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 |
11.93 |
12.23 |
11.75 |
11.94 |
526479手 |
63328万 |
0.02 |
0.17% |
2022-06-17 |
11.55 |
12.09 |
11.28 |
11.92 |
806430手 |
94985万 |
0.27 |
2.32% |
2022-06-10 |
11.70 |
11.97 |
11.46 |
11.65 |
769737手 |
90177万 |
-0.11 |
-0.94% |
2022-06-02 |
11.78 |
12.21 |
11.67 |
11.76 |
646686手 |
76944万 |
0.08 |
0.69% |
2022-05-27 |
11.63 |
11.98 |
11.45 |
11.68 |
654518手 |
76717万 |
0.07 |
0.60% |
2022-05-20 |
11.85 |
11.90 |
11.34 |
11.61 |
499952手 |
58079万 |
-0.13 |
-1.11% |
2022-05-13 |
11.19 |
12.05 |
11.14 |
11.74 |
639714手 |
74539万 |
0.42 |
3.71% |
2022-05-06 |
11.50 |
11.89 |
11.16 |
11.32 |
468057手 |
54010万 |
0.27 |
2.44% |
2022-04-29 |
11.31 |
11.31 |
10.20 |
11.05 |
712272手 |
76462万 |
-0.41 |
-3.58% |
2022-04-22 |
11.70 |
12.13 |
11.22 |
11.46 |
513722手 |
60493万 |
-0.32 |
-2.72% |
2022-04-15 |
10.88 |
12.00 |
10.84 |
11.78 |
756702手 |
86734万 |
0.82 |
7.48% |
2022-04-08 |
11.25 |
11.49 |
10.83 |
10.96 |
336829手 |
37700万 |
-0.62 |
-5.35% |
2022-04-01 |
11.57 |
11.73 |
11.32 |
11.58 |
417857手 |
48270万 |
-0.02 |
-0.17% |
2022-03-25 |
11.71 |
11.94 |
11.57 |
11.60 |
371488手 |
43612万 |
-0.01 |
-0.09% |
2022-03-18 |
12.08 |
12.30 |
10.77 |
11.61 |
590196手 |
67866万 |
-0.58 |
-4.76% |
2022-03-11 |
12.98 |
12.98 |
11.38 |
12.19 |
546840手 |
66407万 |
-0.81 |
-6.23% |
2022-03-04 |
12.74 |
13.03 |
12.50 |
13.00 |
368691手 |
47226万 |
0.21 |
1.64% |
2022-02-25 |
13.30 |
13.45 |
12.65 |
12.79 |
459353手 |
59963万 |
-0.51 |
-3.83% |
2022-02-18 |
13.26 |
13.47 |
13.13 |
13.30 |
321008手 |
42698万 |
0.04 |
0.30% |
2022-02-11 |
12.90 |
13.48 |
12.75 |
13.26 |
435041手 |
57275万 |
0.51 |
4.00% |
2022-01-28 |
13.66 |
13.72 |
12.60 |
12.75 |
513082手 |
67278万 |
-1.03 |
-7.47% |
2022-01-21 |
13.95 |
14.10 |
13.65 |
13.78 |
496589手 |
68971万 |
-0.16 |
-1.15% |
2022-01-14 |
14.62 |
14.91 |
13.91 |
13.94 |
709890手 |
102883万 |
-0.73 |
-4.98% |
2022-01-07 |
14.51 |
15.28 |
14.35 |
14.67 |
909307手 |
135370万 |
0.15 |
1.03% |
2021-12-31 |
14.85 |
14.97 |
14.41 |
14.52 |
783421手 |
114944万 |
-0.30 |
-2.02% |
2021-12-24 |
14.25 |
14.85 |
14.14 |
14.82 |
793037手 |
115057万 |
0.64 |
4.51% |
2021-12-17 |
14.73 |
15.18 |
14.15 |
14.18 |
885061手 |
128871万 |
-0.59 |
-4.00% |
2021-12-10 |
