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 |
9.18 |
9.40 |
8.71 |
9.27 |
565509手 |
51290万 |
0.14 |
1.53% |
2022-06-17 |
8.94 |
9.21 |
8.66 |
9.13 |
584913手 |
52406万 |
0.12 |
1.33% |
2022-06-10 |
8.92 |
9.12 |
8.32 |
9.01 |
560222手 |
49298万 |
0.04 |
0.45% |
2022-06-02 |
8.49 |
9.24 |
8.40 |
8.97 |
588328手 |
51682万 |
0.63 |
7.55% |
2022-05-27 |
8.29 |
8.60 |
8.08 |
8.34 |
352700手 |
29365万 |
0.15 |
1.83% |
2022-05-20 |
7.94 |
8.22 |
7.78 |
8.19 |
315823手 |
25271万 |
0.26 |
3.28% |
2022-05-13 |
7.58 |
8.34 |
7.38 |
7.93 |
323154手 |
25095万 |
0.32 |
4.21% |
2022-05-06 |
7.51 |
7.76 |
7.43 |
7.61 |
93782手 |
7144万 |
0.07 |
0.93% |
2022-04-29 |
7.78 |
7.89 |
6.83 |
7.54 |
383197手 |
28239万 |
-0.42 |
-5.28% |
2022-04-22 |
8.17 |
8.37 |
7.75 |
7.96 |
186385手 |
15138万 |
-0.26 |
-3.16% |
2022-04-15 |
8.31 |
8.31 |
7.81 |
8.22 |
225632手 |
18290万 |
-0.11 |
-1.32% |
2022-04-08 |
8.61 |
8.73 |
8.24 |
8.33 |
148987手 |
12677万 |
-0.32 |
-3.70% |
2022-04-01 |
8.92 |
8.94 |
8.54 |
8.65 |
302430手 |
26365万 |
-0.34 |
-3.78% |
2022-03-25 |
9.23 |
9.28 |
8.80 |
8.99 |
406268手 |
36919万 |
-0.22 |
-2.39% |
2022-03-18 |
9.33 |
9.63 |
8.40 |
9.21 |
569926手 |
52043万 |
-0.28 |
-2.95% |
2022-03-11 |
9.72 |
10.07 |
8.99 |
9.49 |
626354手 |
59997万 |
-0.22 |
-2.27% |
2022-03-04 |
9.41 |
9.86 |
9.38 |
9.71 |
482466手 |
46578万 |
0.33 |
3.52% |
2022-02-25 |
9.30 |
9.52 |
9.10 |
9.38 |
444375手 |
41493万 |
0.21 |
2.29% |
2022-02-18 |
9.04 |
9.26 |
9.01 |
9.17 |
263433手 |
23998万 |
0.00 |
0.00% |
2022-02-11 |
9.20 |
9.53 |
9.04 |
9.17 |
403006手 |
37514万 |
0.05 |
0.55% |
2022-01-28 |
9.57 |
9.67 |
8.63 |
9.12 |
411383手 |
37352万 |
-0.48 |
-5.00% |
2022-01-21 |
10.20 |
10.97 |
9.45 |
9.60 |
937913手 |
96049万 |
-0.59 |
-5.79% |
2022-01-14 |
10.12 |
10.31 |
9.89 |
10.19 |
606521手 |
61153万 |
0.26 |
2.62% |
2022-01-07 |
9.91 |
10.56 |
9.77 |
9.93 |
717112手 |
72282万 |
0.02 |
0.20% |
2021-12-31 |
9.51 |
10.15 |
9.35 |
9.91 |
646826手 |
63010万 |
0.39 |
4.10% |
2021-12-24 |
9.62 |
10.02 |
9.48 |
9.52 |
726989手 |
70791万 |
-0.20 |
-2.06% |
2021-12-17 |
10.00 |
10.12 |
9.63 |
9.72 |
732110手 |
72277万 |
-0.28 |
-2.80% |
2021-12-10 |
9.95 |
10.25 |
9.32 |
10.00 |
1230268手 |
121657万 |
0.13 |
1.32% |
2021-12-03 |
9.39 |
10.05 |
9.36 |
9.87 |
792204手 |
77636万 |
0.29 |
3.03% |
2021-11-26 |
9.43 |
10.20 |
9.40 |
9.58 |
1068579手 |
104408万 |
0.18 |
1.92% |
2021-11-19 |
9.71 |
9.97 |
9.12 |
9.40 |
769869手 |
72734万 |
