.82% |
2020-12-25 |
14.05 |
14.15 |
13.18 |
13.48 |
642594手 |
87136万 |
-0.73 |
-5.14% |
2020-12-18 |
14.24 |
14.70 |
14.03 |
14.21 |
452426手 |
64985万 |
0.03 |
0.21% |
2020-12-11 |
14.95 |
15.10 |
13.99 |
14.18 |
496526手 |
72276万 |
-0.81 |
-5.40% |
2020-12-04 |
14.90 |
15.28 |
14.77 |
14.99 |
477294手 |
71949万 |
0.11 |
0.74% |
2020-11-27 |
15.05 |
15.24 |
13.75 |
14.88 |
1042634手 |
154901万 |
-0.40 |
-2.62% |
2020-11-20 |
14.46 |
15.84 |
14.31 |
15.28 |
1960392手 |
300489万 |
0.90 |
6.26% |
2020-11-13 |
13.09 |
14.57 |
13.08 |
14.38 |
1888182手 |
268210万 |
1.43 |
11.04% |
2020-11-06 |
12.49 |
13.12 |
11.91 |
12.95 |
917293手 |
114086万 |
0.40 |
3.19% |
2020-10-30 |
13.10 |
13.10 |
12.40 |
12.55 |
535666手 |
68029万 |
-0.56 |
-4.27% |
2020-10-23 |
13.42 |
13.52 |
13.08 |
13.11 |
513313手 |
68019万 |
-0.30 |
-2.24% |
2020-10-16 |
13.70 |
13.92 |
13.36 |
13.41 |
817364手 |
111340万 |
-0.23 |
-1.69% |
2020-10-09 |
13.72 |
13.82 |
13.60 |
13.64 |
126316手 |
17303万 |
0.03 |
0.22% |
2020-09-30 |
13.66 |
13.84 |
13.52 |
13.61 |
258558手 |
35391万 |
-0.02 |
-0.15% |
2020-09-25 |
14.69 |
14.71 |
13.55 |
13.63 |
730469手 |
102416万 |
-1.05 |
-7.15% |
2020-09-18 |
14.55 |
14.90 |
14.10 |
14.68 |
1014787手 |
146805万 |
0.18 |
1.24% |
2020-09-11 |
14.78 |
15.63 |
14.25 |
14.50 |
1299222手 |
194880万 |
-0.43 |
-2.88% |
2020-09-04 |
15.15 |
15.36 |
14.29 |
14.93 |
972098手 |
144935万 |
-0.26 |
-1.71% |
2020-08-28 |
15.47 |
15.80 |
14.81 |
15.19 |
902033手 |
137946万 |
-0.17 |
-1.11% |
2020-08-21 |
15.14 |
15.85 |
14.83 |
15.36 |
1574269手 |
240120万 |
0.32 |
2.13% |
2020-08-14 |
14.15 |
15.07 |
14.00 |
15.04 |
1643943手 |
240081万 |
0.92 |
6.52% |
2020-08-07 |
14.26 |
14.35 |
13.85 |
14.12 |
1196472手 |
168681万 |
-0.08 |
-0.56% |
2020-07-31 |
14.19 |
14.41 |
13.68 |
14.20 |
1095255手 |
154059万 |
0.01 |
0.07% |
2020-07-24 |
14.87 |
15.25 |
14.09 |
14.19 |
1476769手 |
217615万 |
-0.65 |
-4.38% |
2020-07-17 |
16.48 |
16.63 |
14.60 |
14.84 |
1762993手 |
280470万 |
-1.73 |
-10.44% |
2020-07-10 |
15.63 |
16.77 |
15.51 |
16.57 |
2302867手 |
371582万 |
0.95 |
6.08% |
2020-07-03 |
15.19 |
15.94 |
15.02 |
15.62 |
1142256手 |
176422万 |
0.29 |
1.89% |
2020-06-24 |
15.80 |
15.84 |
15.07 |
15.33 |
509835手 |
77972万 |
-0.49 |
-3.10% |
2020-06-19 |
15.80 |
16.17 |
15.20 |
15.82 |
706099手 |
110303万 |
-0.20 |
-1.25% |
2020-06-12 |
16.77 |
16.90 |
15.55 |
16.02 |
606780手 |
98614万 |
-0.68 |
-4.07% |
2020-06-05 |
16.44 |
17.42 |
16.00 |
16.70 |
1027244手 |
171451万 |
0.35 |
2.14% |