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 |
2022-05-16 |
9.86 |
9.86 |
9.30 |
9.58 |
311349手 |
29885万 |
-0.03 |
-0.31% |
2022-05-13 |
8.55 |
9.90 |
8.01 |
9.61 |
1711352手 |
155472万 |
1.47 |
18.06% |
2022-05-06 |
8.14 |
8.14 |
8.14 |
8.14 |
27137手 |
2208万 |
-0.43 |
-5.02% |
2022-04-25 |
8.91 |
9.17 |
8.47 |
8.57 |
357671手 |
31639万 |
-0.04 |
-0.47% |
2022-04-22 |
9.95 |
10.20 |
8.48 |
8.61 |
1164425手 |
109809万 |
-1.25 |
-12.68% |
2022-04-15 |
9.61 |
10.08 |
9.25 |
9.86 |
920398手 |
88869万 |
0.12 |
1.23% |
2022-04-08 |
10.41 |
10.60 |
9.46 |
9.74 |
741859手 |
74121万 |
-0.78 |
-7.41% |
2022-04-01 |
9.61 |
11.22 |
9.50 |
10.52 |
1999176手 |
210410万 |
0.84 |
8.68% |
2022-03-25 |
9.65 |
10.14 |
9.52 |
9.68 |
999909手 |
98388万 |
-0.02 |
-0.21% |
2022-03-18 |
9.72 |
10.30 |
9.06 |
9.70 |
1434817手 |
139667万 |
-0.17 |
-1.72% |
2022-03-11 |
9.90 |
10.18 |
9.02 |
9.87 |
1724252手 |
168150万 |
0.02 |
0.20% |
2022-03-04 |
9.99 |
10.92 |
9.80 |
9.85 |
3573557手 |
367884万 |
0.56 |
6.03% |
2022-02-25 |
8.65 |
9.36 |
8.58 |
9.29 |
1520635手 |
136097万 |
0.65 |
7.52% |
2022-02-18 |
8.44 |
8.71 |
8.31 |
8.64 |
586209手 |
49998万 |
0.26 |
3.10% |
2022-02-11 |
8.15 |
8.58 |
8.09 |
8.38 |
490130手 |
40896万 |
0.35 |
4.36% |
2022-01-28 |
8.44 |
8.47 |
7.96 |
8.03 |
393004手 |
31945万 |
-0.28 |
-3.37% |
2022-01-21 |
8.51 |
8.74 |
8.30 |
8.31 |
525877手 |
44894万 |
-0.15 |
-1.77% |
2022-01-14 |
8.65 |
8.89 |
8.44 |
8.46 |
621306手 |
54058万 |
-0.20 |
-2.31% |
2022-01-07 |
8.64 |
8.87 |
8.56 |
8.66 |
667982手 |
58249万 |
0.04 |
0.46% |
2021-12-31 |
8.33 |
8.65 |
8.29 |
8.62 |
600598手 |
50903万 |
0.28 |
3.36% |
2021-12-24 |
8.49 |
8.58 |
8.34 |
8.34 |
680265手 |
57648万 |
-0.16 |
-1.88% |
2021-12-17 |
8.16 |
8.60 |
8.12 |
8.50 |
818419手 |
68211万 |
0.36 |
4.42% |
2021-12-10 |
8.49 |
8.53 |
8.13 |
8.14 |
729516手 |
60505万 |
-0.34 |
-4.01% |
2021-12-03 |
8.45 |
8.54 |
8.25 |
8.48 |
802242手 |
67231万 |
-0.12 |
-1.40% |
2021-11-26 |
8.30 |
9.05 |
8.18 |
8.60 |
994576手 |
84684万 |
0.30 |
3.61% |
2021-11-19 |
8.31 |
8.40 |
8.18 |
8.30 |
494804手 |
41072万 |
-0.01 |
-0.12% |
2021-11-12 |
7.94 |
8.34 |
7.93 |
8.31 |
681678手 |
55720万 |
0.45 |
5.72% |
2021-11-05 |
8.13 |
8.15 |
7.77 |
7.86 |
674289手 |
53561万 |
-0.27 |
-3.32% |
2021-10-29 |
8.26 |
8.44 |
8.00 |
8.13 |
538846手 |
44405万 |
-0.16 |
-1.93% |
2021-10-22 |
8.35 |
8.41 |
8.26 |
8.29 |
421692手 |
35148万 |
-0.04 |
-0.48% |
2021-10-15 |
8.73 |
8.77 |
8.19 |
8.33 |
786679手 |
65919万 |
-0.39 |
-4.47% |
