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 |
10.43 |
10.52 |
10.04 |
10.31 |
601765手 |
62024万 |
-0.14 |
-1.34% |
2022-06-17 |
10.20 |
11.74 |
9.96 |
10.45 |
1892955手 |
206369万 |
0.18 |
1.75% |
2022-06-10 |
9.99 |
10.62 |
9.96 |
10.27 |
879243手 |
89864万 |
0.30 |
3.01% |
2022-06-02 |
9.43 |
10.04 |
9.27 |
9.97 |
596196手 |
57555万 |
0.59 |
6.29% |
2022-05-27 |
9.67 |
9.88 |
9.10 |
9.38 |
737714手 |
69655万 |
-0.28 |
-2.90% |
2022-05-20 |
9.40 |
9.66 |
9.18 |
9.66 |
723311手 |
68187万 |
0.32 |
3.43% |
2022-05-13 |
9.13 |
9.58 |
8.98 |
9.34 |
747189手 |
69725万 |
0.22 |
2.41% |
2022-05-06 |
9.27 |
9.44 |
9.02 |
9.12 |
277107手 |
25613万 |
-0.26 |
-2.77% |
2022-04-29 |
10.19 |
10.20 |
8.75 |
9.38 |
1085040手 |
100984万 |
-1.00 |
-9.63% |
2022-04-22 |
11.35 |
11.63 |
10.34 |
10.38 |
627381手 |
69374万 |
-1.06 |
-9.27% |
2022-04-15 |
12.89 |
12.95 |
11.25 |
11.44 |
851334手 |
102928万 |
-1.56 |
-12.00% |
2022-04-08 |
13.46 |
13.73 |
12.82 |
13.00 |
471956手 |
62884万 |
-0.34 |
-2.55% |
2022-04-01 |
12.90 |
13.56 |
12.74 |
13.34 |
809796手 |
106838万 |
0.34 |
2.62% |
2022-03-25 |
13.67 |
13.77 |
13.00 |
13.00 |
839557手 |
112412万 |
-0.65 |
-4.76% |
2022-03-18 |
14.15 |
14.48 |
12.90 |
13.65 |
1228753手 |
168586万 |
-0.89 |
-6.12% |
2022-03-11 |
14.85 |
15.21 |
13.82 |
14.54 |
1284372手 |
187785万 |
-0.44 |
-2.94% |
2022-03-04 |
15.82 |
16.05 |
14.91 |
14.98 |
1515364手 |
234688万 |
-0.47 |
-3.04% |
2022-02-25 |
18.51 |
18.76 |
15.16 |
15.45 |
3683366手 |
630108万 |
-3.06 |
-16.53% |
2022-02-18 |
16.35 |
18.51 |
15.94 |
18.51 |
3253863手 |
554856万 |
1.76 |
10.51% |
2022-02-11 |
14.76 |
17.68 |
13.76 |
16.75 |
2743166手 |
436434万 |
2.28 |
15.76% |
2022-01-28 |
14.85 |
15.25 |
13.65 |
14.47 |
1423804手 |
207115万 |
-0.56 |
-3.73% |
2022-01-21 |
14.02 |
15.58 |
14.00 |
15.03 |
1740458手 |
259975万 |
1.09 |
7.82% |
2022-01-14 |
14.01 |
14.61 |
13.85 |
13.94 |
646850手 |
92368万 |
-0.08 |
-0.57% |
2022-01-07 |
14.36 |
14.78 |
14.02 |
14.02 |
626959手 |
90027万 |
-0.30 |
-2.10% |
2021-12-31 |
14.05 |
14.35 |
13.67 |
14.32 |
620431手 |
87271万 |
0.33 |
2.36% |
2021-12-24 |
13.60 |
14.88 |
13.25 |
13.99 |
790539手 |
110398万 |
0.36 |
2.64% |
2021-12-17 |
13.93 |
14.24 |
13.45 |
13.63 |
635944手 |
88238万 |
-0.16 |
-1.16% |
2021-12-10 |
13.80 |
14.25 |
13.63 |
13.79 |
701397手 |
97693万 |
0.01 |
0.07% |
2021-12-03 |
13.45 |
14.06 |
13.40 |
13.78 |
565954手 |
78111万 |
0.06 |
0.44% |
2021-11-26 |
13.71 |
14.07 |
13.43 |
13.72 |
594212手 |
81279万 |
0.01 |
0.07% |
2021-11-19 |
14.70 |
14.79 |
13.40 |
13.71 |
722455手 |
