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 |
8.09 |
8.27 |
7.87 |
8.06 |
508623手 |
41140万 |
-0.05 |
-0.62% |
2022-06-17 |
7.98 |
8.27 |
7.79 |
8.11 |
825722手 |
66535万 |
0.06 |
0.74% |
2022-06-10 |
8.04 |
8.15 |
7.81 |
8.05 |
953235手 |
76390万 |
-0.20 |
-2.42% |
2022-06-02 |
7.59 |
8.88 |
7.54 |
8.25 |
1592723手 |
131445万 |
0.66 |
8.70% |
2022-05-27 |
7.53 |
7.75 |
7.18 |
7.59 |
626751手 |
46854万 |
0.07 |
0.93% |
2022-05-20 |
7.45 |
7.57 |
7.20 |
7.52 |
635228手 |
46963万 |
0.07 |
0.94% |
2022-05-13 |
7.28 |
7.58 |
7.04 |
7.45 |
633328手 |
46461万 |
0.22 |
3.04% |
2022-05-06 |
7.49 |
7.51 |
7.15 |
7.23 |
241654手 |
17724万 |
-0.32 |
-4.24% |
2022-04-29 |
7.78 |
7.79 |
6.67 |
7.55 |
869758手 |
62791万 |
-0.33 |
-4.19% |
2022-04-22 |
8.31 |
8.54 |
7.75 |
7.88 |
709925手 |
58070万 |
-0.49 |
-5.85% |
2022-04-15 |
8.76 |
8.88 |
8.31 |
8.37 |
840781手 |
71979万 |
-0.47 |
-5.32% |
2022-04-08 |
9.01 |
9.32 |
8.63 |
8.84 |
601726手 |
53921万 |
-0.20 |
-2.21% |
2022-04-01 |
8.67 |
9.45 |
8.51 |
9.04 |
1061411手 |
95068万 |
0.36 |
4.15% |
2022-03-25 |
8.95 |
10.04 |
8.64 |
8.68 |
2157557手 |
199162万 |
-0.25 |
-2.80% |
2022-03-18 |
8.62 |
9.00 |
7.88 |
8.93 |
1337836手 |
113606万 |
0.27 |
3.12% |
2022-03-11 |
9.66 |
9.68 |
8.29 |
8.66 |
1206482手 |
106884万 |
-0.92 |
-9.60% |
2022-03-04 |
9.86 |
10.06 |
9.50 |
9.58 |
766187手 |
74965万 |
-0.32 |
-3.23% |
2022-02-25 |
10.73 |
10.78 |
9.54 |
9.90 |
1016471手 |
103177万 |
-0.84 |
-7.82% |
2022-02-18 |
10.66 |
11.11 |
10.58 |
10.74 |
611940手 |
66155万 |
-0.03 |
-0.28% |
2022-02-11 |
11.50 |
11.52 |
10.58 |
10.77 |
1235490手 |
136428万 |
-0.17 |
-1.55% |
2022-01-28 |
12.20 |
12.44 |
10.91 |
10.94 |
1058612手 |
122397万 |
-1.35 |
-10.98% |
2022-01-21 |
12.90 |
13.48 |
12.02 |
12.29 |
1295618手 |
164104万 |
-0.59 |
-4.58% |
2022-01-14 |
13.20 |
13.35 |
12.52 |
12.88 |
1923398手 |
248660万 |
-0.99 |
-7.14% |
2022-01-07 |
15.12 |
15.90 |
13.87 |
13.87 |
2314338手 |
348471万 |
-1.25 |
-8.27% |
2021-12-31 |
13.85 |
15.40 |
12.95 |
15.12 |
2068043手 |
292012万 |
1.21 |
8.70% |
2021-12-24 |
13.60 |
14.14 |
13.25 |
13.91 |
1927653手 |
264468万 |
0.24 |
1.76% |
2021-12-17 |
12.31 |
14.40 |
12.01 |
13.67 |
2435389手 |
321003万 |
1.45 |
11.87% |
