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 |
8.96 |
9.19 |
8.70 |
8.96 |
89904手 |
8098万 |
0.00 |
0.00% |
2022-06-17 |
8.88 |
9.10 |
8.77 |
8.96 |
115002手 |
10288万 |
0.02 |
0.22% |
2022-06-10 |
9.12 |
9.29 |
8.68 |
8.94 |
130544手 |
11757万 |
-0.21 |
-2.29% |
2022-06-02 |
8.63 |
9.63 |
8.60 |
9.15 |
272067手 |
24965万 |
0.59 |
6.89% |
2022-05-27 |
8.40 |
8.69 |
8.00 |
8.56 |
176235手 |
14784万 |
0.28 |
3.38% |
2022-05-20 |
7.93 |
8.31 |
7.75 |
8.28 |
161237手 |
12950万 |
0.34 |
4.28% |
2022-05-13 |
7.65 |
8.00 |
7.65 |
7.94 |
145817手 |
11450万 |
0.31 |
4.06% |
2022-05-06 |
8.01 |
8.11 |
7.59 |
7.63 |
95865手 |
7462万 |
-0.56 |
-6.84% |
2022-04-29 |
8.80 |
8.80 |
7.51 |
8.19 |
208780手 |
16620万 |
-0.72 |
-8.08% |
2022-04-22 |
8.94 |
9.66 |
8.81 |
8.91 |
230863手 |
21439万 |
0.02 |
0.23% |
2022-04-15 |
9.14 |
9.30 |
8.88 |
8.89 |
125011手 |
11348万 |
-0.32 |
-3.47% |
2022-04-08 |
9.40 |
9.64 |
9.12 |
9.21 |
79851手 |
7537万 |
-0.19 |
-2.02% |
2022-04-01 |
9.27 |
9.44 |
9.03 |
9.40 |
129167手 |
11978万 |
0.21 |
2.29% |
2022-03-25 |
9.30 |
9.41 |
9.12 |
9.19 |
111596手 |
10332万 |
-0.13 |
-1.40% |
2022-03-18 |
9.36 |
9.42 |
8.58 |
9.32 |
185319手 |
16790万 |
-0.12 |
-1.27% |
2022-03-11 |
9.84 |
10.01 |
9.00 |
9.44 |
207234手 |
19730万 |
-0.59 |
-5.88% |
2022-03-04 |
10.10 |
10.23 |
9.86 |
10.03 |
159042手 |
16046万 |
-0.05 |
-0.50% |
2022-02-25 |
10.30 |
10.71 |
9.83 |
10.08 |
276020手 |
28495万 |
-0.23 |
-2.23% |
2022-02-18 |
10.16 |
10.69 |
10.08 |
10.31 |
225760手 |
23595万 |
0.05 |
0.49% |
2022-02-11 |
10.19 |
10.60 |
9.86 |
10.26 |
252591手 |
25748万 |
0.19 |
1.89% |
2022-01-28 |
11.09 |
11.23 |
9.63 |
10.07 |
333270手 |
34210万 |
-1.11 |
-9.93% |
2022-01-21 |
11.16 |
11.82 |
10.99 |
11.18 |
466450手 |
53052万 |
0.03 |
0.27% |
2022-01-14 |
11.07 |
11.54 |
10.76 |
11.15 |
300586手 |
33766万 |
0.06 |
0.54% |
2022-01-07 |
11.39 |
12.00 |
11.00 |
11.09 |
345057手 |
39641万 |
-0.31 |
-2.72% |
2021-12-31 |
11.05 |
11.58 |
10.59 |
11.40 |
306832手 |
33951万 |
0.31 |
2.79% |
2021-12-24 |
11.32 |
11.66 |
10.85 |
11.09 |
396395手 |
44259万 |
-0.01 |
-0.09% |
2021-12-17 |
10.14 |
11.40 |
10.08 |
11.10 |
544202手 |
59092万 |
0.95 |
9.36% |
2021-12-10 |
9.79 |
10.33 |
9.56 |
10.15 |
173172手 |
17180万 |
0.43 |
4.42% |
2021-12-03 |
9.64 |
9.83 |
9.55 |
9.72 |
89551手 |
8686万 |
-0.08 |
-0.82% |
2021-11-26 |
9.98 |
10.05 |
9.73 |
