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 |
9.81 |
9.92 |
9.60 |
9.75 |
483237手 |
47239万 |
-0.07 |
-0.71% |
2022-06-17 |
10.66 |
10.74 |
9.68 |
9.82 |
556540手 |
56266万 |
-0.84 |
-7.88% |
2022-06-10 |
10.65 |
10.76 |
10.39 |
10.66 |
430003手 |
45449万 |
-0.03 |
-0.28% |
2022-06-02 |
10.60 |
10.96 |
10.54 |
10.69 |
316682手 |
33932万 |
0.08 |
0.75% |
2022-05-27 |
10.64 |
10.75 |
10.16 |
10.61 |
393563手 |
41257万 |
0.15 |
1.43% |
2022-05-20 |
10.42 |
10.51 |
10.15 |
10.46 |
319267手 |
33086万 |
0.08 |
0.77% |
2022-05-13 |
10.01 |
10.51 |
9.99 |
10.38 |
382450手 |
39271万 |
0.36 |
3.59% |
2022-05-06 |
10.20 |
10.28 |
9.95 |
10.02 |
166129手 |
16823万 |
-0.19 |
-1.86% |
2022-04-29 |
10.07 |
10.38 |
9.45 |
10.21 |
641825手 |
63259万 |
-0.02 |
-0.20% |
2022-04-22 |
10.96 |
11.02 |
10.00 |
10.23 |
610585手 |
64003万 |
-0.81 |
-7.34% |
2022-04-15 |
11.32 |
11.53 |
10.96 |
11.04 |
465038手 |
52275万 |
-0.36 |
-3.16% |
2022-04-08 |
11.57 |
11.73 |
11.22 |
11.40 |
242658手 |
27935万 |
-0.22 |
-1.89% |
2022-04-01 |
10.90 |
11.66 |
10.84 |
11.62 |
367030手 |
41305万 |
0.67 |
6.12% |
2022-03-25 |
11.14 |
11.30 |
10.85 |
10.95 |
325065手 |
35861万 |
-0.13 |
-1.17% |
2022-03-18 |
11.36 |
11.49 |
9.86 |
11.08 |
562867手 |
60173万 |
-0.36 |
-3.15% |
2022-03-11 |
11.62 |
11.90 |
10.55 |
11.44 |
545411手 |
61563万 |
-0.22 |
-1.89% |
2022-03-04 |
11.52 |
11.81 |
11.40 |
11.66 |
349702手 |
40683万 |
0.14 |
1.22% |
2022-02-25 |
12.05 |
12.30 |
11.23 |
11.52 |
599856手 |
70283万 |
-0.59 |
-4.87% |
2022-02-18 |
12.38 |
12.38 |
11.85 |
12.11 |
417365手 |
50528万 |
-0.27 |
-2.18% |
2022-02-11 |
11.53 |
12.77 |
11.32 |
12.38 |
661706手 |
80790万 |
1.05 |
9.27% |
2022-01-28 |
12.00 |
12.26 |
11.26 |
11.33 |
506693手 |
59492万 |
-0.73 |
-6.05% |
2022-01-21 |
12.53 |
13.35 |
11.99 |
12.06 |
980050手 |
124509万 |
-0.58 |
-4.59% |
2022-01-14 |
13.11 |
13.19 |
12.38 |
12.64 |
919817手 |
117594万 |
-0.59 |
-4.46% |
2022-01-07 |
12.52 |
14.19 |
12.38 |
13.23 |
1530982手 |
204406万 |
0.87 |
7.04% |
2021-12-31 |
12.29 |
12.55 |
11.80 |
12.36 |
796819手 |
96838万 |
0.22 |
1.81% |
2021-12-24 |
12.07 |
12.56 |
11.69 |
12.14 |
971856手 |
117343万 |
0.07 |