100914万 |
-0.58 |
-4.06% |
2021-11-12 |
13.35 |
14.35 |
13.18 |
14.29 |
638493手 |
88241万 |
0.98 |
7.36% |
2021-11-05 |
13.15 |
13.45 |
12.87 |
13.31 |
521005手 |
68627万 |
0.63 |
4.97% |
2021-10-29 |
13.10 |
13.36 |
12.38 |
12.68 |
308979手 |
39665万 |
-0.42 |
-3.21% |
2021-10-22 |
12.80 |
13.62 |
12.76 |
13.10 |
476742手 |
63136万 |
0.24 |
1.87% |
2021-10-15 |
12.93 |
12.97 |
12.41 |
12.86 |
319991手 |
40681万 |
-0.05 |
-0.39% |
2021-10-08 |
12.90 |
13.10 |
12.85 |
12.91 |
85994手 |
11143万 |
0.05 |
0.39% |
2021-09-30 |
13.13 |
13.42 |
12.56 |
12.86 |
378926手 |
48923万 |
-0.34 |
-2.58% |
2021-09-24 |
13.61 |
13.94 |
13.19 |
13.20 |
306214手 |
41597万 |
-0.77 |
-5.51% |
2021-09-17 |
14.27 |
14.58 |
13.75 |
13.97 |
670038手 |
94697万 |
-0.46 |
-3.19% |
2021-09-10 |
14.08 |
15.60 |
14.08 |
14.43 |
1485499手 |
221793万 |
0.09 |
0.63% |
2021-09-03 |
13.18 |
14.91 |
12.07 |
14.34 |
1487455手 |
201482万 |
0.93 |
6.93% |
2021-08-27 |
13.16 |
13.67 |
13.02 |
13.41 |
358976手 |
47736万 |
0.34 |
2.60% |
2021-08-20 |
12.86 |
13.93 |
12.75 |
13.07 |
523376手 |
69399万 |
0.22 |
1.71% |
2021-08-13 |
12.55 |
13.06 |
12.52 |
12.85 |
240044手 |
30890万 |
0.27 |
2.15% |
2021-08-06 |
12.68 |
13.20 |
12.52 |
12.58 |
298780手 |
38537万 |
-0.19 |
-1.49% |
2021-07-30 |
13.76 |
13.76 |
12.50 |
12.77 |
377847手 |
49357万 |
-1.05 |
-7.60% |
2021-07-23 |
13.89 |
14.04 |
13.51 |
13.82 |
314588手 |
43359万 |
-0.12 |
-0.86% |
2021-07-16 |
14.09 |
14.28 |
13.65 |
13.94 |
326226手 |
45740万 |
-0.01 |
-0.07% |
2021-07-09 |
13.90 |
14.13 |
13.80 |
13.95 |
260138手 |
36324万 |
0.02 |
0.14% |
2021-07-02 |
15.00 |
15.00 |
13.89 |
13.93 |
389302手 |
56347万 |
-1.00 |
-6.70% |
2021-06-25 |
15.02 |
15.45 |
14.55 |
14.93 |
598590手 |
89555万 |
-0.09 |
-0.60% |
2021-06-18 |
14.99 |
15.22 |
14.71 |
15.02 |
384458手 |
57383万 |
0.03 |
0.20% |
2021-06-11 |
14.39 |
15.16 |
14.39 |
14.99 |
631131手 |
93573万 |
0.53 |
3.67% |
2021-06-04 |
14.45 |
14.75 |
14.24 |
14.46 |
422485手 |
61334万 |
-0.04 |
-0.28% |
2021-05-28 |
13.83 |
14.90 |
13.83 |
14.50 |
558811手 |
80940万 |
0.66 |
4.77% |
2021-05-21 |
14.38 |
14.49 |
13.79 |
13.84 |
324230手 |
45909万 |
-0.66 |
-4.55% |
2021-05-14 |
13.60 |
14.59 |
13.56 |
14.50 |
336323手 |
47271万 |
0.86 |
6.30% |
2021-05-07 |
13.85 |
14.02 |
13.59 |
13.64 |
103963手 |
14303万 |
-0.32 |
-2.29% |
2021-04-30 |
13.92 |
14.15 |
13.63 |
13.96 |
289741手 |
40271万 |
0.18 |
1.31% |
2021-04-23 |
14.20 |
14.43 |
13.71 |
13.78 |
290276手 |
40872万 |
-0.33 |
-2.34% |
2021-04-16 |
14.30 |
14.35 |
13.48 |
14.11 |
313898手 |
43579万 |
-0.21 |
-1.47% |
