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 |
12.10 |
12.43 |
11.87 |
12.14 |
54782手 |
6645万 |
0.08 |
0.66% |
2022-06-17 |
12.66 |
12.72 |
11.91 |
12.06 |
84866手 |
10402万 |
-0.67 |
-5.26% |
2022-06-10 |
13.22 |
13.30 |
12.64 |
12.73 |
96315手 |
12439万 |
-0.37 |
-2.82% |
2022-06-02 |
13.31 |
13.78 |
12.91 |
13.10 |
96934手 |
12965万 |
-0.15 |
-1.13% |
2022-05-27 |
13.85 |
14.01 |
12.95 |
13.25 |
144721手 |
19435万 |
-0.58 |
-4.19% |
2022-05-20 |
14.85 |
15.49 |
13.21 |
13.83 |
323982手 |
46685万 |
-1.14 |
-7.62% |
2022-05-13 |
13.61 |
16.55 |
13.61 |
14.97 |
587142手 |
90957万 |
1.03 |
7.39% |
2022-05-06 |
14.75 |
15.50 |
13.74 |
13.94 |
214831手 |
31298万 |
-1.69 |
-10.81% |
2022-04-29 |
13.07 |
18.08 |
13.07 |
15.63 |
642813手 |
100722万 |
2.56 |
19.59% |
2022-04-22 |
14.35 |
15.25 |
10.88 |
13.07 |
376104手 |
50005万 |
0.00 |
0.00% |
2022-04-15 |
11.05 |
13.59 |
11.04 |
13.07 |
207262手 |
25529万 |
1.78 |
15.77% |
2022-04-08 |
11.39 |
11.73 |
11.13 |
11.29 |
19115手 |
2190万 |
-0.14 |
-1.23% |
2022-04-01 |
10.52 |
11.54 |
10.38 |
11.43 |
54954手 |
5990万 |
0.91 |
8.65% |
2022-03-25 |
10.47 |
10.78 |
10.31 |
10.52 |
34643手 |
3667万 |
0.08 |
0.77% |
2022-03-18 |
11.29 |
11.30 |
9.77 |
10.44 |
50227手 |
5180万 |
-0.70 |
-6.28% |
2022-03-11 |
12.25 |
12.62 |
10.51 |
11.14 |
72808手 |
8380万 |
-1.11 |
-9.06% |
2022-03-04 |
12.17 |
12.40 |
11.85 |
12.25 |
24920手 |
3048万 |
0.08 |
0.66% |
2022-02-25 |
12.50 |
12.80 |
11.94 |
12.17 |
36759手 |
4586万 |
-0.31 |
-2.48% |
2022-02-18 |
12.28 |
12.54 |
11.93 |
12.48 |
23988手 |
2952万 |
0.32 |
2.63% |
2022-02-11 |
11.80 |
12.58 |
11.80 |
12.16 |
25594手 |
3133万 |
0.36 |
3.05% |
2022-01-28 |
13.05 |
13.05 |
11.47 |
11.80 |
52342手 |
6310万 |
-1.20 |
-9.23% |
2022-01-21 |
13.49 |
13.72 |
12.88 |
13.00 |
58451手 |
7789万 |
-0.60 |
-4.41% |
2022-01-14 |
12.74 |
13.67 |
12.70 |
13.60 |
91735手 |
12112万 |
0.91 |
7.17% |
2022-01-07 |
13.15 |
13.75 |
12.07 |
12.69 |
94742手 |
12443万 |
-0.41 |
-3.13% |
2021-12-31 |
12.57 |
13.39 |
12.47 |
13.10 |
62511手 |
8078万 |
0.52 |
4.13% |
2021-12-24 |
12.26 |
12.68 |
12.20 |
12.58 |
45379手 |
5656万 |
0.34 |
2.78% |
2021-12-17 |
12.21 |
12.39 |
12.12 |
12.24 |
22131手 |
2707万 |
0.02 |
0.16% |
2021-12-10 |
12.20 |
12.38 |
12.06 |
12.22 |
17533手 |
2135万 |
0.02 |
0.16% |
2021-12-03 |
12.30 |
12.50 |
12.03 |
12.20 |
41780手 |
5114万 |
-0.44 |
-3.48% |
2021-11-26 |