0.58% |
2021-12-17 |
10.89 |
12.39 |
10.83 |
12.07 |
2001284手 |
238484万 |
1.20 |
11.04% |
2021-12-10 |
10.59 |
10.88 |
10.49 |
10.87 |
546816手 |
58482万 |
0.30 |
2.84% |
2021-12-03 |
11.70 |
11.85 |
10.52 |
10.57 |
1255254手 |
137690万 |
-1.31 |
-11.03% |
2021-11-26 |
11.19 |
12.10 |
10.88 |
11.88 |
904231手 |
102196万 |
0.70 |
6.26% |
2021-11-19 |
10.95 |
11.69 |
10.91 |
11.18 |
770539手 |
87234万 |
0.21 |
1.91% |
2021-11-12 |
11.11 |
11.22 |
10.75 |
10.97 |
609516手 |
66846万 |
-0.11 |
-0.99% |
2021-11-05 |
10.45 |
11.37 |
10.27 |
11.08 |
892166手 |
96300万 |
0.63 |
6.03% |
2021-10-29 |
10.50 |
10.66 |
10.03 |
10.45 |
473839手 |
48773万 |
-0.13 |
-1.23% |
2021-10-22 |
10.37 |
10.93 |
10.35 |
10.58 |
395968手 |
42069万 |
0.21 |
2.02% |
2021-10-15 |
10.91 |
10.91 |
10.33 |
10.37 |
357785手 |
37719万 |
-0.56 |
-5.12% |
2021-10-08 |
10.48 |
10.96 |
10.33 |
10.93 |
113737手 |
12198万 |
0.56 |
5.40% |
2021-09-30 |
11.07 |
11.15 |
10.31 |
10.37 |
297594手 |
31570万 |
-0.65 |
-5.90% |
2021-09-24 |
10.80 |
11.40 |
10.68 |
11.02 |
296003手 |
32858万 |
0.19 |
1.75% |
2021-09-17 |
11.34 |
11.52 |
10.59 |
10.83 |
598974手 |
67195万 |
-0.51 |
-4.50% |
2021-09-10 |
10.75 |
11.50 |
10.68 |
11.34 |
703670手 |
78670万 |
0.65 |
6.08% |
2021-09-03 |
10.13 |
10.85 |
10.13 |
10.69 |
577905手 |
60720万 |
0.55 |
5.42% |
2021-08-27 |
9.71 |
10.30 |
9.69 |
10.14 |
297138手 |
29844万 |
0.41 |
4.21% |
2021-08-20 |
9.80 |
9.95 |
9.69 |
9.73 |
324064手 |
31885万 |
-0.10 |
-1.02% |
2021-08-13 |
9.84 |
10.18 |
9.75 |
9.83 |
366438手 |
36559万 |
0.02 |
0.20% |
2021-08-06 |
10.68 |
10.93 |
9.75 |
9.81 |
722538手 |
74062万 |
-0.95 |
-8.83% |
2021-07-30 |
10.78 |
10.86 |
10.26 |
10.76 |
536480手 |
56807万 |
-0.09 |
-0.83% |
2021-07-23 |
10.23 |
10.97 |
10.13 |
10.85 |
637056手 |
66977万 |
0.60 |
5.85% |
2021-07-16 |
9.72 |
10.38 |
9.67 |
10.25 |
574368手 |
58009万 |
0.54 |
5.56% |
2021-07-09 |
9.70 |
9.87 |
9.59 |
9.71 |
259723手 |
25261万 |
-0.02 |
-0.21% |
2021-07-02 |
9.77 |
9.92 |
9.70 |
9.73 |
261269手 |
25599万 |
-0.02 |
-0.20% |
2021-06-25 |
9.78 |
9.78 |
9.62 |
9.75 |
269976手 |
26164万 |
-0.06 |
-0.61% |
2021-06-18 |
10.27 |
10.28 |
9.70 |
9.81 |
286671手 |