2021-04-09 |
14.38 |
14.58 |
14.25 |
14.32 |
178569手 |
25754万 |
-0.06 |
-0.42% |
2021-04-02 |
15.00 |
15.04 |
14.23 |
14.38 |
330971手 |
48233万 |
-0.67 |
-4.45% |
2021-03-26 |
14.51 |
15.45 |
14.50 |
15.05 |
420568手 |
63275万 |
0.55 |
3.79% |
2021-03-19 |
14.75 |
14.83 |
14.40 |
14.50 |
234684手 |
34271万 |
-0.40 |
-2.69% |
2021-03-12 |
15.65 |
16.05 |
14.82 |
14.90 |
418287手 |
64189万 |
-0.70 |
-4.49% |
2021-03-05 |
15.65 |
15.76 |
15.37 |
15.60 |
372456手 |
57990万 |
0.13 |
0.84% |
2021-02-26 |
15.97 |
16.20 |
15.42 |
15.47 |
404017手 |
64200万 |
-0.42 |
-2.64% |
2021-02-19 |
15.22 |
15.92 |
15.15 |
15.89 |
215672手 |
33505万 |
1.04 |
7.00% |
2021-02-10 |
14.70 |
14.89 |
14.22 |
14.85 |
199352手 |
29151万 |
0.49 |
3.41% |
2021-02-05 |
15.02 |
15.95 |
14.34 |
14.36 |
385857手 |
58667万 |
-0.61 |
-4.08% |
2021-01-29 |
15.51 |
16.07 |
14.78 |
14.97 |
383461手 |
59201万 |
-0.55 |
-3.54% |
2021-01-22 |
15.53 |
16.99 |
15.35 |
15.52 |
725294手 |
117206万 |
-0.13 |
-0.83% |
2021-01-15 |
15.19 |
15.79 |
15.09 |
15.65 |
473559手 |
73197万 |
0.37 |
2.42% |
2021-01-08 |
16.27 |
16.30 |
14.68 |
15.28 |
603845手 |
93955万 |
-0.93 |
-5.74% |
2020-12-31 |
15.65 |
16.62 |
15.42 |
16.21 |
362805手 |
58149万 |
0.52 |
3.31% |
2020-12-25 |
16.76 |
17.01 |
15.41 |
15.69 |
395856手 |
64028万 |
-1.10 |
-6.55% |
2020-12-18 |
16.88 |
17.14 |
16.58 |
16.79 |
288997手 |
48723万 |
-0.02 |
-0.12% |
2020-12-11 |
18.30 |
18.35 |
16.78 |
16.81 |
422772手 |
74593万 |
-1.45 |
-7.94% |
2020-12-04 |
17.90 |
18.73 |
17.90 |
18.26 |
432447手 |
79557万 |
0.28 |
1.56% |
2020-11-27 |
18.17 |
18.59 |
17.72 |
17.98 |
346613手 |
62946万 |
-0.23 |
-1.26% |
2020-11-20 |
18.20 |
18.35 |
17.80 |
18.21 |
290234手 |
52601万 |
0.19 |
1.05% |
2020-11-13 |
18.15 |
18.88 |
17.67 |
18.02 |
439399手 |
80560万 |
-0.06 |
-0.33% |
2020-11-06 |
17.76 |
18.31 |
17.21 |
18.08 |
440315手 |
78129万 |
0.35 |
1.97% |
2020-10-30 |
18.01 |
18.17 |
17.50 |
17.73 |
313751手 |
56122万 |
-0.38 |
-2.10% |
2020-10-23 |
18.59 |
18.86 |
18.07 |
18.11 |
292113手 |
53637万 |
-0.42 |
-2.27% |
2020-10-16 |
18.89 |
19.27 |
18.32 |
18.53 |
398407手 |
74877万 |
0.13 |
0.71% |
2020-10-09 |
18.33 |
18.58 |
18.33 |
18.40 |
74474手 |
13742万 |
0.35 |
1.94% |
2020-09-30 |
18.08 |
18.44 |
17.90 |
18.05 |
166253手 |
30208万 |
-0.03 |
-0.17% |
2020-09-25 |
19.26 |
19.33 |
17.90 |
18.08 |
414602手 |
76903万 |
-0.81 |
-4.29% |
2020-09-18 |
18.66 |
19.07 |
17.98 |
18.89 |
450502手 |
82995万 |
0.44 |
2.38% |
2020-09-11 |
19.47 |
19.63 |
18.09 |
18.45 |
590366手 |
111818万 |
-1.05 |
-5.38% |
2020-09-04 |
20.06 |
