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 |
13.28 |
13.85 |
13.15 |
13.60 |
560823手 |
76049万 |
0.40 |
3.03% |
2022-06-17 |
13.50 |
13.79 |
12.98 |
13.20 |
714872手 |
95710万 |
-0.37 |
-2.73% |
2022-06-10 |
14.00 |
14.06 |
13.43 |
13.57 |
703279手 |
96184万 |
-0.34 |
-2.44% |
2022-06-02 |
14.56 |
15.80 |
13.68 |
13.91 |
1239515手 |
184850万 |
-0.45 |
-3.13% |
2022-05-27 |
15.10 |
15.49 |
14.12 |
14.36 |
509935手 |
74374万 |
-0.94 |
-6.14% |
2022-05-20 |
15.85 |
15.97 |
14.44 |
15.30 |
975118手 |
148220万 |
-0.08 |
-0.52% |
2022-05-13 |
14.18 |
15.48 |
14.15 |
15.38 |
957543手 |
142358万 |
1.01 |
7.03% |
2022-05-06 |
15.95 |
16.80 |
14.36 |
14.37 |
529326手 |
80496万 |
-1.05 |
-6.81% |
2022-04-29 |
13.55 |
15.42 |
12.40 |
15.42 |
580606手 |
80270万 |
1.66 |
12.06% |
2022-04-22 |
16.15 |
16.16 |
13.44 |
13.76 |
554864手 |
81660万 |
-2.44 |
-15.06% |
2022-04-15 |
14.91 |
16.68 |
14.18 |
16.20 |
612956手 |
93923万 |
1.27 |
8.51% |
2022-04-08 |
15.33 |
15.67 |
14.22 |
14.93 |
293982手 |
43891万 |
-0.40 |
-2.61% |
2022-04-01 |
14.00 |
15.51 |
13.77 |
15.33 |
544204手 |
80267万 |
1.21 |
8.57% |
2022-03-25 |
14.07 |
14.68 |
13.85 |
14.12 |
391713手 |
55800万 |
0.17 |
1.22% |
2022-03-18 |
13.93 |
14.35 |
13.03 |
13.95 |
477012手 |
65448万 |
-0.24 |
-1.69% |
2022-03-11 |
14.28 |
14.88 |
13.53 |
14.19 |
704531手 |
100382万 |
-0.10 |
-0.70% |
2022-03-04 |
11.91 |
14.62 |
11.61 |
14.29 |
672779手 |
89859万 |
2.42 |
20.39% |
2022-02-25 |
12.15 |
12.32 |
11.76 |
11.87 |
105794手 |
12770万 |
-0.33 |
-2.71% |
2022-02-18 |
12.12 |
12.22 |
11.91 |
12.20 |
96676手 |
11668万 |
0.06 |
0.49% |
2022-02-11 |
11.78 |
12.42 |
11.71 |
12.14 |
123940手 |
15001万 |
0.46 |
3.94% |
2022-01-28 |
12.31 |
12.49 |
11.61 |
11.68 |
114859手 |
13790万 |
-0.66 |
-5.35% |
2022-01-21 |
12.42 |
12.65 |
12.20 |
12.34 |
113792手 |
14163万 |
-0.09 |
-0.72% |
2022-01-14 |
12.56 |
12.86 |
12.37 |
12.43 |
127279手 |
16103万 |
-0.13 |
-1.03% |
2022-01-07 |
12.80 |
12.87 |
12.31 |
12.56 |
149718手 |
18866万 |
-0.21 |
-1.64% |
2021-12-31 |
12.71 |
12.88 |
12.10 |
12.77 |
104453手 |
13269万 |
0.05 |
0.39% |
2021-12-24 |
12.25 |
12.84 |
12.19 |
12.72 |
171719手 |
21593万 |
0.43 |
3.50% |
2021-12-17 |
12.37 |
12.41 |
12.00 |