-0.25 |
-2.59% |
2021-11-12 |
9.24 |
9.76 |
9.15 |
9.65 |
738353手 |
69246万 |
0.40 |
4.32% |
2021-11-05 |
8.88 |
9.78 |
8.78 |
9.25 |
925582手 |
85801万 |
0.33 |
3.70% |
2021-10-29 |
9.17 |
9.45 |
8.55 |
8.92 |
493714手 |
44495万 |
-0.18 |
-1.98% |
2021-10-22 |
8.96 |
9.48 |
8.80 |
9.10 |
495568手 |
45382万 |
0.17 |
1.90% |
2021-10-15 |
8.45 |
9.04 |
8.44 |
8.93 |
318485手 |
27943万 |
0.48 |
5.68% |
2021-10-08 |
8.37 |
8.47 |
8.37 |
8.45 |
35904手 |
3027万 |
0.07 |
0.83% |
2021-09-30 |
8.57 |
8.57 |
8.20 |
8.38 |
171083手 |
14236万 |
-0.19 |
-2.22% |
2021-09-24 |
8.53 |
8.75 |
8.40 |
8.57 |
225332手 |
19224万 |
0.03 |
0.35% |
2021-09-17 |
9.23 |
9.23 |
8.42 |
8.54 |
516435手 |
45766万 |
-0.69 |
-7.48% |
2021-09-10 |
9.16 |
9.47 |
8.90 |
9.23 |
508613手 |
47062万 |
0.06 |
0.65% |
2021-09-03 |
9.87 |
9.90 |
8.93 |
9.17 |
727169手 |
67180万 |
-0.52 |
-5.37% |
2021-08-27 |
9.96 |
10.01 |
9.50 |
9.69 |
500558手 |
48738万 |
-0.34 |
-3.39% |
2021-08-20 |
10.68 |
10.73 |
9.46 |
10.03 |
472428手 |
47055万 |
-0.68 |
-6.35% |
2021-08-13 |
11.07 |
11.10 |
10.41 |
10.71 |
439869手 |
46982万 |
-0.31 |
-2.81% |
2021-08-06 |
10.67 |
11.11 |
10.31 |
11.02 |
663922手 |
71299万 |
0.63 |
6.06% |
2021-07-30 |
10.33 |
10.83 |
9.40 |
10.39 |
638036手 |
65118万 |
0.03 |
0.29% |
2021-07-23 |
10.71 |
11.00 |
10.13 |
10.36 |
764827手 |
80475万 |
-0.26 |
-2.45% |
2021-07-16 |
9.81 |
11.10 |
9.80 |
10.62 |
825099手 |
87176万 |
0.73 |
7.38% |
2021-07-09 |
9.27 |
10.10 |
9.00 |
9.89 |
477463手 |
45264万 |
0.64 |
6.92% |
2021-07-02 |
9.46 |
9.50 |
9.07 |
9.25 |
377887手 |
35096万 |
-0.16 |
-1.70% |
2021-06-25 |
9.76 |
10.19 |
9.35 |
9.41 |
407622手 |
39404万 |
-0.33 |
-3.39% |
2021-06-18 |
10.15 |
10.15 |
9.28 |
9.74 |
275336手 |
26595万 |
-0.29 |
-2.89% |
2021-06-11 |
11.25 |
11.33 |
9.68 |
10.03 |
910312手 |
93023万 |
-1.06 |
-9.56% |
2021-06-04 |
11.51 |
11.60 |
10.61 |
11.09 |
564600手 |
62465万 |
-0.21 |
-1.86% |
2021-05-28 |
10.15 |
11.55 |
10.15 |
11.30 |
677258手 |
73787万 |
1.14 |
11.22% |
2021-05-21 |
10.04 |
10.38 |
9.93 |
10.16 |
375772手 |
38340万 |
0.21 |
2.11% |
2021-05-14 |
9.85 |
10.08 |
9.57 |
9.95 |
509300手 |
50227万 |
0.04 |
0.40% |
2021-05-07 |
10.01 |
10.20 |
9.69 |
9.91 |
213200手 |
21250万 |
-0.09 |
-0.90% |
2021-04-30 |
8.89 |
10.05 |
8.89 |
10.00 |
804872手 |
76408万 |
1.20 |
13.64% |
2021-04-23 |
8.04 |
8.95 |
8.04 |
8.80 |
401490手 |
34237万 |
0.69 |
8.51% |
2021-04-16 |
8.11 |
8.13 |
7.84 |
8.11 |
179253手 |
14282万 |