12.65 |
13.87 |
12.45 |
12.64 |
94178手 |
12415万 |
0.03 |
0.24% |
2021-11-19 |
12.45 |
12.78 |
12.17 |
12.61 |
35542手 |
4443万 |
0.11 |
0.88% |
2021-11-12 |
12.68 |
12.78 |
12.14 |
12.50 |
32369手 |
4034万 |
-0.19 |
-1.50% |
2021-11-05 |
12.33 |
12.88 |
12.23 |
12.69 |
28919手 |
3621万 |
0.35 |
2.84% |
2021-10-29 |
13.30 |
13.60 |
12.00 |
12.34 |
72343手 |
9255万 |
-0.92 |
-6.94% |
2021-10-22 |
12.50 |
13.27 |
12.21 |
13.26 |
54744手 |
7027万 |
0.88 |
7.11% |
2021-10-15 |
11.62 |
12.50 |
11.29 |
12.38 |
52982手 |
6338万 |
1.13 |
10.04% |
2021-10-08 |
11.38 |
11.50 |
11.12 |
11.25 |
9044手 |
1023万 |
0.07 |
0.63% |
2021-09-30 |
11.16 |
11.34 |
10.80 |
11.18 |
16579手 |
1841万 |
-0.16 |
-1.41% |
2021-09-24 |
11.32 |
11.80 |
11.12 |
11.34 |
22391手 |
2570万 |
-0.01 |
-0.09% |
2021-09-17 |
13.39 |
13.41 |
11.23 |
11.35 |
59454手 |
7358万 |
-2.04 |
-15.23% |
2021-09-10 |
13.20 |
13.70 |
13.10 |
13.39 |
50760手 |
6824万 |
0.23 |
1.75% |
2021-09-03 |
13.19 |
13.36 |
12.93 |
13.16 |
29955手 |
3932万 |
0.03 |
0.23% |
2021-08-27 |
13.10 |
13.54 |
12.93 |
13.13 |
37747手 |
4987万 |
-0.08 |
-0.61% |
2021-08-20 |
13.50 |
13.50 |
12.71 |
13.21 |
39572手 |
5193万 |
-0.31 |
-2.29% |
2021-08-13 |
13.76 |
13.80 |
13.29 |
13.52 |
30338手 |
4117万 |
-0.23 |
-1.67% |
2021-08-06 |
13.30 |
13.96 |
12.71 |
13.75 |
44705手 |
6055万 |
0.82 |
6.34% |
2021-07-30 |
13.28 |
13.39 |
12.21 |
12.93 |
47256手 |
6182万 |
-0.35 |
-2.64% |
2021-07-23 |
12.45 |
13.50 |
12.41 |
13.28 |
54048手 |
7040万 |
0.83 |
6.67% |
2021-07-16 |
12.08 |
12.60 |
11.97 |
12.45 |
51562手 |
6332万 |
0.37 |
3.06% |
2021-07-09 |
11.67 |
12.37 |
11.60 |
12.08 |
28034手 |
3348万 |
0.38 |
3.25% |
2021-07-02 |
11.66 |
11.87 |
11.61 |
11.70 |
18088手 |
2118万 |
0.04 |
0.34% |
2021-06-25 |
11.56 |
12.20 |
11.45 |
11.66 |
38257手 |
4493万 |
0.10 |
0.86% |
2021-06-18 |
11.65 |
11.68 |
11.37 |
11.56 |
11774手 |
1358万 |
0.03 |
0.26% |
2021-06-11 |
11.64 |
11.70 |
11.43 |
11.53 |
12317手 |
1424万 |
-0.02 |
-0.17% |
2021-06-04 |
11.51 |
11.72 |
11.35 |
11.55 |
18238手 |
2099万 |
0.04 |
0.35% |
2021-05-28 |
11.36 |
11.70 |
11.30 |
11.51 |
19323手 |
2216万 |
0.05 |
0.44% |
2021-05-21 |
12.39 |
12.39 |
11.26 |
11.46 |
46614手 |
5441万 |
-0.89 |
-7.21% |
2021-05-14 |
11.63 |
12.38 |
11.26 |
12.35 |
32854手 |
3849万 |
0.73 |
6.28% |
2021-05-07 |
11.41 |
11.89 |
11.19 |
11.62 |
13037手 |
1518万 |
0.21 |
1.84% |
2021-04-30 |