28365万 |
-0.33 |
-3.25% |
2021-06-11 |
10.59 |
11.03 |
10.10 |
10.14 |
537319手 |
57079万 |
-0.49 |
-4.61% |
2021-06-04 |
10.83 |
10.84 |
10.05 |
10.63 |
558349手 |
58809万 |
-0.20 |
-1.85% |
2021-05-28 |
11.00 |
11.23 |
10.79 |
10.83 |
310320手 |
34017万 |
-0.17 |
-1.54% |
2021-05-21 |
11.00 |
11.11 |
10.66 |
11.00 |
347546手 |
37776万 |
0.00 |
0.00% |
2021-05-14 |
10.86 |
11.23 |
10.68 |
11.00 |
418999手 |
45940万 |
0.16 |
1.48% |
2021-05-07 |
10.96 |
11.20 |
10.82 |
10.84 |
176141手 |
19275万 |
-0.21 |
-1.90% |
2021-04-30 |
11.76 |
11.80 |
10.86 |
11.05 |
655045手 |
74260万 |
-0.78 |
-6.59% |
2021-04-23 |
11.37 |
12.16 |
11.27 |
11.83 |
797526手 |
93458万 |
0.47 |
4.14% |
2021-04-16 |
10.78 |
11.38 |
10.72 |
11.36 |
589819手 |
65131万 |
0.64 |
5.97% |
2021-04-09 |
10.62 |
10.80 |
10.51 |
10.72 |
312403手 |
33275万 |
0.05 |
0.47% |
2021-04-02 |
10.38 |
10.88 |
10.16 |
10.67 |
518498手 |
54738万 |
0.24 |
2.30% |
2021-03-26 |
10.03 |
10.66 |
10.02 |
10.43 |
490009手 |
50754万 |
0.38 |
3.78% |
2021-03-19 |
9.95 |
10.27 |
9.93 |
10.05 |
440949手 |
44595万 |
0.08 |
0.80% |
2021-03-12 |
10.07 |
10.38 |
9.80 |
9.97 |
497942手 |
50143万 |
-0.12 |
-1.19% |
2021-03-05 |
10.00 |
10.16 |
9.88 |
10.09 |
457268手 |
45880万 |
0.16 |
1.61% |
2021-02-26 |
9.95 |
10.33 |
9.86 |
9.93 |
578448手 |
58135万 |
0.07 |
0.71% |
2021-02-19 |
9.45 |
9.89 |
9.34 |
9.86 |
277398手 |
26563万 |
0.52 |
5.57% |
2021-02-10 |
9.17 |
9.49 |
9.13 |
9.34 |
229864手 |
21392万 |
0.18 |
1.97% |
2021-02-05 |
9.84 |
9.84 |
9.08 |
9.16 |
397960手 |
37392万 |
-0.54 |
-5.57% |
2021-01-29 |
9.66 |
10.05 |
9.39 |
9.70 |
496127手 |
48305万 |
0.06 |
0.62% |
2021-01-22 |
9.90 |
10.05 |
9.58 |
9.64 |
505063手 |
49696万 |
-0.28 |
-2.82% |
2021-01-15 |
9.88 |
10.09 |
9.55 |
9.92 |
493313手 |
48674万 |
0.00 |
0.00% |
2021-01-08 |
10.12 |
10.13 |
9.47 |
9.92 |
648799手 |
63718万 |
-0.17 |
-1.69% |
2020-12-31 |
10.04 |
10.26 |
9.93 |
10.09 |
315391手 |
31857万 |
0.00 |
0.00% |
2020-12-25 |
10.80 |
11.04 |
10.05 |
10.09 |
400523手 |
42085万 |
-0.76 |
-7.00% |
2020-12-18 |
11.03 |
11.21 |
10.65 |
10.85 |
301107手 |
33026万 |
-0.17 |
-1.54% |
2020-12-11 |
11.81 |
11.81 |
11.02 |
11.02 |
