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 |
10.90 |
11.30 |
10.00 |
10.42 |
1351387手 |
144737万 |
-0.20 |
-1.88% |
2022-06-17 |
10.77 |
11.15 |
10.43 |
10.62 |
1677062手 |
181098万 |
-0.10 |
-0.93% |
2022-06-10 |
10.48 |
10.84 |
10.32 |
10.72 |
1461276手 |
153991万 |
0.18 |
1.71% |
2022-06-02 |
10.35 |
10.74 |
10.15 |
10.54 |
1354009手 |
141611万 |
0.33 |
3.23% |
2022-05-27 |
9.66 |
10.48 |
9.62 |
10.21 |
1917808手 |
193083万 |
0.59 |
6.13% |
2022-05-20 |
9.61 |
9.93 |
9.30 |
9.62 |
1391995手 |
134255万 |
0.20 |
2.12% |
2022-05-13 |
9.29 |
9.65 |
9.08 |
9.42 |
1385023手 |
130292万 |
0.15 |
1.62% |
2022-05-06 |
9.10 |
9.64 |
8.96 |
9.27 |
626459手 |
58195万 |
0.24 |
2.66% |
2022-04-29 |
9.00 |
9.39 |
7.96 |
9.03 |
1999112手 |
176606万 |
0.02 |
0.22% |
2022-04-22 |
9.95 |
11.80 |
9.01 |
9.01 |
2971870手 |
313652万 |
-1.10 |
-10.88% |
2022-04-15 |
10.31 |
11.09 |
10.06 |
10.11 |
2427642手 |
257273万 |
-0.38 |
-3.62% |
2022-04-08 |
9.70 |
10.75 |
9.66 |
10.49 |
1370056手 |
139676万 |
0.77 |
7.92% |
2022-04-01 |
10.36 |
11.07 |
9.65 |
9.72 |
2348065手 |
241284万 |
-0.49 |
-4.80% |
2022-03-25 |
9.93 |
10.62 |
9.83 |
10.21 |
1898493手 |
194352万 |
0.21 |
2.10% |
2022-03-18 |
9.98 |
10.69 |
9.29 |
10.00 |
2035509手 |
202880万 |
-0.10 |
-0.99% |
2022-03-11 |
10.54 |
10.92 |
9.09 |
10.10 |
2031758手 |
204773万 |
-0.23 |
-2.23% |
2022-03-04 |
10.44 |
11.36 |
10.15 |
10.33 |
3841844手 |
412864万 |
0.17 |
1.67% |
2022-02-25 |
8.88 |
10.16 |
8.82 |
10.16 |
1794145手 |
170468万 |
1.34 |
15.19% |
2022-02-18 |
8.22 |
8.99 |
8.16 |
8.82 |
576625手 |
49543万 |
0.60 |
7.30% |
2022-02-11 |
8.05 |
8.42 |
7.94 |
8.22 |
331516手 |
27221万 |
0.36 |
4.58% |
2022-01-28 |
8.35 |
8.55 |
7.79 |
7.86 |
346304手 |
28178万 |
-0.49 |
-5.87% |
2022-01-21 |
8.95 |
9.02 |
8.29 |
8.35 |
492563手 |
42680万 |
-0.58 |
-6.50% |
2022-01-14 |
9.17 |
9.49 |
8.89 |
8.93 |
442065手 |
40829万 |
-0.25 |
-2.72% |
2022-01-07 |
9.60 |
9.90 |
9.16 |
9.18 |
586061手 |
55723万 |
-0.27 |
-2.86% |
2021-12-31 |
9.31 |
9.48 |
9.08 |
9.45 |
652446手 |
60588万 |
0.20 |
2.16% |
2021-12-24 |
8.85 |
9.66 |
8.59 |
9.25 |
791868手 |
72221万 |
0.35 |
3.93% |
2021-12-17 |
9.06 |
9.13 |
8.79 |
8.90 |
536922手 |
48045万 |
-0.13 |
-1.44% |
2021-12-10 |
8.70 |
9.15 |
8.48 |
9.03 |
620262手 |
54657万 |
0.33 |
3.79% |
2021-12-03 |
8.59 |
8.80 |
8.50 |