9.80 |
121079手 |
11979万 |
-0.18 |
-1.80% |
2021-11-19 |
10.00 |
10.24 |
9.85 |
9.98 |
156520手 |
15754万 |
-0.02 |
-0.20% |
2021-11-12 |
9.63 |
10.04 |
9.55 |
10.00 |
129476手 |
12770万 |
0.40 |
4.17% |
2021-11-05 |
9.50 |
9.81 |
9.21 |
9.60 |
104159手 |
9907万 |
0.06 |
0.63% |
2021-10-29 |
9.81 |
9.81 |
9.27 |
9.54 |
84159手 |
7979万 |
-0.12 |
-1.24% |
2021-10-22 |
9.97 |
9.97 |
9.60 |
9.66 |
106013手 |
10374万 |
-0.27 |
-2.72% |
2021-10-15 |
10.20 |
10.38 |
9.86 |
9.93 |
213415手 |
21483万 |
-0.24 |
-2.36% |
2021-10-08 |
10.30 |
10.44 |
10.09 |
10.17 |
175901手 |
17936万 |
-0.51 |
-4.78% |
2021-09-30 |
10.32 |
11.00 |
9.70 |
10.68 |
322362手 |
33907万 |
0.46 |
4.50% |
2021-09-24 |
10.17 |
10.34 |
9.98 |
10.22 |
95166手 |
9699万 |
-0.01 |
-0.10% |
2021-09-17 |
10.38 |
10.94 |
10.12 |
10.23 |
287168手 |
29956万 |
-0.20 |
-1.92% |
2021-09-10 |
10.38 |
10.74 |
10.22 |
10.43 |
256293手 |
26850万 |
0.05 |
0.48% |
2021-09-03 |
9.79 |
10.52 |
9.79 |
10.38 |
289354手 |
29533万 |
0.58 |
5.92% |
2021-08-27 |
9.54 |
10.06 |
9.52 |
9.80 |
173339手 |
17017万 |
0.32 |
3.38% |
2021-08-20 |
9.53 |
9.75 |
9.36 |
9.48 |
115286手 |
10989万 |
-0.05 |
-0.53% |
2021-08-13 |
9.47 |
9.74 |
9.40 |
9.53 |
122536手 |
11788万 |
0.05 |
0.53% |
2021-08-06 |
9.20 |
10.23 |
9.15 |
9.48 |
236184手 |
22948万 |
0.22 |
2.38% |
2021-07-30 |
9.76 |
9.76 |
9.07 |
9.26 |
158423手 |
14775万 |
-0.50 |
-5.12% |
2021-07-23 |
10.00 |
10.13 |
9.70 |
9.76 |
160995手 |
15958万 |
-0.24 |
-2.40% |
2021-07-16 |
10.25 |
10.40 |
9.81 |
10.00 |
197559手 |
20007万 |
-0.25 |
-2.44% |
2021-07-09 |
10.10 |
10.42 |
9.99 |
10.25 |
194799手 |
19814万 |
0.15 |
1.49% |
2021-07-02 |
11.06 |
11.11 |
10.06 |
10.10 |
327656手 |
34664万 |
-0.95 |
-8.60% |
2021-06-25 |
11.60 |
11.71 |
10.70 |
11.05 |
390852手 |
43998万 |
-0.55 |
-4.74% |
2021-06-18 |
11.79 |
11.82 |
11.04 |
11.60 |
289576手 |
32908万 |
-0.17 |
-1.44% |
2021-06-11 |
11.94 |
12.55 |
11.50 |
11.77 |
531412手 |
64163万 |
-0.17 |
-1.42% |
2021-06-04 |
14.77 |
15.09 |
11.86 |
11.94 |
1009568手 |
135227万 |
-2.83 |
-19.16% |
2021-05-28 |
15.40 |
15.80 |
14.30 |
14.77 |
1011699手 |
151762万 |
-0.88 |
-5.62% |
2021-05-21 |
15.17 |
16.65 |
14.39 |
15.65 |
1305519手 |
198371万 |
0.25 |
1.62% |
2021-05-14 |
12.02 |
15.60 |
11.90 |
15.40 |
1450185手 |
206216万 |
3.56 |
30.07% |
2021-05-07 |
11.16 |
12.45 |
11.10 |
11.84 |
262832手 |
30881万 |