12.06 |
12.96 |
11.25 |
11.41 |
58279手 |
6966万 |
-0.71 |
-5.86% |
2021-04-23 |
12.28 |
13.09 |
12.08 |
12.12 |
96063手 |
12044万 |
-0.33 |
-2.65% |
2021-04-16 |
11.69 |
12.50 |
11.41 |
12.45 |
44981手 |
5426万 |
0.80 |
6.87% |
2021-04-09 |
11.55 |
12.25 |
11.40 |
11.65 |
23480手 |
2771万 |
0.09 |
0.78% |
2021-04-02 |
11.24 |
12.08 |
11.12 |
11.56 |
40648手 |
4735万 |
0.35 |
3.12% |
2021-03-26 |
10.99 |
11.45 |
10.72 |
11.21 |
17715手 |
1982万 |
0.16 |
1.45% |
2021-03-19 |
10.81 |
11.26 |
10.71 |
11.05 |
16917手 |
1866万 |
0.23 |
2.13% |
2021-03-12 |
11.16 |
11.35 |
10.52 |
10.82 |
25334手 |
2780万 |
-0.24 |
-2.17% |
2021-03-05 |
11.20 |
11.28 |
10.86 |
11.06 |
12982手 |
1437万 |
0.06 |
0.55% |
2021-02-26 |
10.95 |
11.27 |
10.77 |
11.00 |
12177手 |
1338万 |
0.15 |
1.38% |
2021-02-19 |
10.34 |
10.88 |
10.30 |
10.85 |
8043手 |
853万 |
0.52 |
5.03% |
2021-02-10 |
10.12 |
10.35 |
10.00 |
10.33 |
7687手 |
779万 |
0.27 |
2.68% |
2021-02-05 |
11.26 |
11.30 |
9.83 |
10.06 |
23004手 |
2422万 |
-1.27 |
-11.21% |
2021-01-29 |
12.10 |
12.12 |
11.28 |
11.33 |
15014手 |
1760万 |
-0.78 |
-6.44% |
2021-01-22 |
12.56 |
13.15 |
12.00 |
12.11 |
35996手 |
4447万 |
-0.50 |
-3.96% |
2021-01-15 |
12.63 |
12.95 |
11.97 |
12.61 |
23911手 |
2975万 |
0.11 |
0.88% |
2021-01-08 |
12.66 |
12.82 |
12.32 |
12.50 |
18730手 |
2354万 |
-0.16 |
-1.26% |
2020-12-31 |
12.36 |
12.88 |
12.34 |
12.66 |
12153手 |
1530万 |
0.23 |
1.85% |
2020-12-25 |
13.57 |
13.58 |
12.20 |
12.43 |
22682手 |
2923万 |
-1.13 |
-8.33% |
2020-12-18 |
13.78 |
13.88 |
13.42 |
13.56 |
14727手 |
2012万 |
-0.28 |
-2.02% |
2020-12-11 |
14.01 |
14.36 |
13.80 |
13.84 |
25211手 |
3539万 |
-0.08 |
-0.57% |
2020-12-04 |
13.92 |
14.03 |
13.84 |
13.92 |
10504手 |
1464万 |
-0.05 |
-0.36% |
2020-11-27 |
14.90 |
14.90 |
13.81 |
13.97 |
34209手 |
4866万 |
-0.93 |
-6.24% |
2020-11-20 |
14.34 |
15.67 |
13.68 |
14.90 |
118650手 |
17620万 |
0.59 |
4.12% |
2020-11-13 |
13.65 |
14.53 |
13.46 |
14.31 |
42040手 |
5813万 |
0.68 |
4.99% |
2020-11-06 |
15.10 |
15.10 |
13.20 |
13.63 |
45010手 |
6186万 |
-1.47 |
-9.73% |
2020-10-30 |
14.32 |
15.60 |
13.90 |
15.10 |
70188手 |
10376万 |
0.69 |
4.79% |
2020-10-23 |
16.70 |
17.63 |
14.24 |
14.41 |
100969手 |
16122万 |
-2.31 |
-13.82% |
2020-10-16 |
15.60 |
16.80 |
15.51 |
16.72 |
32689手 |
5333万 |
1.10 |
7.04% |
2020-10-09 |
15.23 |
15.70 |
15.22 |
15.62 |
14408手 |
2218万 |
0.40 |
2.63% |