8.70 |
399522手 |
34562万 |
-0.12 |
-1.36% |
2021-11-26 |
8.61 |
8.98 |
8.52 |
8.82 |
481569手 |
42134万 |
0.21 |
2.44% |
2021-11-19 |
8.53 |
8.65 |
8.22 |
8.61 |
525616手 |
44507万 |
0.08 |
0.94% |
2021-11-12 |
8.80 |
8.80 |
8.41 |
8.53 |
611248手 |
52672万 |
-0.31 |
-3.51% |
2021-11-05 |
9.12 |
9.40 |
8.81 |
8.84 |
1009921手 |
92138万 |
-0.14 |
-1.56% |
2021-10-29 |
9.88 |
10.17 |
8.83 |
8.98 |
869311手 |
82355万 |
-0.85 |
-8.65% |
2021-10-22 |
10.33 |
10.83 |
9.77 |
9.83 |
1446369手 |
149440万 |
-0.94 |
-8.73% |
2021-10-15 |
10.50 |
11.15 |
9.84 |
10.77 |
1971967手 |
206888万 |
0.36 |
3.46% |
2021-10-08 |
9.88 |
10.41 |
9.88 |
10.41 |
221729手 |
22812万 |
0.95 |
10.04% |
2021-09-30 |
10.40 |
10.41 |
8.90 |
9.46 |
816154手 |
77402万 |
-0.81 |
-7.89% |
2021-09-24 |
10.54 |
11.22 |
10.26 |
10.27 |
790920手 |
84721万 |
-0.47 |
-4.38% |
2021-09-17 |
10.37 |
11.45 |
10.32 |
10.74 |
1805220手 |
196818万 |
0.45 |
4.37% |
2021-09-10 |
9.22 |
10.63 |
9.01 |
10.29 |
1889789手 |
191595万 |
1.07 |
11.61% |
2021-09-03 |
9.32 |
9.92 |
9.20 |
9.22 |
1399678手 |
133162万 |
-0.10 |
-1.07% |
2021-08-27 |
9.01 |
9.59 |
8.95 |
9.32 |
1349823手 |
124740万 |
0.22 |
2.42% |
2021-08-20 |
9.60 |
9.97 |
8.77 |
9.10 |
1463965手 |
137558万 |
-0.56 |
-5.80% |
2021-08-13 |
10.88 |
11.55 |
9.22 |
9.66 |
2509479手 |
250126万 |
-1.27 |
-11.62% |
2021-08-06 |
11.09 |
12.24 |
10.45 |
10.93 |
2013478手 |
227094万 |
0.27 |
2.53% |
2021-07-30 |
11.76 |
11.96 |
10.26 |
10.66 |
1619625手 |
177245万 |
-1.30 |
-10.87% |
2021-07-23 |
11.66 |
12.61 |
10.90 |
11.96 |
2061905手 |
238903万 |
0.19 |
1.61% |
2021-07-16 |
10.40 |
12.15 |
9.99 |
11.77 |
2912706手 |
320702万 |
1.48 |
14.38% |
2021-07-09 |
8.59 |
10.55 |
8.49 |
10.29 |
2020905手 |
191715万 |
1.79 |
21.06% |
2021-07-02 |
7.85 |
9.05 |
7.78 |
8.50 |
2132348手 |
181650万 |
0.75 |
9.68% |
2021-06-25 |
7.06 |
7.82 |
6.96 |
7.75 |
931093手 |
69091万 |
0.74 |
10.56% |
2021-06-18 |
7.90 |
7.99 |
6.85 |
7.01 |
685359手 |
49516万 |
-0.86 |
-10.93% |
2021-06-11 |
7.47 |
8.38 |
7.24 |
7.87 |
1245280手 |
97221万 |
0.47 |
6.35% |
2021-06-04 |
7.59 |
7.94 |
7.35 |
7.40 |
988044手 |
75231万 |
-0.21 |
-2.76% |
2021-05-28 |
7.87 |
7.96 |
7.41 |
7.61 |
1152477手 |
88069万 |
-0.27 |
-3.43% |
2021-05-21 |
7.49 |
8.16 |
7.26 |
7.88 |
1400464手 |
106583万 |
0.39 |
5.21% |
2021-05-14 |
7.10 |
7.94 |