14.01 |
14.89 |
13.88 |
14.77 |
1283941手 |
186114万 |
0.75 |
5.35% |
2021-12-03 |
13.81 |
14.04 |
13.70 |
14.02 |
662868手 |
91912万 |
0.00 |
0.00% |
2021-11-26 |
14.10 |
14.40 |
13.90 |
14.02 |
897301手 |
127177万 |
-0.08 |
-0.57% |
2021-11-19 |
14.27 |
14.85 |
13.85 |
14.10 |
1243020手 |
178236万 |
-0.18 |
-1.26% |
2021-11-12 |
14.90 |
14.96 |
14.16 |
14.28 |
909519手 |
131454万 |
-0.68 |
-4.54% |
2021-11-05 |
14.00 |
15.42 |
13.91 |
14.96 |
1950588手 |
290087万 |
1.01 |
7.24% |
2021-10-29 |
13.76 |
14.05 |
12.78 |
13.95 |
1215780手 |
163647万 |
0.15 |
1.09% |
2021-10-22 |
13.55 |
13.81 |
12.86 |
13.80 |
1171243手 |
154793万 |
0.14 |
1.02% |
2021-10-15 |
14.23 |
14.45 |
13.65 |
13.66 |
1150765手 |
162003万 |
-0.57 |
-4.01% |
2021-10-08 |
13.90 |
14.35 |
13.71 |
14.23 |
276884手 |
39166万 |
0.33 |
2.37% |
2021-09-30 |
14.08 |
14.74 |
13.60 |
13.90 |
1207032手 |
169773万 |
-0.45 |
-3.14% |
2021-09-24 |
12.66 |
14.42 |
12.61 |
14.35 |
1005471手 |
138393万 |
1.56 |
12.20% |
2021-09-17 |
13.12 |
13.22 |
12.58 |
12.79 |
499827手 |
64200万 |
-0.36 |
-2.74% |
2021-09-10 |
12.67 |
13.38 |
12.63 |
13.15 |
685257手 |
89783万 |
0.47 |
3.71% |
2021-09-03 |
12.96 |
13.10 |
12.40 |
12.68 |
673680手 |
85296万 |
-0.26 |
-2.01% |
2021-08-27 |
12.83 |
13.18 |
12.58 |
12.94 |
694677手 |
89605万 |
0.11 |
0.86% |
2021-08-20 |
13.20 |
13.60 |
12.67 |
12.83 |
504501手 |
66285万 |
-0.44 |
-3.32% |
2021-08-13 |
13.18 |
13.73 |
13.11 |
13.27 |
687648手 |
92641万 |
0.04 |
0.30% |
2021-08-06 |
12.87 |
13.68 |
12.70 |
13.23 |
840517手 |
111442万 |
0.25 |
1.93% |
2021-07-30 |
13.14 |
13.37 |
12.58 |
12.98 |
680335手 |
88150万 |
-0.16 |
-1.22% |
2021-07-23 |
13.74 |
14.28 |
13.11 |
13.14 |
591573手 |
80442万 |
-0.60 |
-4.37% |
2021-07-16 |
13.50 |
14.00 |
13.38 |
13.74 |
670372手 |
91912万 |
0.30 |
2.23% |
2021-07-09 |
14.31 |
14.38 |
13.36 |
13.44 |
566655手 |
78704万 |
-0.90 |
-6.28% |
2021-07-02 |
15.08 |
15.08 |
14.29 |
14.34 |
491430手 |
71578万 |
-0.74 |
-4.91% |
2021-06-25 |
14.70 |
15.27 |
14.59 |
15.08 |
323005手 |
48538万 |
0.30 |
2.03% |
2021-06-18 |
15.45 |
15.45 |
14.72 |
14.78 |
328326手 |
49174万 |
-0.68 |
-4.40% |
2021-06-11 |
15.85 |
15.93 |
15.41 |
15.46 |
545237手 |
85665万 |
-0.45 |
-2.83% |
2021-06-04 |
16.56 |
16.75 |
15.69 |
15.91 |
962487手 |
155511万 |
