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 |
10.58 |
10.85 |
9.91 |
10.36 |
489524手 |
50758万 |
-0.26 |
-2.45% |
2022-06-17 |
11.00 |
11.28 |
10.40 |
10.62 |
1053465手 |
113746万 |
-0.31 |
-2.84% |
2022-06-10 |
10.32 |
10.93 |
9.90 |
10.93 |
846224手 |
88047万 |
0.55 |
5.30% |
2022-06-02 |
9.91 |
10.86 |
9.06 |
10.38 |
893022手 |
91048万 |
0.40 |
4.01% |
2022-05-27 |
9.67 |
11.51 |
9.66 |
9.98 |
1272184手 |
131802万 |
0.39 |
4.07% |
2022-05-20 |
10.05 |
10.13 |
9.31 |
9.59 |
312495手 |
30166万 |
-0.41 |
-4.10% |
2022-05-13 |
9.24 |
10.29 |
9.20 |
10.00 |
586707手 |
57962万 |
0.76 |
8.22% |
2022-05-06 |
8.79 |
9.45 |
8.63 |
9.24 |
155578手 |
14080万 |
0.43 |
4.88% |
2022-04-29 |
8.59 |
8.94 |
7.56 |
8.81 |
448294手 |
37205万 |
0.18 |
2.09% |
2022-04-22 |
9.24 |
9.74 |
8.60 |
8.63 |
281383手 |
26150万 |
-0.73 |
-7.80% |
2022-04-15 |
9.18 |
9.82 |
9.01 |
9.36 |
324653手 |
30780万 |
0.17 |
1.85% |
2022-04-08 |
9.58 |
9.87 |
9.05 |
9.19 |
170383手 |
16274万 |
-0.34 |
-3.57% |
2022-04-01 |
9.49 |
9.89 |
9.33 |
9.53 |
261351手 |
25027万 |
-0.03 |
-0.31% |
2022-03-25 |
9.52 |
9.80 |
9.35 |
9.56 |
283249手 |
27072万 |
0.05 |
0.53% |
2022-03-18 |
9.36 |
9.69 |
8.60 |
9.51 |
336365手 |
31229万 |
0.18 |
1.93% |
2022-03-11 |
9.26 |
9.33 |
8.40 |
9.33 |
308385手 |
27938万 |
0.08 |
0.86% |
2022-03-04 |
8.81 |
9.39 |
8.72 |
9.25 |
257281手 |
23399万 |
0.46 |
5.23% |
2022-02-25 |
8.65 |
8.94 |
8.60 |
8.79 |
191710手 |
16831万 |
0.12 |
1.38% |
2022-02-18 |
8.54 |
8.69 |
8.47 |
8.67 |
118579手 |
10203万 |
0.16 |
1.88% |
2022-02-11 |
8.52 |
8.82 |
8.46 |
8.51 |
146104手 |
12631万 |
0.02 |
0.24% |
2022-01-28 |
9.16 |
9.17 |
8.30 |
8.49 |
195738手 |
16928万 |
-0.63 |
-6.91% |
2022-01-21 |
10.10 |
10.20 |
9.11 |
9.12 |
363718手 |
35233万 |
-1.03 |
-10.15% |
2022-01-14 |
9.58 |
10.25 |
9.51 |
10.15 |
368839手 |
36889万 |
0.60 |
6.28% |
2022-01-07 |
9.65 |
10.35 |
9.53 |
9.55 |
405824手 |
40218万 |
-0.11 |
-1.14% |
2021-12-31 |
9.23 |
9.73 |
9.17 |
9.66 |
416841手 |
39450万 |
0.40 |
4.32% |
2021-12-24 |
8.82 |
9.49 |
8.79 |
9.26 |
340976手 |
31150万 |
0.46 |
5.23% |
2021-12-17 |
8.63 |
8.86 |
8.63 |
8.80 |
107387手 |
9425万 |
0.14 |
1.62% |
2021-12-10 |
8.85 |
8.85 |
8.56 |
8.66 |
109809手 |
9516万 |
-0.21 |
-2.37% |
2021-12-03 |
9.10 |
9.30 |
8.79 |
8.87 |
274538手 |
24540万 |
0.12 |
1.37% |
2021-11-26 |
8.63 |
8.89 |
8.50 |
8.75 |
107019手 |
9313万 |
0.13 |
1.51% |
2021-11-19 |
8.64 |
8.78 |
8.50 |
8.62 |
116537手 |
10094万 |
-0.02 |
-0.23% |