12.29 |
116691手 |
14233万 |
0.02 |
0.16% |
2021-12-10 |
11.99 |
12.30 |
11.76 |
12.27 |
176960手 |
21294万 |
0.30 |
2.51% |
2021-12-03 |
11.75 |
11.98 |
11.55 |
11.97 |
114412手 |
13501万 |
0.22 |
1.87% |
2021-11-26 |
11.52 |
11.85 |
11.45 |
11.75 |
106139手 |
12395万 |
0.23 |
2.00% |
2021-11-19 |
11.42 |
11.63 |
11.37 |
11.52 |
110814手 |
12707万 |
0.17 |
1.50% |
2021-11-12 |
11.08 |
11.56 |
11.08 |
11.35 |
132550手 |
15012万 |
0.24 |
2.16% |
2021-11-05 |
11.11 |
11.27 |
11.00 |
11.11 |
102994手 |
11442万 |
-0.18 |
-1.59% |
2021-10-29 |
11.88 |
11.89 |
11.02 |
11.29 |
120366手 |
13695万 |
-0.67 |
-5.60% |
2021-10-22 |
11.61 |
12.15 |
11.51 |
11.96 |
132039手 |
15663万 |
0.35 |
3.02% |
2021-10-15 |
11.60 |
11.82 |
11.50 |
11.61 |
107601手 |
12559万 |
0.03 |
0.26% |
2021-10-08 |
11.67 |
11.75 |
11.53 |
11.58 |
32518手 |
3776万 |
0.03 |
0.26% |
2021-09-30 |
11.81 |
11.86 |
11.41 |
11.55 |
118562手 |
13771万 |
-0.26 |
-2.20% |
2021-09-24 |
11.69 |
12.00 |
11.55 |
11.81 |
68089手 |
8032万 |
-0.01 |
-0.09% |
2021-09-17 |
12.16 |
12.43 |
11.70 |
11.82 |
126015手 |
15233万 |
-0.41 |
-3.35% |
2021-09-10 |
12.21 |
12.60 |
12.09 |
12.23 |
199367手 |
24527万 |
0.02 |
0.16% |
2021-09-03 |
11.32 |
12.70 |
11.32 |
12.21 |
303987手 |
36461万 |
0.88 |
7.77% |
2021-08-27 |
11.46 |
11.60 |
11.29 |
11.33 |
123056手 |
14079万 |
-0.14 |
-1.22% |
2021-08-20 |
11.63 |
11.92 |
11.41 |
11.47 |
163288手 |
18981万 |
-0.15 |
-1.29% |
2021-08-13 |
11.60 |
11.94 |
11.53 |
11.62 |
154642手 |
18073万 |
0.00 |
0.00% |
2021-08-06 |
11.58 |
11.79 |
11.45 |
11.62 |
136241手 |
15834万 |
0.01 |
0.09% |
2021-07-30 |
12.38 |
12.44 |
11.57 |
11.61 |
202962手 |
24175万 |
-0.75 |
-6.07% |
2021-07-23 |
13.28 |
13.31 |
12.32 |
12.36 |
355903手 |
45738万 |
-1.49 |
-10.76% |
2021-07-16 |
13.82 |
14.96 |
13.61 |
13.85 |
709096手 |
100687万 |
0.05 |
0.36% |
2021-07-09 |
13.71 |
14.06 |
13.51 |
13.80 |
199062手 |
27449万 |
0.09 |
0.66% |
2021-07-02 |
14.20 |
14.22 |
13.35 |
13.71 |
267167手 |
36719万 |
-0.57 |
-3.99% |
2021-06-25 |
13.98 |
14.45 |
13.62 |
14.28 |
390108手 |
54737万 |
0.17 |
1.21% |
2021-06-18 |
13.66 |
14.27 |
13.26 |
14.11 |
392189手 |
53965万 |
0.57 |
4.21% |
2021-06-11 |
13.69 |
15.39 |
13.00 |
13.54 |
1291940手 |