-0.65 |
-3.92% |
2021-05-28 |
15.82 |
16.71 |
15.75 |
16.56 |
621274手 |
101766万 |
0.70 |
4.41% |
2021-05-21 |
16.23 |
16.60 |
15.80 |
15.86 |
580244手 |
93741万 |
-0.42 |
-2.58% |
2021-05-14 |
15.99 |
16.50 |
15.62 |
16.28 |
659339手 |
106360万 |
0.29 |
1.81% |
2021-05-07 |
17.24 |
17.24 |
15.88 |
15.99 |
537389手 |
88360万 |
-1.31 |
-7.57% |
2021-04-30 |
17.96 |
18.88 |
16.92 |
17.30 |
1221769手 |
217802万 |
-0.87 |
-4.79% |
2021-04-23 |
18.86 |
19.25 |
17.65 |
18.17 |
1189052手 |
220603万 |
-0.79 |
-4.17% |
2021-04-16 |
19.04 |
19.22 |
18.28 |
18.96 |
605984手 |
113520万 |
-0.06 |
-0.32% |
2021-04-09 |
18.43 |
19.65 |
18.40 |
19.02 |
684693手 |
130064万 |
0.59 |
3.20% |
2021-04-02 |
17.40 |
18.56 |
17.26 |
18.43 |
783225手 |
141167万 |
1.04 |
5.98% |
2021-03-26 |
17.01 |
18.17 |
16.82 |
17.39 |
606391手 |
106411万 |
0.32 |
1.88% |
2021-03-19 |
16.57 |
17.37 |
16.04 |
17.07 |
690109手 |
115827万 |
0.29 |
1.73% |
2021-03-12 |
17.90 |
17.90 |
16.06 |
16.78 |
688753手 |
115280万 |
-0.96 |
-5.41% |
2021-03-05 |
18.00 |
18.60 |
17.20 |
17.74 |
762527手 |
137088万 |
-0.17 |
-0.95% |
2021-02-26 |
19.52 |
19.61 |
16.73 |
17.91 |
1261888手 |
230513万 |
-1.83 |
-9.27% |
2021-02-19 |
18.95 |
19.82 |
17.77 |
19.74 |
770191手 |
144512万 |
1.18 |
6.36% |
2021-02-10 |
17.93 |
18.95 |
17.70 |
18.56 |
784171手 |
144983万 |
0.81 |
4.56% |
2021-02-05 |
18.70 |
18.73 |
17.30 |
17.75 |
1206549手 |
217625万 |
-0.79 |
-4.26% |
2021-01-29 |
20.18 |
20.86 |
18.05 |
18.54 |
1619422手 |
315527万 |
-1.89 |
-9.25% |
2021-01-22 |
18.30 |
21.09 |
18.28 |
20.43 |
2107089手 |
416377万 |
1.95 |
10.55% |
2021-01-15 |
17.66 |
19.58 |
17.18 |
18.48 |
2092560手 |
385325万 |
0.82 |
4.64% |
2021-01-08 |
16.21 |
19.25 |
15.49 |
17.66 |
3112004手 |
558775万 |
1.40 |
8.61% |
2020-12-31 |
16.41 |
17.50 |
16.18 |
16.26 |
1176674手 |
197640万 |
-0.25 |
-1.51% |
2020-12-25 |
16.52 |
17.66 |
16.16 |
16.51 |
1720676手 |
291385万 |
-0.09 |
-0.54% |
2020-12-18 |
14.89 |
16.93 |
14.89 |
16.60 |
1664056手 |
271187万 |
1.68 |
11.26% |
2020-12-11 |
15.57 |
15.78 |
14.75 |
14.92 |
665444手 |
102304万 |
-0.64 |
-4.11% |
2020-12-04 |
15.06 |
15.59 |
14.74 |
15.56 |
386701手 |
59065万 |
0.54 |
3.60% |
2020-11-27 |
15.58 |
15.77 |
14.66 |
15.02 |
597512手 |
90848万 |
-0.55 |
-3.53% |
2020-11-20 |