2021-12-10 |
11.82 |
12.29 |
11.61 |
12.22 |
761262手 |
90741万 |
0.38 |
3.21% |
2021-12-03 |
11.70 |
11.91 |
11.44 |
11.84 |
691225手 |
80443万 |
-0.11 |
-0.92% |
2021-11-26 |
12.45 |
12.56 |
11.79 |
11.95 |
752870手 |
92382万 |
-0.50 |
-4.02% |
2021-11-19 |
12.40 |
12.89 |
12.35 |
12.45 |
847593手 |
106886万 |
0.12 |
0.97% |
2021-11-12 |
11.68 |
12.37 |
11.66 |
12.33 |
680575手 |
82126万 |
0.68 |
5.84% |
2021-11-05 |
11.70 |
11.92 |
11.23 |
11.65 |
708991手 |
82308万 |
-0.06 |
-0.51% |
2021-10-29 |
12.20 |
12.59 |
11.24 |
11.71 |
895760手 |
105940万 |
-0.68 |
-5.49% |
2021-10-22 |
13.30 |
13.52 |
12.19 |
12.39 |
1131403手 |
145859万 |
-0.86 |
-6.49% |
2021-10-15 |
13.50 |
14.09 |
13.13 |
13.25 |
1565809手 |
210354万 |
-0.04 |
-0.30% |
2021-10-08 |
12.23 |
13.29 |
12.21 |
13.29 |
249026手 |
32646万 |
1.21 |
10.02% |
2021-09-30 |
12.67 |
12.75 |
11.82 |
12.08 |
584724手 |
71344万 |
-0.57 |
-4.51% |
2021-09-24 |
12.19 |
12.89 |
12.17 |
12.65 |
508832手 |
64580万 |
0.38 |
3.10% |
2021-09-17 |
12.28 |
13.03 |
12.09 |
12.27 |
979672手 |
123281万 |
-0.25 |
-2.00% |
2021-09-10 |
11.84 |
13.09 |
11.80 |
12.52 |
1107442手 |
137235万 |
0.58 |
4.86% |
2021-09-03 |
11.21 |
12.28 |
10.59 |
11.94 |
1032223手 |
118793万 |
0.75 |
6.70% |
2021-08-27 |
11.25 |
11.42 |
11.09 |
11.19 |
422748手 |
47400万 |
-0.06 |
-0.53% |
2021-08-20 |
11.25 |
11.64 |
11.06 |
11.25 |
545935手 |
61735万 |
0.07 |
0.63% |
2021-08-13 |
11.28 |
11.85 |
11.05 |
11.18 |
813004手 |
92739万 |
-0.29 |
-2.53% |
2021-08-06 |
10.50 |
12.95 |
10.28 |
11.47 |
1372925手 |
161903万 |
0.87 |
8.21% |
2021-07-30 |
11.60 |
11.72 |
10.45 |
10.60 |
560973手 |
62432万 |
-1.15 |
-9.79% |
2021-07-23 |
11.89 |
12.03 |
11.12 |
11.75 |
744673手 |
86624万 |
-0.10 |
-0.84% |
2021-07-16 |
11.42 |
12.08 |
11.35 |
11.85 |
663494手 |
78027万 |
0.45 |
3.95% |
2021-07-09 |
11.30 |
11.73 |
11.21 |
11.40 |
401295手 |
46043万 |
0.10 |
0.89% |
2021-07-02 |
12.00 |
12.33 |
10.94 |
11.30 |
758739手 |
88616万 |
-0.70 |
-5.83% |
2021-06-25 |
11.95 |
12.68 |
11.86 |
12.00 |
1065720手 |
130758万 |
-0.03 |
-0.25% |
2021-06-18 |
14.30 |
14.54 |
11.80 |
12.03 |
1423389手 |
180254万 |
-2.27 |
-15.87% |
2021-06-11 |
12.80 |
14.74 |
11.93 |
14.30 |
1825745手 |
242366万 |