7.01 |
7.49 |
1954850手 |
147385万 |
0.40 |
5.64% |
2021-05-07 |
6.76 |
7.15 |
6.70 |
7.09 |
474546手 |
33076万 |
0.43 |
6.46% |
2021-04-30 |
6.65 |
6.95 |
6.57 |
6.66 |
752779手 |
50960万 |
0.10 |
1.52% |
2021-04-23 |
6.88 |
7.04 |
6.55 |
6.56 |
669515手 |
45763万 |
-0.34 |
-4.93% |
2021-04-16 |
6.72 |
7.33 |
6.54 |
6.90 |
1199318手 |
83231万 |
0.19 |
2.83% |
2021-04-09 |
6.55 |
7.19 |
6.44 |
6.71 |
1231183手 |
84621万 |
0.17 |
2.60% |
2021-04-02 |
6.75 |
7.38 |
6.48 |
6.54 |
2029123手 |
140870万 |
-0.25 |
-3.68% |
2021-03-26 |
6.30 |
6.90 |
6.24 |
6.79 |
1204364手 |
80184万 |
0.49 |
7.78% |
2021-03-19 |
6.13 |
6.44 |
6.05 |
6.30 |
515555手 |
32308万 |
0.20 |
3.28% |
2021-03-12 |
6.70 |
6.73 |
5.91 |
6.10 |
822603手 |
51540万 |
-0.52 |
-7.86% |
2021-03-05 |
6.40 |
7.15 |
6.33 |
6.62 |
1602428手 |
107133万 |
0.23 |
3.60% |
2021-02-26 |
6.44 |
6.58 |
6.17 |
6.39 |
1022608手 |
65083万 |
0.19 |
3.06% |
2021-02-19 |
5.73 |
6.24 |
5.73 |
6.20 |
354313手 |
21409万 |
0.55 |
9.73% |
2021-02-10 |
5.52 |
5.68 |
5.34 |
5.65 |
238456手 |
13205万 |
0.12 |
2.17% |
2021-02-05 |
5.70 |
5.83 |
5.20 |
5.53 |
464717手 |
26049万 |
-0.27 |
-4.66% |
2021-01-29 |
6.20 |
6.30 |
5.66 |
5.80 |
474437手 |
28842万 |
-0.42 |
-6.75% |
2021-01-22 |
6.28 |
6.45 |
6.19 |
6.22 |
535376手 |
33754万 |
-0.05 |
-0.80% |
2021-01-15 |
6.96 |
6.96 |
6.04 |
6.27 |
820159手 |
52410万 |
-0.72 |
-10.30% |
2021-01-08 |
7.34 |
7.88 |
6.90 |
6.99 |
1479543手 |
110871万 |
-0.36 |
-4.90% |
2020-12-31 |
7.38 |
7.65 |
7.25 |
7.35 |
886183手 |
65930万 |
0.05 |
0.69% |
2020-12-25 |
7.35 |
7.57 |
7.18 |
7.30 |
1114500手 |
82321万 |
0.06 |
0.83% |
2020-12-18 |
6.86 |
7.28 |
6.75 |
7.24 |
536326手 |
37582万 |
0.32 |
4.62% |
2020-12-11 |
7.23 |
7.41 |
6.84 |
6.92 |
531944手 |
38169万 |
-0.29 |
-4.02% |
2020-12-04 |
7.10 |
7.33 |
7.03 |
7.21 |
352290手 |
25371万 |
0.13 |
1.84% |
2020-11-27 |
7.23 |
7.34 |
6.95 |
7.08 |
403938手 |
28934万 |
-0.12 |
-1.67% |
2020-11-20 |
6.92 |
7.26 |
6.88 |
7.20 |
413154手 |
29484万 |
0.28 |
4.05% |
2020-11-13 |
6.91 |
7.16 |
6.72 |
6.92 |
429531手 |
29930万 |
0.04 |
0.58% |
2020-11-06 |
6.96 |
7.13 |
6.67 |
6.88 |
411079手 |
28439万 |
-0.06 |
-0.86% |
2020-10-30 |
7.61 |
7.68 |
6.90 |
6.94 |
476704手 |
34946万 |
-0.70 |
-9.16% |
2020-10-23 |
8.50 |
8.65 |
7.62 |
7.64 |
852568手 |
69471万 |
-0.61 |
-7.39% |
2020-10-16 |
7.70 |