0.72 |
6.47% |
2021-04-30 |
13.41 |
13.47 |
11.01 |
11.12 |
545472手 |
65193万 |
-2.21 |
-16.58% |
2021-04-23 |
12.71 |
13.93 |
12.61 |
13.33 |
923327手 |
124718万 |
0.42 |
3.25% |
2021-04-16 |
11.15 |
12.91 |
11.00 |
12.91 |
605481手 |
73044万 |
1.78 |
15.99% |
2021-04-09 |
11.24 |
11.62 |
11.05 |
11.13 |
168629手 |
19002万 |
-0.11 |
-0.98% |
2021-04-02 |
11.22 |
11.69 |
10.96 |
11.24 |
268176手 |
30105万 |
-0.06 |
-0.53% |
2021-03-26 |
9.74 |
11.85 |
9.72 |
11.30 |
656652手 |
72003万 |
1.56 |
16.02% |
2021-03-19 |
9.64 |
9.96 |
9.60 |
9.74 |
101328手 |
9893万 |
0.10 |
1.04% |
2021-03-12 |
9.95 |
10.11 |
9.39 |
9.64 |
133929手 |
13079万 |
-0.26 |
-2.63% |
2021-03-05 |
9.84 |
10.13 |
9.69 |
9.90 |
118286手 |
11685万 |
0.08 |
0.81% |
2021-02-26 |
10.43 |
10.56 |
9.78 |
9.82 |
133812手 |
13646万 |
-0.63 |
-6.03% |
2021-02-19 |
10.00 |
10.48 |
10.00 |
10.45 |
87246手 |
8915万 |
0.67 |
6.85% |
2021-02-10 |
9.11 |
10.04 |
8.96 |
9.78 |
82891手 |
7949万 |
0.59 |
6.42% |
2021-02-05 |
10.90 |
11.26 |
9.02 |
9.19 |
285803手 |
29828万 |
-1.63 |
-15.06% |
2021-01-29 |
10.74 |
11.70 |
10.40 |
10.82 |
188760手 |
20522万 |
0.03 |
0.28% |
2021-01-22 |
10.86 |
11.46 |
10.75 |
10.79 |
159648手 |
17643万 |
-0.07 |
-0.65% |
2021-01-15 |
10.90 |
11.36 |
10.56 |
10.86 |
151960手 |
16592万 |
-0.14 |
-1.27% |
2021-01-08 |
11.88 |
12.21 |
10.67 |
11.00 |
219110手 |
25450万 |
-0.90 |
-7.56% |
2020-12-31 |
11.71 |
12.02 |
10.90 |
11.90 |
167277手 |
19164万 |
0.23 |
1.97% |
2020-12-25 |
11.67 |
12.40 |
11.30 |
11.67 |
257891手 |
30394万 |
-0.11 |
-0.93% |
2020-12-18 |
10.47 |
12.00 |
10.30 |
11.78 |
288281手 |
32941万 |
1.23 |
11.66% |
2020-12-11 |
11.31 |
11.37 |
10.49 |
10.55 |
104446手 |
11474万 |
-0.76 |
-6.72% |
2020-12-04 |
10.80 |
11.38 |
10.66 |
11.31 |
76818手 |
8500万 |
0.57 |
5.31% |
2020-11-27 |
10.79 |
10.99 |
10.52 |
10.74 |
92874手 |
9977万 |
-0.11 |
-1.01% |
2020-11-20 |
10.59 |
11.01 |
10.41 |
10.85 |
117212手 |
12537万 |
0.22 |
2.07% |
2020-11-13 |
10.62 |
11.20 |
10.45 |
10.63 |
113779手 |
12237万 |
0.03 |
0.28% |
2020-11-06 |
10.62 |
10.90 |
10.09 |
10.60 |
110316手 |
11584万 |
-0.02 |
-0.19% |
2020-10-30 |
11.75 |
11.75 |
10.57 |
10.62 |
92593手 |
10402万 |
-1.15 |
-9.77% |
2020-10-23 |
12.08 |
12.17 |
11.75 |
11.77 |
64584手 |
7698万 |
-0.34 |
-2.81% |
2020-10-16 |
12.20 |
12.47 |
12.02 |
12.11 |
62962手 |
7732万 |
-0.02 |
-0.17% |