0.00 |
0.00% |
2021-04-09 |
8.17 |
8.27 |
8.01 |
8.11 |
106196手 |
8637万 |
0.01 |
0.12% |
2021-04-02 |
8.38 |
8.39 |
8.05 |
8.10 |
145880手 |
11984万 |
-0.23 |
-2.76% |
2021-03-26 |
8.50 |
8.76 |
8.06 |
8.33 |
198087手 |
16729万 |
-0.16 |
-1.89% |
2021-03-19 |
8.37 |
8.67 |
8.35 |
8.49 |
309774手 |
26448万 |
0.13 |
1.55% |
2021-03-12 |
8.18 |
8.41 |
7.94 |
8.36 |
261630手 |
21435万 |
0.17 |
2.08% |
2021-03-05 |
7.93 |
8.20 |
7.89 |
8.19 |
195402手 |
15733万 |
0.29 |
3.67% |
2021-02-26 |
8.40 |
8.65 |
7.86 |
7.90 |
297586手 |
24437万 |
-0.50 |
-5.95% |
2021-02-19 |
8.23 |
8.50 |
8.19 |
8.40 |
97874手 |
8166万 |
0.20 |
2.44% |
2021-02-10 |
8.14 |
8.32 |
7.81 |
8.20 |
152649手 |
12353万 |
0.06 |
0.74% |
2021-02-05 |
8.59 |
8.62 |
7.71 |
8.14 |
290167手 |
23617万 |
-0.41 |
-4.79% |
2021-01-29 |
8.93 |
9.07 |
8.42 |
8.55 |
416049手 |
36292万 |
-0.38 |
-4.25% |
2021-01-22 |
8.38 |
8.96 |
8.31 |
8.93 |
344520手 |
29821万 |
0.52 |
6.18% |
2021-01-15 |
8.85 |
8.86 |
8.24 |
8.41 |
375623手 |
31888万 |
-0.31 |
-3.56% |
2021-01-08 |
9.55 |
10.30 |
8.30 |
8.72 |
1142545手 |
103639万 |
0.04 |
0.46% |
2020-12-31 |
7.81 |
8.69 |
7.79 |
8.68 |
431133手 |
35667万 |
0.79 |
10.01% |
2020-12-25 |
8.38 |
8.61 |
7.63 |
7.89 |
463401手 |
37517万 |
-0.48 |
-5.74% |
2020-12-18 |
8.69 |
9.01 |
8.25 |
8.37 |
292535手 |
25150万 |
-0.35 |
-4.01% |
2020-12-11 |
9.20 |
9.25 |
8.50 |
8.72 |
453601手 |
40037万 |
-0.49 |
-5.32% |
2020-12-04 |
9.00 |
9.31 |
8.68 |
9.21 |
306239手 |
27643万 |
0.17 |
1.88% |
2020-11-27 |
9.08 |
9.33 |
8.68 |
9.04 |
502980手 |
45505万 |
-0.08 |
-0.88% |
2020-11-20 |
9.30 |
9.36 |
9.01 |
9.12 |
398122手 |
36405万 |
-0.21 |
-2.25% |
2020-11-13 |
9.01 |
9.39 |
8.41 |
9.33 |
716481手 |
64417万 |
0.32 |
3.55% |
2020-11-06 |
9.12 |
9.30 |
8.51 |
9.01 |
662085手 |
59454万 |
-0.11 |
-1.21% |
2020-10-30 |
9.37 |
9.61 |
9.10 |
9.12 |
425180手 |
39786万 |
-0.23 |
-2.46% |
2020-10-23 |
10.08 |
10.21 |
9.33 |
9.35 |
464507手 |
44931万 |
-0.68 |
-6.78% |
2020-10-16 |
9.95 |
10.79 |
9.95 |
10.03 |
678731手 |
69896万 |
0.03 |
0.30% |
2020-10-09 |
9.98 |
10.25 |
9.87 |
10.00 |
135416手 |
13644万 |
0.20 |
2.04% |
2020-09-30 |
9.71 |
10.19 |
9.52 |
9.80 |
328792手 |
32192万 |
0.07 |
0.72% |
2020-09-25 |
10.22 |
10.33 |
9.40 |
9.73 |
533534手 |
52193万 |
-0.45 |
-4.42% |
2020-09-18 |
9.79 |
10.54 |
9.45 |
10.18 |
786614手 |
78663万 |
0.47 |
4.84% |
2020-09-11 |
9.93 |
10.05 |
9.10 |
9.71 |
734664手 |
70537万 |
-0.36 |
-3.58% |
2020-09-04 |