8.25 |
7.63 |
8.25 |
703352手 |
55879万 |
0.66 |
8.70% |
2020-10-09 |
7.46 |
7.64 |
7.43 |
7.59 |
85067手 |
6447万 |
0.21 |
2.85% |
2020-09-30 |
7.66 |
7.68 |
7.29 |
7.38 |
278209手 |
20607万 |
-0.18 |
-2.38% |
2020-09-25 |
8.00 |
8.28 |
7.50 |
7.56 |
810248手 |
64556万 |
-0.46 |
-5.74% |
2020-09-18 |
7.67 |
8.11 |
7.57 |
8.02 |
687323手 |
53946万 |
0.38 |
4.97% |
2020-09-11 |
8.12 |
8.18 |
7.33 |
7.64 |
818184手 |
62795万 |
-0.50 |
-6.14% |
2020-09-04 |
8.53 |
8.98 |
8.00 |
8.14 |
1304087手 |
110635万 |
-0.38 |
-4.46% |
2020-08-28 |
8.76 |
9.27 |
8.21 |
8.52 |
1983453手 |
173440万 |
-0.23 |
-2.63% |
2020-08-21 |
7.89 |
9.77 |
7.69 |
8.75 |
3525113手 |
319990万 |
0.87 |
11.04% |
2020-08-14 |
7.29 |
8.52 |
7.13 |
7.88 |
2473224手 |
193175万 |
0.39 |
5.21% |
2020-08-07 |
7.18 |
7.85 |
6.90 |
7.49 |
1701352手 |
124834万 |
0.39 |
5.49% |
2020-07-31 |
6.85 |
7.25 |
6.66 |
7.10 |
794068手 |
55412万 |
0.31 |
4.57% |
2020-07-24 |
7.01 |
7.37 |
6.76 |
6.79 |
968501手 |
69071万 |
-0.21 |
-3.00% |
2020-07-17 |
6.74 |
7.34 |
6.72 |
7.00 |
1177690手 |
83485万 |
0.31 |
4.63% |
2020-07-10 |
6.41 |
6.94 |
6.41 |
6.69 |
979031手 |
65456万 |
0.31 |
4.86% |
2020-07-03 |
6.17 |
6.39 |
6.15 |
6.38 |
418436手 |
26223万 |
0.22 |
3.57% |
2020-06-24 |
6.38 |
6.47 |
6.15 |
6.16 |
229758手 |
14537万 |
-0.24 |
-3.75% |
2020-06-19 |
6.40 |
6.67 |
6.29 |
6.40 |
565845手 |
36569万 |
-0.01 |
-0.16% |
2020-06-12 |
6.68 |
6.89 |
6.36 |
6.41 |
619375手 |
41259万 |
-0.27 |
-4.04% |
2020-06-05 |
6.68 |
6.96 |
6.51 |
6.68 |
936118手 |
63335万 |
0.00 |
0.00% |
2020-05-29 |
7.13 |
7.64 |
6.54 |
6.68 |
1906989手 |
135641万 |
-0.52 |
-7.22% |
2020-05-22 |
7.09 |
7.44 |
6.51 |
7.20 |
2017634手 |
143973万 |
0.11 |
1.55% |
2020-05-15 |
6.49 |
7.30 |
6.49 |
7.09 |
1462008手 |
100945万 |
0.60 |
9.24% |
2020-05-08 |
6.13 |
6.59 |
6.08 |
6.49 |
454732手 |
29155万 |
0.33 |
5.36% |
2020-04-30 |
6.55 |
6.86 |
6.03 |
6.16 |
896049手 |
57729万 |
-0.37 |
-5.67% |
2020-04-24 |
6.39 |
6.94 |
6.10 |
6.53 |
1352086手 |
88182万 |
0.20 |
3.16% |
2020-04-17 |
6.71 |
6.76 |
6.30 |
6.33 |
1083472手 |
69626万 |
-0.45 |
-6.64% |
2020-04-10 |
6.50 |
7.46 |
6.45 |
6.78 |
2037201手 |
143758万 |
0.33 |
5.12% |
2020-04-03 |
6.06 |
6.80 |
6.06 |
6.45 |
1631279手 |
104439万 |
0.40 |
6.61% |
2020-03-27 |
5.45 |
6.34 |
5.40 |
6.05 |
959022手 |
57267万 |
0.44 |
7.84% |