2021-10-08 |
8.72 |
8.84 |
8.64 |
8.72 |
214059手 |
18667万 |
0.12 |
1.40% |
2021-09-30 |
9.52 |
9.67 |
8.58 |
8.60 |
998209手 |
89341万 |
-0.91 |
-9.57% |
2021-09-24 |
8.87 |
10.20 |
8.83 |
9.51 |
1148494手 |
110820万 |
0.56 |
6.26% |
2021-09-17 |
9.40 |
9.62 |
8.82 |
8.95 |
1126920手 |
104519万 |
-0.41 |
-4.38% |
2021-09-10 |
9.29 |
9.54 |
9.16 |
9.36 |
781348手 |
73134万 |
0.11 |
1.19% |
2021-09-03 |
8.91 |
9.48 |
8.90 |
9.25 |
1084249手 |
99914万 |
0.39 |
4.40% |
2021-08-27 |
8.90 |
9.16 |
8.78 |
8.86 |
540805手 |
48397万 |
-0.06 |
-0.67% |
2021-08-20 |
8.80 |
9.02 |
8.68 |
8.92 |
409855手 |
36353万 |
0.10 |
1.13% |
2021-08-13 |
8.59 |
8.83 |
8.57 |
8.82 |
349847手 |
30471万 |
0.23 |
2.68% |
2021-08-06 |
8.39 |
8.64 |
8.36 |
8.59 |
296407手 |
25341万 |
0.15 |
1.78% |
2021-07-30 |
8.62 |
8.65 |
8.25 |
8.44 |
295447手 |
24874万 |
-0.15 |
-1.75% |
2021-07-23 |
8.89 |
8.96 |
8.57 |
8.59 |
350567手 |
30713万 |
-0.21 |
-2.39% |
2021-07-16 |
8.78 |
8.96 |
8.62 |
8.80 |
411572手 |
36229万 |
0.09 |
1.03% |
2021-07-09 |
8.29 |
8.98 |
8.22 |
8.71 |
359092手 |
30875万 |
0.29 |
3.44% |
2021-07-02 |
8.69 |
8.71 |
8.41 |
8.42 |
186024手 |
15898万 |
-0.26 |
-3.00% |
2021-06-25 |
8.42 |
8.72 |
8.39 |
8.68 |
192467手 |
16577万 |
0.24 |
2.84% |
2021-06-18 |
8.69 |
8.72 |
8.37 |
8.44 |
153709手 |
13030万 |
-0.26 |
-2.99% |
2021-06-11 |
8.64 |
8.70 |
8.52 |
8.70 |
216463手 |
18629万 |
0.06 |
0.69% |
2021-06-04 |
8.64 |
8.85 |
8.63 |
8.64 |
278122手 |
24204万 |
-0.01 |
-0.12% |
2021-05-28 |
8.63 |
8.80 |
8.59 |
8.65 |
299228手 |
26040万 |
0.05 |
0.58% |
2021-05-21 |
8.71 |
8.75 |
8.51 |
8.60 |
259990手 |
22444万 |
-0.20 |
-2.27% |
2021-05-14 |
8.58 |
8.91 |
8.38 |
8.80 |
433199手 |
37223万 |
0.26 |
3.04% |
2021-05-07 |
8.49 |
8.59 |
8.42 |
8.54 |
137718手 |
11752万 |
0.06 |
0.71% |
2021-04-30 |
8.71 |
8.75 |
8.39 |
8.48 |
326080手 |
27744万 |
-0.25 |
-2.86% |
2021-04-23 |
8.89 |
8.98 |
8.65 |
8.73 |
298039手 |
26337万 |
-0.17 |
-1.91% |
2021-04-16 |
8.79 |
8.96 |
8.65 |
8.90 |
328760手 |
28925万 |
0.12 |
1.37% |
2021-04-09 |
9.42 |
9.50 |
8.67 |
8.78 |
480381手 |
43354万 |
-0.60 |
-6.40% |
2021-04-02 |
9.81 |
9.89 |
9.33 |
9.38 |
619075手 |
59201万 |
-0.43 |
-4.38% |
2021-03-26 |
9.60 |
10.60 |
9.51 |
9.81 |
1240256手 |
123463万 |
0.21 |
2.19% |
2021-03-19 |
9.46 |
9.99 |
9.28 |
9.60 |
1080877手 |
103865万 |
0.32 |
3.45% |
2021-03-12 |
9.17 |
9.54 |
8.73 |
9.28 |
460871手 |
41830万 |
0.13 |
1.42% |
2021-03-05 |
8.90 |
9.48 |
8.81 |
9.15 |
658029手 |
60923万 |
0.29 |
3.27% |