2020-09-30 |
15.01 |
15.40 |
14.83 |
15.22 |
20293手 |
3067万 |
0.11 |
0.73% |
2020-09-25 |
15.39 |
15.57 |
14.90 |
15.11 |
32019手 |
4851万 |
-0.16 |
-1.05% |
2020-09-18 |
15.21 |
15.44 |
14.77 |
15.27 |
18381手 |
2783万 |
0.09 |
0.59% |
2020-09-11 |
16.53 |
16.53 |
14.42 |
15.18 |
25473手 |
3970万 |
-1.33 |
-8.06% |
2020-09-04 |
17.05 |
17.07 |
16.07 |
16.51 |
19280手 |
3190万 |
-0.40 |
-2.37% |
2020-08-28 |
16.42 |
17.19 |
16.39 |
16.91 |
37389手 |
6313万 |
0.45 |
2.73% |
2020-08-21 |
16.49 |
16.67 |
16.10 |
16.46 |
28688手 |
4714万 |
-0.04 |
-0.24% |
2020-08-14 |
16.91 |
17.05 |
16.01 |
16.50 |
36248手 |
6008万 |
-0.42 |
-2.48% |
2020-08-07 |
17.41 |
17.79 |
16.62 |
16.92 |
46084手 |
7943万 |
-0.49 |
-2.81% |
2020-07-31 |
17.39 |
17.80 |
16.61 |
17.41 |
43466手 |
7466万 |
-0.09 |
-0.51% |
2020-07-24 |
17.13 |
18.87 |
16.95 |
17.50 |
80526手 |
14400万 |
0.55 |
3.25% |
2020-07-17 |
18.59 |
18.69 |
16.61 |
16.95 |
76131手 |
13444万 |
-1.65 |
-8.87% |
2020-07-10 |
16.10 |
19.40 |
16.01 |
18.60 |
103461手 |
18163万 |
2.56 |
15.96% |
2020-07-03 |
15.42 |
16.10 |
15.36 |
16.04 |
35050手 |
5488万 |
0.57 |
3.69% |
2020-06-24 |
16.06 |
16.11 |
15.38 |
15.47 |
24074手 |
3772万 |
-0.73 |
-4.51% |
2020-06-19 |
15.40 |
16.25 |
15.39 |
16.20 |
51451手 |
8143万 |
0.64 |
4.11% |
2020-06-12 |
15.60 |
16.35 |
15.01 |
15.56 |
44876手 |
7019万 |
-0.14 |
-0.89% |
2020-06-05 |
15.50 |
16.38 |
15.29 |
15.70 |
62061手 |
9840万 |
0.30 |
1.95% |
2020-05-29 |
14.14 |
15.44 |
14.14 |
15.40 |
44350手 |
6676万 |
0.97 |
6.72% |
2020-05-22 |
15.08 |
15.27 |
14.30 |
14.43 |
24191手 |
3570万 |
-0.65 |
-4.31% |
2020-05-15 |
14.76 |
15.26 |
14.30 |
15.08 |
26745手 |
3965万 |
0.38 |
2.58% |
2020-05-08 |
14.48 |
15.20 |
14.11 |
14.70 |
13404手 |
1954万 |
0.14 |
0.96% |
2020-04-30 |
14.50 |
15.40 |
13.48 |
14.56 |
17403手 |
2507万 |
0.16 |
1.11% |
2020-04-24 |
14.53 |
14.99 |
14.23 |
14.40 |
21453手 |
3119万 |
-0.13 |
-0.90% |
2020-04-17 |
15.39 |
15.39 |
14.47 |
14.53 |
36327手 |
5424万 |
-0.87 |
-5.65% |
2020-04-10 |
14.50 |
15.58 |
14.44 |
15.40 |
55970手 |
8344万 |
0.92 |
6.35% |
2020-04-03 |
14.10 |
14.95 |
13.85 |
14.48 |
41480手 |
5956万 |
0.20 |
1.40% |
2020-03-27 |
14.08 |
14.71 |
13.69 |
14.28 |
34762手 |
4914万 |
0.16 |
1.13% |
2020-03-20 |
14.69 |
14.75 |
13.50 |
14.12 |
45942手 |
6481万 |
0.13 |
0.93% |
2020-03-13 |
14.66 |
14.78 |
13.57 |
13.99 |
26544手 |
3782万 |
-0.91 |