1.63 |
12.87% |
2021-06-04 |
12.69 |
12.94 |
12.28 |
12.67 |
923929手 |
116445万 |
-0.09 |
-0.70% |
2021-05-28 |
13.08 |
13.47 |
12.69 |
12.76 |
1004467手 |
131538万 |
-0.34 |
-2.60% |
2021-05-21 |
11.40 |
13.69 |
11.35 |
13.10 |
1546852手 |
196668万 |
1.69 |
14.81% |
2021-05-14 |
11.81 |
11.89 |
10.80 |
11.41 |
598720手 |
67056万 |
-0.40 |
-3.39% |
2021-05-07 |
12.03 |
12.04 |
11.67 |
11.81 |
156561手 |
18546万 |
-0.25 |
-2.07% |
2021-04-30 |
11.48 |
12.81 |
11.35 |
12.06 |
789766手 |
96046万 |
0.63 |
5.51% |
2021-04-23 |
11.83 |
12.17 |
11.34 |
11.43 |
419121手 |
49289万 |
-0.45 |
-3.79% |
2021-04-16 |
12.33 |
12.39 |
11.45 |
11.88 |
521955手 |
61349万 |
-0.35 |
-2.86% |
2021-04-09 |
11.90 |
12.42 |
11.75 |
12.23 |
485340手 |
58611万 |
0.37 |
3.12% |
2021-04-02 |
11.26 |
12.18 |
10.99 |
11.86 |
679013手 |
78497万 |
0.59 |
5.24% |
2021-03-26 |
10.70 |
11.88 |
10.67 |
11.27 |
662016手 |
74509万 |
0.52 |
4.84% |
2021-03-19 |
10.90 |
11.28 |
10.60 |
10.75 |
465419手 |
50955万 |
-0.11 |
-1.01% |
2021-03-12 |
11.90 |
11.90 |
10.53 |
10.86 |
629525手 |
69470万 |
-0.90 |
-7.65% |
2021-03-05 |
11.41 |
12.04 |
11.39 |
11.76 |
573689手 |
67395万 |
0.38 |
3.34% |
2021-02-26 |
11.56 |
12.05 |
11.28 |
11.38 |
615068手 |
71723万 |
-0.24 |
-2.06% |
2021-02-19 |
10.88 |
11.66 |
10.88 |
11.62 |
270552手 |
30449万 |
0.90 |
8.40% |
2021-02-10 |
10.35 |
10.86 |
10.08 |
10.72 |
352459手 |
37027万 |
0.29 |
2.78% |
2021-02-05 |
11.70 |
12.45 |
10.20 |
10.43 |
811290手 |
91649万 |
-1.15 |
-9.93% |
2021-01-29 |
12.42 |
12.51 |
11.50 |
11.58 |
706268手 |
85489万 |
-0.89 |
-7.14% |
2021-01-22 |
11.36 |
12.91 |
11.34 |
12.47 |
1488943手 |
182031万 |
1.04 |
9.10% |
2021-01-15 |
11.60 |
11.72 |
11.01 |
11.43 |
836939手 |
95620万 |
-0.27 |
-2.31% |
2021-01-08 |
12.10 |
12.63 |
11.09 |
11.70 |
1104209手 |
131504万 |
-0.56 |
-4.57% |
2020-12-31 |
14.64 |
14.78 |
11.50 |
12.26 |
1655365手 |
211286万 |
-2.39 |
-16.31% |
2020-12-25 |
14.31 |
15.30 |
14.02 |
14.65 |
1750606手 |
256090万 |
0.00 |
0.00% |
2020-12-18 |
14.42 |
15.25 |
13.54 |
14.65 |
1428754手 |
205587万 |
0.15 |
1.03% |
2020-12-11 |
13.62 |
15.05 |
13.05 |
14.50 |
1337228手 |
186097万 |
0.87 |
6.38% |
2020-12-04 |
13.68 |
14.13 |
13.38 |
13.63 |
579220手 |