435962手 |
49763万 |
-0.78 |
-6.61% |
2020-12-04 |
11.93 |
12.23 |
11.74 |
11.80 |
327318手 |
39025万 |
-0.10 |
-0.84% |
2020-11-27 |
11.75 |
12.02 |
11.69 |
11.90 |
342100手 |
40504万 |
0.08 |
0.68% |
2020-11-20 |
11.44 |
11.96 |
11.44 |
11.82 |
331740手 |
39139万 |
0.38 |
3.32% |
2020-11-13 |
11.73 |
12.00 |
11.39 |
11.44 |
298938手 |
35121万 |
-0.31 |
-2.64% |
2020-11-06 |
11.50 |
11.75 |
11.30 |
11.75 |
260928手 |
30112万 |
0.18 |
1.56% |
2020-10-30 |
11.77 |
11.80 |
11.47 |
11.57 |
205428手 |
23866万 |
-0.22 |
-1.87% |
2020-10-23 |
11.98 |
12.12 |
11.74 |
11.79 |
179603手 |
21365万 |
-0.19 |
-1.59% |
2020-10-16 |
12.06 |
12.42 |
11.90 |
11.98 |
272590手 |
33051万 |
0.00 |
0.00% |
2020-10-09 |
11.77 |
12.05 |
11.77 |
11.98 |
53952手 |
6459万 |
0.31 |
2.66% |
2020-09-30 |
11.84 |
11.96 |
11.59 |
11.67 |
192937手 |
22673万 |
-0.18 |
-1.52% |
2020-09-25 |
12.50 |
12.63 |
11.74 |
11.85 |
341854手 |
41832万 |
-0.67 |
-5.35% |
2020-09-18 |
12.07 |
12.55 |
12.03 |
12.52 |
362919手 |
44198万 |
0.48 |
3.99% |
2020-09-11 |
12.89 |
13.30 |
11.91 |
12.04 |
561432手 |
71041万 |
-0.86 |
-6.67% |
2020-09-04 |
13.27 |
13.63 |
12.80 |
12.90 |
531410手 |
70230万 |
-0.39 |
-2.94% |
2020-08-28 |
13.27 |
13.49 |
12.87 |
13.29 |
544646手 |
71748万 |
0.08 |
0.61% |
2020-08-21 |
12.77 |
13.36 |
12.70 |
13.21 |
620999手 |
81288万 |
0.43 |
3.37% |
2020-08-14 |
12.42 |
12.79 |
12.28 |
12.78 |
369924手 |
46673万 |
0.31 |
2.49% |
2020-08-07 |
12.76 |
13.10 |
12.32 |
12.47 |
608055手 |
77771万 |
-0.20 |
-1.58% |
2020-07-31 |
12.54 |
12.83 |
12.16 |
12.67 |
524001手 |
65711万 |
0.29 |
2.34% |
2020-07-24 |
12.46 |
13.64 |
12.30 |
12.38 |
1194167手 |
156780万 |
0.06 |
0.49% |
2020-07-17 |
13.06 |
13.77 |
12.19 |
12.32 |
1043630手 |
136481万 |
-0.83 |
-6.31% |
2020-07-10 |
12.68 |
13.60 |
12.60 |
13.15 |
1161661手 |
152826万 |
0.70 |
5.62% |
2020-07-03 |
12.10 |
12.61 |
11.66 |
12.45 |
828924手 |
100620万 |
0.35 |
2.89% |
2020-06-24 |
11.74 |
12.34 |
11.68 |
12.10 |
459074手 |
55366万 |
0.32 |
2.72% |
2020-06-19 |
12.10 |
12.93 |
11.66 |
11.78 |
1016816手 |
125966万 |
-0.26 |
-2.16% |
2020-06-12 |
11.83 |
12.05 |
11.53 |
12.04 |
555248手 |
65504万 |
0.26 |
2.21% |