-6.11% |
2020-03-06 |
13.69 |
15.12 |
13.65 |
14.90 |
36375手 |
5216万 |
1.23 |
9.00% |
2020-02-28 |
14.15 |
14.47 |
13.65 |
13.67 |
40206手 |
5629万 |
-0.86 |
-5.92% |
2020-02-21 |
13.55 |
14.63 |
13.55 |
14.53 |
34780手 |
4916万 |
0.88 |
6.45% |
2020-02-14 |
13.29 |
14.30 |
13.29 |
13.65 |
25824手 |
3548万 |
0.26 |
1.94% |
2020-02-07 |
13.07 |
13.67 |
12.20 |
13.39 |
36420手 |
4757万 |
-1.13 |
-7.78% |
2020-01-23 |
15.64 |
15.75 |
14.32 |
14.52 |
22079手 |
3342万 |
-1.12 |
-7.16% |
2020-01-17 |
14.72 |
16.55 |
14.50 |
15.64 |
76309手 |
12176万 |
0.36 |
2.36% |
2020-01-10 |
15.19 |
15.55 |
14.95 |
15.28 |
27674手 |
4212万 |
0.11 |
0.72% |
2020-01-03 |
15.07 |
15.35 |
15.04 |
15.17 |
9539手 |
1446万 |
0.15 |
1.00% |
2019-12-31 |
16.39 |
16.58 |
14.78 |
15.02 |
10144手 |
1586万 |
0.05 |
0.33% |
2019-12-27 |
14.68 |
15.43 |
14.68 |
14.97 |
21779手 |
3277万 |
-0.08 |
-0.53% |
2019-12-20 |
14.60 |
15.28 |
14.60 |
15.05 |
23370手 |
3487万 |
0.41 |
2.80% |
2019-12-13 |
14.72 |
14.88 |
14.41 |
14.64 |
10522手 |
1537万 |
-0.08 |
-0.54% |
2019-12-06 |
14.05 |
14.78 |
14.05 |
14.72 |
13843手 |
2008万 |
0.07 |
0.48% |
2019-11-29 |
14.37 |
15.73 |
13.46 |
14.65 |
28603手 |
4204万 |
0.15 |
1.03% |
2019-11-22 |
14.50 |
14.66 |
14.35 |
14.50 |
7711手 |
1117万 |
0.05 |
0.35% |
2019-11-15 |
14.78 |
15.17 |
14.45 |
14.45 |
14649手 |
2149万 |
-0.30 |
-2.03% |
2019-11-08 |
14.68 |
15.04 |
14.24 |
14.75 |
12412手 |
1828万 |
0.07 |
0.48% |
2019-11-01 |
15.14 |
15.24 |
14.45 |
14.68 |
14564手 |
2159万 |
-0.41 |
-2.72% |
2019-10-25 |
14.81 |
15.28 |
14.76 |
15.09 |
11116手 |
1671万 |
0.17 |
1.14% |
2019-10-18 |
15.21 |
15.59 |
14.83 |
14.92 |
18729手 |
2860万 |
-0.13 |
-0.86% |
2019-10-11 |
15.02 |
15.11 |
14.78 |
15.05 |
9036手 |
1350万 |
0.08 |
0.53% |
2019-09-30 |
14.97 |
15.04 |
14.86 |
14.97 |
1645手 |
246万 |
0.01 |
0.07% |
2019-09-27 |
15.40 |
15.49 |
14.92 |
14.96 |
13368手 |
2030万 |
-0.57 |
-3.67% |
2019-09-20 |
15.59 |
15.64 |
15.21 |
15.53 |
17678手 |
2727万 |
-0.13 |
-0.83% |
2019-09-12 |
15.47 |
15.70 |
15.37 |
15.66 |
22628手 |
3518万 |
0.19 |
1.23% |
2019-09-06 |
15.03 |
15.50 |
15.01 |
15.47 |
23042手 |
3527万 |
0.40 |
2.65% |
2019-08-30 |
14.89 |
15.32 |
14.82 |
15.07 |
25512手 |
3859万 |
-0.07 |
-0.46% |
2019-08-23 |
15.03 |
15.91 |
14.96 |
15.14 |
30795手 |
4714万 |
0.06 |
0.40% |
2019-08-16 |
15.42 |
15.60 |
14.81 |
15.08 |
19244手 |
2905万 |
-0.35 |
-2.27% |