2021-11-12 |
8.39 |
8.67 |
8.26 |
8.64 |
112402手 |
9624万 |
0.23 |
2.73% |
2021-11-05 |
8.23 |
8.52 |
8.15 |
8.41 |
96486手 |
8068万 |
0.18 |
2.19% |
2021-10-29 |
8.40 |
8.40 |
8.09 |
8.23 |
60749手 |
5004万 |
-0.17 |
-2.02% |
2021-10-22 |
8.60 |
8.60 |
8.33 |
8.40 |
64918手 |
5481万 |
-0.15 |
-1.75% |
2021-10-15 |
8.49 |
8.70 |
8.41 |
8.55 |
89266手 |
7633万 |
0.06 |
0.71% |
2021-10-08 |
8.34 |
8.52 |
8.34 |
8.49 |
18589手 |
1573万 |
0.15 |
1.80% |
2021-09-30 |
8.66 |
8.68 |
8.20 |
8.34 |
82703手 |
6944万 |
-0.29 |
-3.36% |
2021-09-24 |
8.55 |
8.89 |
8.49 |
8.63 |
100622手 |
8789万 |
0.00 |
0.00% |
2021-09-17 |
8.66 |
8.80 |
8.52 |
8.63 |
139184手 |
12068万 |
-0.03 |
-0.35% |
2021-09-10 |
8.51 |
8.75 |
8.49 |
8.66 |
141629手 |
12254万 |
0.15 |
1.76% |
2021-09-03 |
8.42 |
8.53 |
8.31 |
8.51 |
102955手 |
8671万 |
0.08 |
0.95% |
2021-08-27 |
8.30 |
8.53 |
8.30 |
8.43 |
95454手 |
8043万 |
0.10 |
1.20% |
2021-08-20 |
8.69 |
8.80 |
8.26 |
8.33 |
121408手 |
10336万 |
-0.39 |
-4.47% |
2021-08-13 |
8.72 |
8.81 |
8.66 |
8.72 |
117341手 |
10240万 |
-0.01 |
-0.12% |
2021-08-06 |
8.76 |
9.18 |
8.64 |
8.73 |
302573手 |
26919万 |
0.05 |
0.58% |
2021-07-30 |
8.52 |
8.73 |
8.09 |
8.68 |
169355手 |
14359万 |
0.13 |
1.52% |
2021-07-23 |
8.53 |
8.76 |
8.48 |
8.55 |
104060手 |
8973万 |
0.02 |
0.23% |
2021-07-16 |
8.67 |
8.84 |
8.47 |
8.53 |
107488手 |
9303万 |
-0.14 |
-1.61% |
2021-07-09 |
8.92 |
8.95 |
8.56 |
8.67 |
136064手 |
11947万 |
-0.24 |
-2.69% |
2021-07-02 |
8.88 |
9.34 |
8.85 |
8.91 |
226974手 |
20635万 |
0.03 |
0.34% |
2021-06-25 |
8.81 |
9.14 |
8.78 |
8.88 |
108066手 |
9631万 |
0.07 |
0.80% |
2021-06-18 |
9.00 |
9.07 |
8.73 |
8.81 |
80611手 |
7173万 |
-0.22 |
-2.44% |
2021-06-11 |
9.30 |
9.44 |
8.98 |
9.03 |
155138手 |
14366万 |
-0.33 |
-3.53% |
2021-06-04 |
9.42 |
9.75 |
9.33 |
9.36 |
234732手 |
22385万 |
-0.09 |
-0.95% |
2021-05-28 |
9.36 |
9.77 |
9.34 |
9.45 |
287054手 |
27418万 |
-0.01 |
-0.11% |
2021-05-21 |
9.82 |
10.08 |
9.35 |
9.46 |
455388手 |
44389万 |
-0.42 |
-4.25% |
2021-05-14 |
9.80 |
10.42 |
9.21 |
9.88 |
700315手 |
68977万 |
0.03 |
0.30% |
2021-05-07 |
10.93 |
10.93 |
9.85 |
9.85 |
386856手 |
39600万 |
-1.10 |
-10.05% |
2021-04-30 |
9.29 |
11.11 |
9.29 |
10.95 |
1274490手 |
129186万 |
1.92 |
21.26% |
2021-04-23 |
9.16 |
9.44 |
8.99 |
9.03 |
312637手 |
28746万 |
-0.11 |
-1.20% |
2021-04-16 |
8.54 |
10.18 |
8.46 |
9.14 |
744897手 |
69479万 |
0.59 |
6.90% |
2021-04-09 |
8.39 |
8.56 |
8.33 |
8.55 |
79173手 |
6669万 |
0.16 |
1.91% |