79105万 |
-0.05 |
-0.36% |
2020-11-27 |
16.45 |
16.75 |
13.51 |
13.68 |
1953136手 |
283984万 |
-2.29 |
-14.34% |
2020-11-20 |
12.67 |
16.67 |
12.56 |
15.97 |
2558635手 |
382140万 |
3.38 |
26.85% |
2020-11-13 |
13.51 |
13.69 |
12.46 |
12.59 |
1096854手 |
143592万 |
-0.92 |
-6.81% |
2020-11-06 |
13.01 |
14.18 |
12.57 |
13.51 |
1338753手 |
181690万 |
0.50 |
3.84% |
2020-10-30 |
12.42 |
13.54 |
12.05 |
13.01 |
1099522手 |
141750万 |
0.38 |
3.01% |
2020-10-23 |
12.82 |
13.14 |
12.26 |
12.63 |
936034手 |
119192万 |
-0.26 |
-2.02% |
2020-10-16 |
13.54 |
13.54 |
12.57 |
12.89 |
1154120手 |
149731万 |
-0.27 |
-2.05% |
2020-10-09 |
12.80 |
13.60 |
12.72 |
13.16 |
376368手 |
49398万 |
0.45 |
3.54% |
2020-09-30 |
12.07 |
13.35 |
11.67 |
12.71 |
887612手 |
111349万 |
0.63 |
5.21% |
2020-09-25 |
12.50 |
12.89 |
11.86 |
12.08 |
1062712手 |
131245万 |
-0.72 |
-5.62% |
2020-09-18 |
11.32 |
13.30 |
11.24 |
12.80 |
1792181手 |
216719万 |
1.47 |
12.97% |
2020-09-11 |
14.18 |
14.30 |
11.00 |
11.33 |
2479898手 |
307455万 |
-2.85 |
-20.10% |
2020-09-04 |
14.85 |
15.75 |
13.27 |
14.18 |
4206385手 |
606997万 |
-0.14 |
-0.98% |
2020-08-28 |
14.05 |
17.70 |
13.85 |
14.32 |
3921678手 |
610681万 |
1.02 |
7.67% |
2020-08-21 |
11.35 |
15.60 |
11.35 |
13.30 |
4890286手 |
674749万 |
2.43 |
22.36% |
2020-08-14 |
9.43 |
10.87 |
9.42 |
10.87 |
1983333手 |
202041万 |
1.56 |
16.76% |
2020-08-07 |
8.89 |
9.70 |
8.88 |
9.31 |
815959手 |
75392万 |
0.48 |
5.44% |
2020-07-31 |
8.88 |
8.93 |
8.48 |
8.83 |
454471手 |
39562万 |
-0.02 |
-0.23% |
2020-07-24 |
8.85 |
9.43 |
8.80 |
8.85 |
705228手 |
64422万 |
0.02 |
0.23% |
2020-07-17 |
9.18 |
9.50 |
8.69 |
8.83 |
783230手 |
71758万 |
-0.37 |
-4.02% |
2020-07-10 |
8.66 |
9.58 |
8.65 |
9.20 |
1029442手 |
93226万 |
0.59 |
6.85% |
2020-07-03 |
8.20 |
8.67 |
8.12 |
8.61 |
635505手 |
53387万 |
0.37 |
4.49% |
2020-06-24 |
8.35 |
8.44 |
8.20 |
8.24 |
199079手 |
16574万 |
-0.10 |
-1.20% |
2020-06-19 |
8.44 |
8.49 |
8.23 |
8.34 |
353561手 |
29403万 |
-0.09 |
-1.07% |
2020-06-12 |
8.65 |
8.72 |
8.28 |
8.43 |
325943手 |
27745万 |
-0.19 |
-2.20% |
2020-06-05 |
8.33 |
8.67 |
8.30 |
8.62 |
422625手 |
36102万 |
0.30 |
3.61% |
2020-05-29 |
8.32 |
8.46 |
8.16 |
8.32 |
330628手 |
27433万 |
-0.02 |
-0.24% |