20.65 |
19.22 |
19.50 |
783135手 |
156275万 |
-0.45 |
-2.26% |
2020-08-28 |
20.08 |
21.10 |
19.15 |
19.95 |
1213890手 |
246202万 |
0.13 |
0.66% |
2020-08-21 |
20.39 |
21.29 |
19.52 |
19.82 |
1373226手 |
280143万 |
-0.18 |
-0.90% |
2020-08-14 |
19.33 |
20.48 |
18.30 |
20.00 |
963804手 |
187561万 |
0.58 |
2.99% |
2020-08-07 |
19.80 |
20.26 |
19.14 |
19.42 |
1013565手 |
200656万 |
-0.06 |
-0.31% |
2020-07-31 |
19.10 |
20.05 |
18.69 |
19.48 |
888101手 |
171788万 |
0.34 |
1.78% |
2020-07-24 |
20.90 |
21.65 |
18.78 |
19.14 |
1464412手 |
298920万 |
-1.20 |
-5.90% |
2020-07-17 |
22.58 |
24.67 |
20.12 |
20.34 |
2109142手 |
477112万 |
-2.21 |
-9.80% |
2020-07-10 |
21.88 |
23.99 |
21.35 |
22.55 |
3494245手 |
795916万 |
1.51 |
7.18% |
2020-07-03 |
19.35 |
21.36 |
18.44 |
21.04 |
2179805手 |
431314万 |
2.31 |
12.33% |
2020-06-24 |
18.59 |
19.50 |
18.48 |
18.73 |
926527手 |
175636万 |
-0.04 |
-0.21% |
2020-06-19 |
18.20 |
19.07 |
17.90 |
18.77 |
1206481手 |
221332万 |
0.68 |
3.76% |
2020-06-12 |
18.31 |
18.80 |
17.53 |
18.09 |
1320001手 |
239654万 |
-0.48 |
-2.58% |
2020-06-05 |
17.30 |
19.02 |
17.05 |
18.57 |
1654673手 |
295976万 |
2.46 |
15.27% |
2020-05-29 |
16.28 |
16.43 |
15.90 |
16.11 |
327675手 |
52904万 |
-0.14 |
-0.86% |
2020-05-22 |
16.96 |
17.23 |
16.16 |
16.25 |
445747手 |
74924万 |
-0.92 |
-5.36% |
2020-05-15 |
17.83 |
17.83 |
16.84 |
17.17 |
574280手 |
99345万 |
-0.53 |
-2.99% |
2020-05-08 |
16.86 |
17.97 |
16.80 |
17.70 |
486548手 |
84690万 |
0.62 |
3.63% |
2020-04-30 |
16.82 |
17.16 |
15.80 |
17.08 |
458315手 |
76972万 |
0.27 |
1.61% |
2020-04-24 |
17.38 |
17.65 |
16.66 |
16.81 |
507346手 |
87715万 |
-0.56 |
-3.22% |
2020-04-17 |
17.19 |
17.93 |
16.98 |
17.37 |
553744手 |
96788万 |
-0.02 |
-0.12% |
2020-04-10 |
17.40 |
18.43 |
17.28 |
17.39 |
640821手 |
113870万 |
0.44 |
2.60% |
2020-04-03 |
17.14 |
17.28 |
16.66 |
16.95 |
521176手 |
88320万 |
-0.58 |
-3.31% |
2020-03-27 |
17.50 |
18.16 |
17.18 |
17.53 |
595337手 |
105284万 |
-0.66 |
-3.63% |
2020-03-20 |
18.81 |
19.05 |
17.30 |
18.19 |
971131手 |
175310万 |
-0.58 |
-3.09% |
2020-03-13 |
20.02 |
20.27 |
17.60 |
18.77 |
1371049手 |
265717万 |
-1.96 |
-9.46% |
2020-03-06 |
19.71 |
22.13 |
19.40 |
20.73 |
1964641手 |
412012万 |
1.39 |
7.19% |
2020-02-28 |
22.17 |
22.88 |
19.26 |
19.34 |
2728245手 |
587235万 |
-3.04 |
-13.58% |
2020-02-21 |
19.68 |
23.85 |
19.40 |
22.38 |
2984625手 |
630330万 |
2.99 |
15.42% |
2020-02-14 |
18.38 |
20.08 |
18.35 |
19.39 |
1582408手 |
300625万 |
0.68 |
3.63% |
2020-02-07 |
18.48 |
18.84 |
16.63 |
18.71 |
1305830手 |
236122万 |
-1.82 |
-8.87% |