2021-04-02 |
8.55 |
8.73 |
8.33 |
8.39 |
114719手 |
9749万 |
-0.16 |
-1.87% |
2021-03-26 |
8.68 |
8.79 |
8.47 |
8.55 |
90205手 |
7789万 |
-0.14 |
-1.61% |
2021-03-19 |
8.45 |
8.80 |
8.36 |
8.69 |
80719手 |
6926万 |
0.18 |
2.12% |
2021-03-12 |
8.78 |
8.89 |
8.32 |
8.51 |
98057手 |
8372万 |
-0.27 |
-3.08% |
2021-03-05 |
8.51 |
8.84 |
8.49 |
8.78 |
115833手 |
10090万 |
0.29 |
3.42% |
2021-02-26 |
8.62 |
8.80 |
8.26 |
8.49 |
131726手 |
11237万 |
-0.03 |
-0.35% |
2021-02-19 |
8.28 |
8.54 |
8.25 |
8.52 |
44071手 |
3702万 |
0.30 |
3.65% |
2021-02-10 |
7.91 |
8.38 |
7.89 |
8.22 |
57251手 |
4650万 |
0.35 |
4.45% |
2021-02-05 |
8.60 |
8.74 |
7.87 |
7.87 |
129998手 |
10807万 |
-0.59 |
-6.97% |
2021-01-29 |
9.20 |
9.34 |
8.41 |
8.46 |
136060手 |
12034万 |
-0.83 |
-8.93% |
2021-01-22 |
8.91 |
9.69 |
8.88 |
9.29 |
186250手 |
17027万 |
0.36 |
4.03% |
2021-01-15 |
10.18 |
10.25 |
8.60 |
8.93 |
309891手 |
28697万 |
-1.32 |
-12.88% |
2021-01-08 |
10.36 |
10.79 |
9.91 |
10.25 |
368427手 |
38212万 |
-0.06 |
-0.58% |
2020-12-31 |
10.36 |
10.65 |
10.20 |
10.31 |
204743手 |
21249万 |
-0.05 |
-0.48% |
2020-12-25 |
10.06 |
11.08 |
10.06 |
10.36 |
450767手 |
47450万 |
0.25 |
2.47% |
2020-12-18 |
10.03 |
10.34 |
9.85 |
10.11 |
156090手 |
15806万 |
0.07 |
0.70% |
2020-12-11 |
10.42 |
10.54 |
9.93 |
10.04 |
148965手 |
15192万 |
-0.46 |
-4.38% |
2020-12-04 |
10.59 |
10.70 |
10.32 |
10.50 |
135946手 |
14293万 |
0.02 |
0.19% |
2020-11-27 |
10.27 |
10.74 |
10.26 |
10.48 |
271340手 |
28530万 |
0.25 |
2.44% |
2020-11-20 |
10.34 |
10.37 |
10.15 |
10.23 |
100702手 |
10309万 |
-0.06 |
-0.58% |
2020-11-13 |
10.50 |
10.72 |
10.08 |
10.29 |
152728手 |
15903万 |
-0.19 |
-1.81% |
2020-11-06 |
10.15 |
10.50 |
9.93 |
10.48 |
141563手 |
14539万 |
0.36 |
3.56% |
2020-10-30 |
10.42 |
10.52 |
10.10 |
10.12 |
139343手 |
14380万 |
-0.24 |
-2.32% |
2020-10-23 |
11.12 |
11.16 |
10.33 |
10.36 |
182921手 |
19671万 |
-0.63 |
-5.73% |
2020-10-16 |
10.75 |
11.32 |
10.65 |
10.99 |
388081手 |
42612万 |
0.29 |
2.71% |
2020-10-09 |
10.45 |
10.76 |
10.34 |
10.70 |
53590手 |
5655万 |
0.44 |
4.29% |
2020-09-30 |
10.31 |
10.37 |
9.93 |
10.26 |
85149手 |
8636万 |
-0.04 |
-0.39% |
2020-09-25 |
10.32 |
10.83 |
10.15 |
10.30 |
241802手 |
25312万 |
0.02 |
0.20% |
2020-09-18 |
10.16 |
10.32 |
10.00 |
10.28 |
129817手 |
13182万 |
0.10 |
0.98% |
2020-09-11 |
10.91 |
11.06 |
9.86 |
10.18 |
249025手 |
25961万 |
-0.76 |
-6.95% |
2020-09-04 |
11.42 |
11.44 |
10.85 |
10.94 |
222742手 |
24884万 |
-0.37 |
-3.27% |