2021-02-26 |
8.81 |
9.11 |
8.71 |
8.86 |
382169手 |
33908万 |
0.15 |
1.72% |
2021-02-19 |
8.49 |
8.72 |
8.34 |
8.71 |
113466手 |
9639万 |
0.44 |
5.32% |
2021-02-10 |
8.09 |
8.29 |
8.08 |
8.27 |
125162手 |
10261万 |
0.18 |
2.23% |
2021-02-05 |
8.60 |
8.64 |
8.08 |
8.09 |
246238手 |
20594万 |
-0.52 |
-6.04% |
2021-01-29 |
8.57 |
8.71 |
8.45 |
8.61 |
236890手 |
20264万 |
0.02 |
0.23% |
2021-01-22 |
8.65 |
9.00 |
8.53 |
8.59 |
305185手 |
26788万 |
-0.10 |
-1.15% |
2021-01-15 |
8.79 |
8.83 |
8.34 |
8.69 |
336614手 |
29007万 |
-0.15 |
-1.70% |
2021-01-08 |
8.88 |
9.07 |
8.42 |
8.84 |
454380手 |
40132万 |
-0.04 |
-0.45% |
2020-12-31 |
8.94 |
9.11 |
8.70 |
8.88 |
316882手 |
28129万 |
-0.05 |
-0.56% |
2020-12-25 |
9.28 |
9.28 |
8.74 |
8.93 |
404163手 |
36233万 |
-0.17 |
-1.87% |
2020-12-18 |
9.26 |
9.40 |
9.00 |
9.10 |
342314手 |
31479万 |
-0.19 |
-2.04% |
2020-12-11 |
10.25 |
10.92 |
9.20 |
9.29 |
979581手 |
100422万 |
-0.95 |
-9.28% |
2020-12-04 |
10.23 |
10.40 |
10.08 |
10.24 |
204985手 |
20951万 |
-0.01 |
-0.10% |
2020-11-27 |
10.69 |
10.71 |
10.04 |
10.25 |
480336手 |
49509万 |
-0.35 |
-3.30% |
2020-11-20 |
10.32 |
10.86 |
10.14 |
10.60 |
695369手 |
72515万 |
0.27 |
2.61% |
2020-11-13 |
10.46 |
10.75 |
10.10 |
10.33 |
388228手 |
40296万 |
-0.08 |
-0.77% |
2020-11-06 |
10.10 |
10.48 |
9.95 |
10.41 |
391741手 |
40154万 |
0.31 |
3.07% |
2020-10-30 |
9.31 |
10.38 |
9.27 |
10.10 |
478031手 |
47449万 |
0.68 |
7.22% |
2020-10-23 |
9.58 |
9.75 |
9.24 |
9.42 |
347587手 |
33103万 |
-0.16 |
-1.67% |
2020-10-16 |
9.72 |
9.95 |
9.55 |
9.58 |
294941手 |
28769万 |
-0.14 |
-1.44% |
2020-10-09 |
9.62 |
9.93 |
9.60 |
9.72 |
55624手 |
5429万 |
0.23 |
2.42% |
2020-09-30 |
9.95 |
10.01 |
9.42 |
9.49 |
245027手 |
23889万 |
-0.46 |
-4.62% |
2020-09-25 |
10.29 |
10.47 |
9.80 |
9.95 |
373014手 |
37799万 |
-0.32 |
-3.12% |
2020-09-18 |
10.12 |
10.28 |
9.74 |
10.27 |
333462手 |
33420万 |
0.31 |
3.11% |
2020-09-11 |
10.94 |
10.97 |
9.85 |
9.96 |
516509手 |
53993万 |
-0.98 |
-8.96% |
2020-09-04 |
11.22 |
11.50 |
10.73 |
10.94 |
638059手 |
70680万 |
-0.30 |
-2.67% |
2020-08-28 |
10.60 |
11.50 |
10.35 |
11.24 |
1145592手 |
125518万 |
0.69 |
6.54% |
2020-08-21 |
9.69 |
10.60 |
9.61 |
10.55 |
1111716手 |
112093万 |
0.99 |
10.36% |
2020-08-14 |
9.10 |
9.57 |
8.96 |
9.56 |
425207手 |
39387万 |
0.47 |
5.17% |
2020-08-07 |
9.22 |
9.34 |
9.00 |
9.09 |
369435手 |
34030万 |
-0.07 |
-0.76% |
2020-07-31 |
9.06 |
9.25 |
8.88 |
9.16 |
277921手 |
25222万 |
0.12 |
1.33% |
2020-07-24 |
9.61 |
9.75 |
9.00 |