181833万 |
-0.73 |
-5.12% |
2021-06-04 |
12.66 |
15.57 |
12.47 |
14.27 |
789772手 |
111361万 |
1.75 |
13.98% |
2021-05-28 |
11.88 |
12.68 |
11.85 |
12.52 |
195327手 |
24203万 |
0.56 |
4.68% |
2021-05-21 |
12.15 |
12.38 |
11.93 |
11.96 |
132880手 |
16141万 |
-0.26 |
-2.13% |
2021-05-14 |
11.86 |
13.09 |
11.75 |
12.22 |
355005手 |
44248万 |
0.36 |
3.04% |
2021-05-07 |
12.15 |
12.18 |
11.68 |
11.86 |
49514手 |
5899万 |
-0.37 |
-3.02% |
2021-04-30 |
12.33 |
13.02 |
11.75 |
12.23 |
237024手 |
29497万 |
-0.20 |
-1.61% |
2021-04-23 |
12.44 |
12.96 |
12.21 |
12.43 |
268416手 |
33961万 |
0.01 |
0.08% |
2021-04-16 |
11.94 |
12.55 |
11.88 |
12.42 |
99277手 |
12066万 |
0.52 |
4.37% |
2021-04-09 |
12.12 |
12.20 |
11.85 |
11.90 |
65561手 |
7886万 |
-0.30 |
-2.46% |
2021-04-02 |
12.15 |
12.26 |
11.96 |
12.20 |
87607手 |
10579万 |
0.05 |
0.41% |
2021-03-26 |
12.25 |
12.57 |
12.10 |
12.15 |
93927手 |
11511万 |
-0.09 |
-0.73% |
2021-03-19 |
11.85 |
12.74 |
11.80 |
12.24 |
149060手 |
18321万 |
0.39 |
3.29% |
2021-03-12 |
12.20 |
12.39 |
11.73 |
11.85 |
146674手 |
17681万 |
-0.34 |
-2.79% |
2021-03-05 |
12.08 |
12.33 |
11.96 |
12.19 |
162577手 |
19766万 |
0.16 |
1.33% |
2021-02-26 |
11.91 |
12.54 |
11.73 |
12.03 |
228595手 |
27584万 |
-0.07 |
-0.58% |
2021-02-19 |
11.33 |
12.16 |
11.22 |
12.10 |
159562手 |
18490万 |
0.86 |
7.65% |
2021-02-10 |
10.98 |
11.26 |
10.96 |
11.24 |
55234手 |
6128万 |
0.25 |
2.27% |
2021-02-05 |
11.38 |
11.41 |
10.93 |
10.99 |
90095手 |
10049万 |
-0.40 |
-3.51% |
2021-01-29 |
11.84 |
12.10 |
11.32 |
11.39 |
115487手 |
13504万 |
-0.47 |
-3.96% |
2021-01-22 |
12.16 |
12.39 |
11.84 |
11.86 |
121209手 |
14712万 |
-0.29 |
-2.39% |
2021-01-15 |
12.37 |
12.42 |
11.92 |
12.15 |
112589手 |
13680万 |
-0.23 |
-1.86% |
2021-01-08 |
12.40 |
12.65 |
12.16 |
12.38 |
148954手 |
18483万 |
-0.02 |
-0.16% |
2020-12-31 |
12.59 |
12.63 |
12.24 |
12.40 |
86398手 |
10742万 |
-0.20 |
-1.59% |
2020-12-25 |
13.15 |
13.26 |
12.44 |
12.60 |
120179手 |
15446万 |
-0.61 |
-4.62% |
2020-12-18 |
12.93 |
13.26 |
12.82 |
13.21 |
153041手 |
20002万 |
0.31 |
2.40% |
2020-12-11 |
12.80 |
13.04 |
12.63 |
12.90 |
164626手 |
21131万 |
0.10 |
0.78% |
2020-12-04 |
12.71 |
12.87 |
12.57 |
12.80 |
117978手 |
15007万 |