10.78 |
10.99 |
9.62 |
10.07 |
1411884手 |
145842万 |
-0.50 |
-4.73% |
2020-08-28 |
10.49 |
10.68 |
9.41 |
10.57 |
1157307手 |
117408万 |
0.19 |
1.83% |
2020-08-21 |
9.72 |
10.62 |
9.32 |
10.38 |
1281124手 |
128076万 |
0.69 |
7.12% |
2020-08-14 |
9.45 |
10.19 |
9.25 |
9.69 |
1724744手 |
168140万 |
0.61 |
6.72% |
2020-08-07 |
7.95 |
9.08 |
7.95 |
9.08 |
745357手 |
63062万 |
1.20 |
15.23% |
2020-07-31 |
8.30 |
8.32 |
7.71 |
7.88 |
587722手 |
46795万 |
-0.31 |
-3.79% |
2020-07-24 |
9.10 |
9.45 |
8.17 |
8.19 |
818546手 |
73403万 |
-0.73 |
-8.18% |
2020-07-17 |
14.15 |
14.32 |
8.67 |
8.92 |
880951手 |
107653万 |
-4.65 |
-34.27% |
2020-07-10 |
11.60 |
13.84 |
11.40 |
13.57 |
1139865手 |
143405万 |
1.98 |
17.08% |
2020-07-03 |
10.78 |
11.69 |
10.74 |
11.59 |
645150手 |
72825万 |
0.81 |
7.51% |
2020-06-24 |
11.10 |
11.43 |
10.70 |
10.78 |
280653手 |
30870万 |
-0.03 |
-0.28% |
2020-06-19 |
10.51 |
11.07 |
10.20 |
10.81 |
339849手 |
35659万 |
0.24 |
2.27% |
2020-06-12 |
10.68 |
11.25 |
10.21 |
10.57 |
473130手 |
51008万 |
-0.07 |
-0.66% |
2020-06-05 |
11.03 |
11.79 |
10.60 |
10.64 |
617727手 |
68393万 |
-0.33 |
-3.01% |
2020-05-29 |
10.23 |
10.98 |
9.90 |
10.97 |
440630手 |
46109万 |
0.67 |
6.50% |
2020-05-22 |
10.52 |
10.80 |
10.03 |
10.30 |
345843手 |
35888万 |
-0.34 |
-3.19% |
2020-05-15 |
10.50 |
10.95 |
10.42 |
10.64 |
337746手 |
35828万 |
0.09 |
0.85% |
2020-05-08 |
10.20 |
10.60 |
9.79 |
10.55 |
372885手 |
37785万 |
0.23 |
2.23% |
2020-04-30 |
10.20 |
10.77 |
9.61 |
10.32 |
507790手 |
51817万 |
0.12 |
1.18% |
2020-04-24 |
9.73 |
10.48 |
9.66 |
10.20 |
528617手 |
53165万 |
0.40 |
4.08% |
2020-04-17 |
8.77 |
9.86 |
8.52 |
9.80 |
557622手 |
52391万 |
0.87 |
9.74% |
2020-04-10 |
8.98 |
9.12 |
8.46 |
8.93 |
279411手 |
24645万 |
0.10 |
1.13% |
2020-04-03 |
8.59 |
8.97 |
8.13 |
8.83 |
367826手 |
31426万 |
-0.03 |
-0.34% |
2020-03-27 |
9.03 |
9.55 |
8.58 |
8.86 |
371083手 |
33487万 |
-0.54 |
-5.75% |
2020-03-20 |
10.21 |
10.23 |
8.75 |
9.40 |
605433手 |
56376万 |
-0.81 |
-7.93% |
2020-03-13 |
10.20 |
11.28 |
9.27 |
10.21 |
862300手 |
88756万 |
-0.27 |
-2.58% |
2020-03-06 |
10.20 |
11.63 |
10.01 |
10.48 |
807704手 |
86703万 |
0.55 |
5.54% |
2020-02-28 |
10.26 |
12.57 |
9.70 |
9.93 |
1960853手 |
214997万 |
-0.06 |
-0.60% |
2020-02-21 |
9.15 |
10.15 |
9.09 |
9.99 |
992108手 |
94363万 |
0.89 |
9.78% |
2020-02-14 |
9.68 |
10.39 |
9.10 |
9.10 |
1218582手 |
117940万 |
-0.61 |
-6.28% |
2020-02-07 |
7.12 |
9.71 |
6.45 |
9.71 |