2020-08-28 |
11.92 |
12.05 |
10.90 |
11.31 |
322159手 |
36921万 |
-0.62 |
-5.20% |
2020-08-21 |
12.08 |
12.55 |
11.83 |
11.93 |
366771手 |
44669万 |
-0.18 |
-1.49% |
2020-08-14 |
12.33 |
12.47 |
11.86 |
12.11 |
469276手 |
57281万 |
-0.19 |
-1.54% |
2020-08-07 |
13.14 |
13.22 |
11.82 |
12.30 |
883135手 |
111321万 |
-0.68 |
-5.24% |
2020-07-31 |
11.33 |
13.11 |
11.27 |
12.98 |
1039532手 |
128958万 |
1.62 |
14.26% |
2020-07-24 |
11.58 |
12.17 |
11.22 |
11.36 |
690367手 |
81765万 |
-0.16 |
-1.39% |
2020-07-17 |
12.70 |
13.55 |
11.21 |
11.52 |
1182118手 |
148848万 |
-1.31 |
-10.21% |
2020-07-10 |
11.55 |
13.78 |
11.32 |
12.83 |
1544499手 |
191544万 |
1.36 |
11.86% |
2020-07-03 |
11.00 |
11.49 |
11.00 |
11.47 |
676439手 |
76380万 |
0.47 |
4.27% |
2020-06-24 |
11.39 |
11.69 |
10.94 |
11.00 |
411828手 |
46629万 |
-0.35 |
-3.08% |
2020-06-19 |
11.28 |
12.61 |
11.17 |
11.35 |
1772363手 |
209411万 |
0.56 |
5.19% |
2020-06-12 |
10.42 |
11.17 |
9.96 |
10.79 |
632042手 |
66849万 |
0.45 |
4.35% |
2020-06-05 |
10.02 |
10.79 |
9.99 |
10.34 |
480613手 |
50218万 |
0.35 |
3.50% |
2020-05-29 |
9.84 |
10.28 |
9.70 |
9.99 |
322959手 |
32332万 |
0.16 |
1.63% |
2020-05-22 |
10.83 |
10.97 |
9.82 |
9.83 |
496204手 |
52009万 |
-0.98 |
-9.07% |
2020-05-15 |
10.86 |
11.34 |
10.78 |
10.81 |
602058手 |
66509万 |
-0.05 |
-0.46% |
2020-05-08 |
10.44 |
10.96 |
10.40 |
10.86 |
299734手 |
32284万 |
0.31 |
2.94% |
2020-04-30 |
11.05 |
11.16 |
10.00 |
10.55 |
441593手 |
46632万 |
-0.47 |
-4.26% |
2020-04-24 |
12.38 |
12.65 |
10.92 |
11.02 |
820779手 |
98730万 |
-1.37 |
-11.06% |
2020-04-17 |
12.35 |
13.83 |
12.16 |
12.39 |
1457715手 |
187442万 |
0.12 |
0.98% |
2020-04-10 |
11.86 |
13.66 |
11.53 |
12.27 |
1597666手 |
204503万 |
0.68 |
5.87% |
2020-04-03 |
11.48 |
11.90 |
10.71 |
11.59 |
884892手 |
100101万 |
0.05 |
0.43% |
2020-03-27 |
11.70 |
12.33 |
10.75 |
11.54 |
1222197手 |
143187万 |
-0.47 |
-3.91% |
2020-03-20 |
12.55 |
13.10 |
11.16 |
12.01 |
1301877手 |
156640万 |
-0.29 |
-2.36% |
2020-03-13 |
15.00 |
16.69 |
11.86 |
12.30 |
2124520手 |
306121万 |
-2.87 |
-18.92% |
2020-03-06 |
14.35 |
15.50 |
13.22 |
15.17 |
2033002手 |
295134万 |
0.99 |
6.98% |
2020-02-28 |
16.30 |
18.39 |
13.71 |
14.18 |
3086505手 |
498652万 |
-1.82 |
-11.38% |
2020-02-21 |
16.04 |
17.00 |
15.00 |
16.00 |
2705764手 |
435989万 |
-0.23 |
-1.42% |
2020-02-14 |
22.35 |
23.30 |
16.03 |
16.23 |
4537161手 |
883094万 |
-5.29 |
-24.58% |
2020-02-07 |
14.69 |
21.52 |
14.69 |
21.52 |
1609048手 |
293574万 |