9.04 |
569448手 |
53756万 |
-0.46 |
-4.84% |
2020-07-17 |
9.52 |
10.36 |
9.46 |
9.50 |
945915手 |
93123万 |
-0.02 |
-0.21% |
2020-07-10 |
9.13 |
9.78 |
9.13 |
9.52 |
655651手 |
62284万 |
0.43 |
4.73% |
2020-07-03 |
8.71 |
9.13 |
8.65 |
9.09 |
313577手 |
27983万 |
0.35 |
4.00% |
2020-06-24 |
8.84 |
8.87 |
8.65 |
8.74 |
190751手 |
16668万 |
-0.11 |
-1.24% |
2020-06-19 |
8.69 |
8.87 |
8.62 |
8.85 |
183727手 |
16174万 |
0.15 |
1.72% |
2020-06-12 |
8.80 |
8.86 |
8.53 |
8.70 |
253593手 |
22153万 |
-0.08 |
-0.91% |
2020-06-05 |
8.82 |
8.96 |
8.73 |
8.78 |
231391手 |
20481万 |
0.00 |
0.00% |
2020-05-29 |
8.47 |
8.86 |
8.44 |
8.78 |
197473手 |
17065万 |
0.31 |
3.66% |
2020-05-22 |
8.79 |
8.87 |
8.43 |
8.47 |
286532手 |
24927万 |
-0.35 |
-3.97% |
2020-05-15 |
9.17 |
9.23 |
8.77 |
8.82 |
326809手 |
29282万 |
-0.29 |
-3.18% |
2020-05-08 |
8.85 |
9.14 |
8.85 |
9.11 |
179733手 |
16232万 |
0.15 |
1.67% |
2020-04-30 |
9.16 |
9.25 |
8.57 |
8.96 |
292247手 |
25955万 |
-0.19 |
-2.08% |
2020-04-24 |
9.07 |
9.48 |
8.84 |
9.15 |
482855手 |
44228万 |
0.08 |
0.88% |
2020-04-17 |
9.00 |
9.18 |
8.85 |
9.07 |
253101手 |
22911万 |
0.06 |
0.67% |
2020-04-10 |
9.10 |
9.31 |
9.00 |
9.01 |
296749手 |
27228万 |
-0.01 |
-0.11% |
2020-04-03 |
9.30 |
9.30 |
8.28 |
9.02 |
892640手 |
78807万 |
-0.31 |
-3.32% |
2020-03-27 |
9.80 |
9.89 |
9.03 |
9.33 |
679433手 |
64072万 |
-0.70 |
-6.98% |
2020-03-20 |
10.69 |
10.69 |
9.53 |
10.03 |
659564手 |
66295万 |
-0.87 |
-7.98% |
2020-03-13 |
11.16 |
11.46 |
10.20 |
10.90 |
723455手 |
79273万 |
-0.46 |
-4.05% |
2020-03-06 |
10.36 |
11.79 |
10.33 |
11.36 |
895588手 |
101074万 |
1.07 |
10.40% |
2020-02-28 |
11.16 |
11.31 |
10.27 |
10.29 |
667738手 |
72891万 |
-0.89 |
-7.96% |
2020-02-21 |
10.14 |
11.55 |
10.14 |
11.18 |
1139096手 |
124891万 |
1.05 |
10.37% |
2020-02-14 |
10.75 |
10.81 |
10.10 |
10.13 |
580372手 |
60006万 |
-0.57 |
-5.33% |
2020-02-07 |
8.71 |
10.89 |
8.71 |
10.70 |
763504手 |
73549万 |
1.02 |
10.54% |
2020-01-23 |
10.27 |
10.35 |
9.60 |
9.68 |
241232手 |
24207万 |
-0.59 |
-5.75% |
2020-01-17 |
10.07 |
10.72 |
9.96 |
10.27 |
490657手 |
50875万 |
0.22 |
2.19% |
2020-01-10 |
9.98 |
10.18 |
9.92 |
10.05 |
300548手 |
30276万 |
0.01 |
0.10% |
2020-01-03 |
9.79 |
10.11 |
9.76 |
10.04 |
156689手 |
15614万 |
0.29 |
2.97% |
2019-12-31 |
10.14 |
10.30 |
9.57 |
9.75 |
253722手 |
25403万 |
0.16 |
1.67% |
2019-12-27 |
9.82 |
9.85 |
9.47 |
9.59 |
221476手 |
21235万 |
-0.26 |
-2.64% |
2019-12-20 |
9.68 |
9.95 |
9.61 |
9.85 |
236592手 |
23239万 |
0.18 |
1.86% |