1184816手 |
101853万 |
1.80 |
22.76% |
2020-01-23 |
8.18 |
8.32 |
7.75 |
7.91 |
390579手 |
31475万 |
-0.23 |
-2.83% |
2020-01-17 |
8.62 |
9.31 |
8.14 |
8.14 |
860959手 |
74613万 |
-0.40 |
-4.68% |
2020-01-10 |
8.62 |
10.13 |
8.48 |
8.54 |
2032929手 |
187655万 |
0.70 |
8.93% |
2020-01-03 |
7.61 |
7.97 |
7.54 |
7.84 |
343436手 |
26719万 |
0.16 |
2.08% |
2019-12-31 |
7.66 |
8.12 |
7.30 |
7.68 |
652394手 |
49738万 |
-0.43 |
-5.30% |
2019-12-27 |
6.87 |
8.86 |
6.87 |
8.11 |
2039171手 |
165919万 |
1.36 |
20.15% |
2019-12-20 |
6.35 |
6.97 |
6.30 |
6.75 |
416297手 |
27874万 |
0.46 |
7.31% |
2019-12-13 |
6.23 |
6.32 |
6.17 |
6.29 |
140958手 |
8800万 |
0.06 |
0.96% |
2019-12-06 |
6.05 |
6.44 |
5.96 |
6.23 |
215665手 |
13303万 |
0.18 |
2.98% |
2019-11-29 |
6.00 |
6.12 |
5.97 |
6.05 |
144116手 |
8712万 |
0.06 |
1.00% |
2019-11-22 |
5.94 |
6.13 |
5.89 |
5.99 |
180149手 |
10816万 |
0.03 |
0.50% |
2019-11-15 |
6.46 |
6.46 |
5.95 |
5.96 |
161838手 |
9919万 |
-0.53 |
-8.17% |
2019-11-08 |
6.55 |
6.59 |
6.39 |
6.49 |
157315手 |
10229万 |
-0.04 |
-0.61% |
2019-11-01 |
7.21 |
7.25 |
6.47 |
6.53 |
361205手 |
24919万 |
-0.78 |
-10.67% |
2019-10-25 |
7.33 |
7.84 |
7.21 |
7.31 |
686113手 |
51703万 |
-0.02 |
-0.27% |
2019-10-18 |
7.44 |
7.50 |
7.12 |
7.33 |
216807手 |
15745万 |
-0.06 |
-0.81% |
2019-10-11 |
7.12 |
7.42 |
7.12 |
7.39 |
110657手 |
8067万 |
0.25 |
3.50% |
2019-09-30 |
7.24 |
7.25 |
7.12 |
7.14 |
24716手 |
1775万 |
-0.27 |
-3.64% |
2019-09-27 |
7.84 |
7.87 |
7.30 |
7.41 |
204120手 |
15418万 |
-0.43 |
-5.49% |
2019-09-20 |
8.11 |
8.19 |
7.69 |
7.84 |
228498手 |
18043万 |
-0.26 |
-3.21% |
2019-09-12 |
8.14 |
8.25 |
8.03 |
8.10 |
235923手 |
19199万 |
0.02 |
0.25% |
2019-09-06 |
7.70 |
8.19 |
7.63 |
8.08 |
428494手 |
34350万 |
0.42 |
5.48% |
2019-08-30 |
7.66 |
8.03 |
7.39 |
7.66 |
697839手 |
54131万 |
-0.20 |
-2.54% |
2019-08-23 |
7.43 |
8.02 |
7.43 |
7.86 |
284474手 |
22179万 |
0.45 |
6.07% |
2019-08-16 |
7.37 |
7.49 |
7.18 |
7.41 |
167015手 |
12322万 |
0.04 |
0.54% |
2019-08-09 |
7.88 |
7.88 |
7.26 |
7.37 |
210910手 |
15875万 |
-0.51 |
-6.47% |
2019-08-02 |
8.15 |
8.25 |
7.81 |
7.88 |
172635手 |
13923万 |
-0.32 |
-3.90% |
2019-07-26 |
8.59 |
8.61 |
8.01 |
8.20 |
237590手 |
19427万 |
-0.38 |
-4.43% |
2019-07-19 |
8.67 |
8.78 |
8.53 |
8.58 |
166489手 |
14431万 |
-0.10 |
-1.15% |
2019-07-12 |
9.07 |
9.08 |
8.60 |
8.68 |
230875手 |
20207万 |
-0.43 |
-4.72% |
2019-07-05 |
8.85 |
9.34 |
8.82 |
9.11 |
407821手 |
37001万 |
0.36 |
4.11% |