8.17 |
61.20% |
2020-01-23 |
10.04 |
13.35 |
10.04 |
13.35 |
687754手 |
88207万 |
4.22 |
46.22% |
2020-01-17 |
8.08 |
9.13 |
7.96 |
9.13 |
1059582手 |
89803万 |
1.06 |
13.13% |
2020-01-10 |
8.20 |
8.93 |
8.03 |
8.07 |
1327622手 |
112499万 |
-0.05 |
-0.62% |
2020-01-03 |
7.89 |
8.72 |
7.80 |
8.12 |
768140手 |
63509万 |
0.33 |
4.24% |
2019-12-31 |
6.01 |
7.79 |
5.87 |
7.79 |
252384手 |
18670万 |
0.75 |
10.65% |
2019-12-27 |
7.04 |
7.11 |
6.89 |
7.04 |
88993手 |
6231万 |
0.02 |
0.28% |
2019-12-20 |
6.86 |
7.13 |
6.83 |
7.02 |
99092手 |
6935万 |
0.19 |
2.78% |
2019-12-13 |
6.90 |
6.92 |
6.73 |
6.83 |
70389手 |
4787万 |
-0.06 |
-0.87% |
2019-12-06 |
6.77 |
6.89 |
6.72 |
6.89 |
50681手 |
3450万 |
0.10 |
1.47% |
2019-11-29 |
6.93 |
6.98 |
6.73 |
6.79 |
64141手 |
4396万 |
-0.18 |
-2.58% |
2019-11-22 |
6.99 |
7.15 |
6.91 |
6.97 |
83179手 |
5866万 |
0.01 |
0.14% |
2019-11-15 |
7.16 |
7.18 |
6.79 |
6.96 |
126159手 |
8797万 |
-0.23 |
-3.20% |
2019-11-08 |
7.27 |
7.33 |
7.13 |
7.19 |
134338手 |
9721万 |
0.00 |
0.00% |
2019-11-01 |
7.10 |
7.23 |
7.02 |
7.19 |
125323手 |
8956万 |
0.10 |
1.41% |
2019-10-25 |
6.89 |
7.22 |
6.73 |
7.09 |
122321手 |
8553万 |
0.23 |
3.35% |
2019-10-18 |
7.11 |
7.13 |
6.85 |
6.86 |
68677手 |
4817万 |
-0.12 |
-1.72% |
2019-10-11 |
6.84 |
7.06 |
6.65 |
6.98 |
61032手 |
4210万 |
0.15 |
2.20% |
2019-09-30 |
6.88 |
6.95 |
6.82 |
6.83 |
11357手 |
779万 |
-0.07 |
-1.01% |
2019-09-27 |
7.28 |
7.29 |
6.82 |
6.90 |
109916手 |
7760万 |
-0.37 |
-5.09% |
2019-09-20 |
7.36 |
7.42 |
7.11 |
7.27 |
95970手 |
6963万 |
-0.06 |
-0.82% |
2019-09-12 |
7.28 |
7.70 |
7.22 |
7.33 |
117275手 |
8601万 |
0.08 |
1.10% |
2019-09-06 |
7.06 |
7.32 |
7.04 |
7.25 |
98226手 |
7074万 |
0.23 |
3.28% |
2019-08-30 |
6.99 |
7.37 |
6.95 |
7.02 |
162983手 |
11705万 |
-0.13 |
-1.82% |
2019-08-23 |
6.74 |
7.19 |
6.73 |
7.15 |
169199手 |
11823万 |
0.42 |
6.24% |
2019-08-16 |
6.44 |
6.81 |
6.32 |
6.73 |
70445手 |
4632万 |
0.30 |
4.67% |
2019-08-09 |
6.97 |
7.02 |
6.38 |
6.43 |
78331手 |
5168万 |
-0.56 |
-8.01% |
2019-08-02 |
7.14 |
7.18 |
6.90 |
6.99 |
54685手 |
3857万 |
-0.15 |
-2.10% |
2019-07-26 |
7.22 |
7.24 |
6.91 |
7.14 |
95394手 |
6723万 |
-0.15 |
-2.06% |
2019-07-19 |
7.21 |
7.40 |
7.09 |
7.29 |
106734手 |
7799万 |
0.08 |
1.11% |
2019-07-12 |
7.36 |
7.38 |
7.03 |
7.21 |
83235手 |
5952万 |
-0.17 |
-2.30% |
2019-07-05 |
7.39 |
7.47 |
7.30 |
7.38 |
124330手 |
9192万 |
0.11 |
1.51% |
2019-06-28 |
7.38 |
7.49 |
7.17 |
7.27 |
130747手 |
9581万 |
-0.10 |
-1.36% |