2019-12-13 |
9.65 |
9.72 |
9.53 |
9.67 |
131370手 |
12641万 |
0.03 |
0.31% |
2019-12-06 |
9.66 |
9.73 |
9.45 |
9.64 |
153334手 |
14679万 |
-0.12 |
-1.23% |
2019-11-29 |
9.38 |
9.89 |
9.33 |
9.76 |
188520手 |
18059万 |
0.40 |
4.27% |
2019-11-22 |
9.23 |
9.50 |
9.15 |
9.36 |
132505手 |
12370万 |
0.13 |
1.41% |
2019-11-15 |
9.68 |
9.74 |
9.10 |
9.23 |
244277手 |
22709万 |
-0.52 |
-5.33% |
2019-11-08 |
9.88 |
9.90 |
9.69 |
9.75 |
229818手 |
22534万 |
-0.09 |
-0.92% |
2019-11-01 |
10.03 |
10.17 |
9.74 |
9.84 |
249989手 |
24894万 |
-0.26 |
-2.57% |
2019-10-25 |
9.91 |
10.25 |
9.77 |
10.10 |
169297手 |
16984万 |
0.09 |
0.90% |
2019-10-18 |
10.35 |
10.48 |
9.97 |
10.01 |
209782手 |
21540万 |
-0.31 |
-3.00% |
2019-10-11 |
9.96 |
10.43 |
9.94 |
10.32 |
234201手 |
24006万 |
0.39 |
3.93% |
2019-09-30 |
9.92 |
9.93 |
9.74 |
9.93 |
54298手 |
5332万 |
0.02 |
0.20% |
2019-09-27 |
10.65 |
10.67 |
9.66 |
9.91 |
322796手 |
32841万 |
-0.74 |
-6.95% |
2019-09-20 |
10.99 |
10.99 |
10.52 |
10.65 |
234234手 |
25051万 |
-0.26 |
-2.38% |
2019-09-12 |
11.05 |
11.09 |
10.81 |
10.91 |
248714手 |
27180万 |
-0.07 |
-0.64% |
2019-09-06 |
10.60 |
11.07 |
10.45 |
10.98 |
268703手 |
29104万 |
0.37 |
3.49% |
2019-08-30 |
10.47 |
10.76 |
10.35 |
10.61 |
206780手 |
21930万 |
-0.03 |
-0.28% |
2019-08-23 |
10.90 |
10.90 |
10.50 |
10.64 |
222751手 |
23907万 |
0.02 |
0.19% |
2019-08-16 |
10.56 |
10.66 |
10.23 |
10.62 |
221165手 |
23114万 |
0.05 |
0.47% |
2019-08-09 |
11.88 |
11.95 |
10.50 |
10.57 |
407261手 |
44530万 |
-1.23 |
-10.42% |
2019-08-02 |
12.61 |
12.75 |
11.70 |
11.80 |
328654手 |
40233万 |
-0.80 |
-6.35% |
2019-07-26 |
11.57 |
12.84 |
11.57 |
12.60 |
545721手 |
67118万 |
1.04 |
9.00% |
2019-07-19 |
11.45 |
11.64 |
11.28 |
11.56 |
119746手 |
13727万 |
0.07 |
0.61% |
2019-07-12 |
12.15 |
12.15 |
11.27 |
11.49 |
215730手 |
24912万 |
-0.65 |
-5.35% |
2019-07-05 |
12.54 |
12.88 |
12.08 |
12.14 |
372378手 |
46440万 |
-0.25 |
-2.02% |
2019-06-28 |
12.50 |
13.38 |
12.05 |
12.39 |
408223手 |
51270万 |
-0.04 |
-0.32% |
2019-06-21 |
11.88 |
12.48 |
11.57 |
12.43 |
343645手 |
41408万 |
0.50 |
4.19% |
2019-06-14 |
12.23 |
12.31 |
11.85 |
11.93 |
220092手 |
26640万 |
-0.31 |
-2.53% |
2019-06-06 |
12.20 |
12.37 |
11.90 |
12.24 |
187306手 |
22714万 |
0.02 |
0.16% |
2019-05-31 |
12.16 |
12.32 |
11.84 |
12.22 |
216859手 |
26202万 |
0.16 |
1.33% |
2019-05-24 |
11.64 |
12.17 |
11.43 |
12.06 |
287312手 |
33666万 |
0.41 |
3.52% |
2019-05-17 |
11.50 |
11.74 |
11.28 |
11.65 |
287487手 |
33193万 |
0.08 |
0.69% |