0.09 |
0.71% |
2020-11-27 |
12.60 |
12.92 |
12.42 |
12.71 |
189450手 |
23971万 |
0.11 |
0.87% |
2020-11-20 |
12.68 |
12.84 |
12.52 |
12.60 |
185546手 |
23488万 |
-0.17 |
-1.33% |
2020-11-13 |
13.99 |
14.33 |
12.49 |
12.77 |
538798手 |
73216万 |
-1.11 |
-8.00% |
2020-11-06 |
12.73 |
13.96 |
12.67 |
13.88 |
255486手 |
34056万 |
1.18 |
9.29% |
2020-10-30 |
13.69 |
13.70 |
12.65 |
12.70 |
142977手 |
18588万 |
-0.85 |
-6.27% |
2020-10-23 |
12.95 |
13.61 |
12.86 |
13.55 |
228927手 |
30468万 |
0.67 |
5.20% |
2020-10-16 |
12.87 |
13.18 |
12.82 |
12.88 |
97609手 |
12697万 |
0.03 |
0.23% |
2020-10-09 |
12.68 |
12.90 |
12.68 |
12.85 |
30516手 |
3912万 |
0.30 |
2.39% |
2020-09-30 |
12.62 |
12.76 |
12.34 |
12.55 |
72288手 |
9065万 |
-0.06 |
-0.48% |
2020-09-25 |
13.27 |
13.33 |
12.49 |
12.61 |
155862手 |
20060万 |
-0.56 |
-4.25% |
2020-09-18 |
12.87 |
13.23 |
12.73 |
13.17 |
140814手 |
18265万 |
0.30 |
2.33% |
2020-09-11 |
13.40 |
13.53 |
12.66 |
12.87 |
195957手 |
25610万 |
-0.53 |
-3.96% |
2020-09-04 |
14.78 |
14.92 |
13.28 |
13.40 |
308663手 |
43072万 |
-1.50 |
-10.07% |
2020-08-28 |
15.27 |
15.35 |
14.30 |
14.90 |
186739手 |
27690万 |
-0.04 |
-0.27% |
2020-08-21 |
14.98 |
15.29 |
14.74 |
14.94 |
133112手 |
20042万 |
-0.08 |
-0.53% |
2020-08-14 |
14.79 |
15.40 |
14.55 |
15.02 |
183521手 |
27514万 |
0.10 |
0.67% |
2020-08-07 |
15.28 |
15.84 |
14.80 |
14.92 |
239051手 |
36538万 |
-0.29 |
-1.91% |
2020-07-31 |
15.06 |
15.46 |
14.73 |
15.21 |
215222手 |
32670万 |
0.22 |
1.47% |
2020-07-24 |
15.69 |
16.48 |
14.90 |
14.99 |
254103手 |
39975万 |
-0.40 |
-2.60% |
2020-07-17 |
16.95 |
17.10 |
15.33 |
15.39 |
362433手 |
59542万 |
-1.51 |
-8.94% |
2020-07-10 |
16.85 |
17.43 |
16.52 |
16.90 |
392858手 |
66824万 |
0.25 |
1.50% |
2020-07-03 |
15.40 |
17.16 |
15.28 |
16.65 |
291248手 |
47313万 |
1.16 |
7.49% |
2020-06-24 |
15.37 |
15.71 |
15.25 |
15.49 |
67598手 |
10445万 |
0.10 |
0.65% |
2020-06-19 |
15.20 |
15.60 |
14.79 |
15.39 |
148652手 |
22649万 |
0.17 |
1.12% |
2020-06-12 |
15.40 |
15.65 |
14.78 |
15.22 |
134752手 |
20585万 |
-0.11 |
-0.72% |
2020-06-05 |
14.72 |
15.74 |
14.69 |
15.33 |
194286手 |
29886万 |
0.77 |
5.29% |
2020-05-29 |
14.87 |
15.23 |
14.48 |
14.56 |
152206手 |
22549万 |
-0.47 |
-3.13% |