2020-10-09 |
11.90 |
12.17 |
11.86 |
12.13 |
17094手 |
2064万 |
0.36 |
3.06% |
2020-09-30 |
12.00 |
12.06 |
11.66 |
11.77 |
35813手 |
4260万 |
-0.20 |
-1.67% |
2020-09-25 |
12.47 |
12.54 |
11.92 |
11.97 |
71629手 |
8760万 |
-0.50 |
-4.01% |
2020-09-18 |
12.30 |
12.49 |
12.12 |
12.47 |
81444手 |
10046万 |
0.20 |
1.63% |
2020-09-11 |
13.02 |
13.27 |
12.00 |
12.27 |
140043手 |
17779万 |
-0.75 |
-5.76% |
2020-09-04 |
13.50 |
13.87 |
12.65 |
13.02 |
176221手 |
23393万 |
-0.49 |
-3.63% |
2020-08-28 |
14.08 |
14.15 |
12.90 |
13.51 |
184593手 |
25182万 |
-0.59 |
-4.18% |
2020-08-21 |
14.00 |
14.44 |
13.85 |
14.10 |
295271手 |
41675万 |
0.21 |
1.51% |
2020-08-14 |
13.77 |
14.27 |
13.35 |
13.89 |
220053手 |
30457万 |
0.11 |
0.80% |
2020-08-07 |
13.76 |
14.46 |
13.40 |
13.78 |
296214手 |
41387万 |
-0.02 |
-0.14% |
2020-07-31 |
13.33 |
14.08 |
13.02 |
13.80 |
224174手 |
30284万 |
0.45 |
3.37% |
2020-07-24 |
13.76 |
14.42 |
13.27 |
13.35 |
305644手 |
42635万 |
-0.31 |
-2.27% |
2020-07-17 |
15.81 |
16.60 |
13.48 |
13.66 |
591901手 |
89841万 |
-1.96 |
-12.55% |
2020-07-10 |
14.64 |
16.29 |
14.42 |
15.62 |
671840手 |
103113万 |
1.07 |
7.35% |
2020-07-03 |
14.66 |
15.83 |
14.23 |
14.55 |
767821手 |
113162万 |
-0.40 |
-2.68% |
2020-06-24 |
12.75 |
15.38 |
12.70 |
14.95 |
530871手 |
76153万 |
2.17 |
16.98% |
2020-06-19 |
12.30 |
12.98 |
12.25 |
12.78 |
217642手 |
27579万 |
0.42 |
3.40% |
2020-06-12 |
12.83 |
12.83 |
12.05 |
12.36 |
173665手 |
21716万 |
-0.44 |
-3.44% |
2020-06-05 |
12.34 |
12.99 |
12.27 |
12.80 |
254233手 |
32052万 |
0.35 |
2.81% |
2020-05-29 |
11.90 |
12.65 |
11.50 |
12.45 |
211872手 |
25480万 |
0.45 |
3.75% |
2020-05-22 |
12.60 |
12.93 |
11.85 |
12.00 |
193392手 |
23863万 |
-0.59 |
-4.69% |
2020-05-15 |
12.64 |
12.90 |
12.30 |
12.59 |
144511手 |
18238万 |
0.03 |
0.24% |
2020-05-08 |
11.93 |
13.10 |
11.93 |
12.56 |
145513手 |
18251万 |
0.42 |
3.46% |
2020-04-30 |
12.73 |
12.76 |
11.12 |
12.14 |
220411手 |
26330万 |
-0.67 |
-5.23% |
2020-04-24 |
13.35 |
13.46 |
12.71 |
12.81 |
222589手 |
29338万 |
-0.54 |
-4.04% |
2020-04-17 |
13.51 |
13.65 |
13.11 |
13.35 |
204311手 |
27359万 |
-0.17 |
-1.26% |
2020-04-10 |
13.30 |
14.34 |
13.28 |
13.52 |
361402手 |
49754万 |
0.41 |
3.13% |
2020-04-03 |
13.29 |
13.42 |
12.91 |
13.11 |
220265手 |
28975万 |
-0.49 |
-3.60% |
2020-03-27 |
13.35 |
14.09 |
13.01 |
13.60 |
291936手 |
39919万 |
-0.29 |
-2.09% |