15.47 |
15.79 |
15.15 |
15.57 |
555426手 |
85768万 |
0.05 |
0.32% |
2020-11-13 |
16.19 |
16.48 |
15.40 |
15.52 |
667607手 |
106649万 |
-0.61 |
-3.78% |
2020-11-06 |
15.45 |
16.37 |
15.11 |
16.13 |
598341手 |
94597万 |
0.63 |
4.07% |
2020-10-30 |
16.78 |
17.20 |
15.32 |
15.50 |
892696手 |
145074万 |
-1.45 |
-8.55% |
2020-10-23 |
17.50 |
17.90 |
16.87 |
16.95 |
705044手 |
122349万 |
-0.60 |
-3.42% |
2020-10-16 |
17.40 |
18.15 |
17.34 |
17.55 |
694195手 |
122592万 |
0.17 |
0.98% |
2020-10-09 |
16.91 |
17.55 |
16.83 |
17.38 |
210623手 |
36225万 |
0.65 |
3.88% |
2020-09-30 |
16.90 |
17.05 |
16.29 |
16.73 |
408624手 |
68075万 |
-0.13 |
-0.77% |
2020-09-25 |
17.08 |
17.38 |
16.38 |
16.86 |
876060手 |
147353万 |
-0.19 |
-1.11% |
2020-09-18 |
17.72 |
17.84 |
16.29 |
17.05 |
1156200手 |
196339万 |
-0.68 |
-3.83% |
2020-09-11 |
19.90 |
20.24 |
17.16 |
17.73 |
1392802手 |
254281万 |
-2.32 |
-11.57% |
2020-09-04 |
21.85 |
22.66 |
19.73 |
20.05 |
1734749手 |
371298万 |
-1.40 |
-6.53% |
2020-08-28 |
20.48 |
22.07 |
19.25 |
21.45 |
1865837手 |
383446万 |
1.17 |
5.77% |
2020-08-21 |
19.00 |
20.48 |
18.43 |
20.28 |
1297581手 |
252694万 |
1.15 |
6.01% |
2020-08-14 |
19.98 |
20.78 |
18.40 |
19.13 |
1202283手 |
233153万 |
-1.12 |
-5.53% |
2020-08-07 |
19.15 |
21.23 |
18.81 |
20.25 |
1592836手 |
318138万 |
1.39 |
7.37% |
2020-07-31 |
16.75 |
19.40 |
16.07 |
18.86 |
2091975手 |
373486万 |
2.21 |
13.27% |
2020-07-24 |
15.08 |
17.87 |
14.51 |
16.65 |
1942606手 |
322238万 |
1.62 |
10.78% |
2020-07-17 |
15.80 |
17.01 |
14.50 |
15.03 |
1938082手 |
308038万 |
-0.73 |
-4.63% |
2020-07-10 |
15.14 |
16.16 |
15.01 |
15.76 |
1411756手 |
220389万 |
0.62 |
4.09% |
2020-07-03 |
14.60 |
15.88 |
14.37 |
15.14 |
1064156手 |
161156万 |
0.45 |
3.06% |
2020-06-24 |
15.10 |
15.24 |
14.67 |
14.69 |
524504手 |
78037万 |
-0.36 |
-2.39% |
2020-06-19 |
14.86 |
15.31 |
14.62 |
15.05 |
909209手 |
136134万 |
0.19 |
1.28% |
2020-06-12 |
15.69 |
15.91 |
14.63 |
14.86 |
1039055手 |
159242万 |
-0.82 |
-5.23% |
2020-06-05 |
16.27 |
16.82 |
15.34 |
15.68 |
1266044手 |
203074万 |
-0.10 |
-0.63% |
2020-05-29 |
14.03 |
16.46 |
14.00 |
15.78 |
2128142手 |
331618万 |
1.88 |
13.53% |
2020-05-22 |
13.37 |
14.72 |
13.35 |
13.90 |
1144445手 |
161672万 |
0.57 |
4.28% |
2020-05-15 |
12.78 |
14.02 |
12.47 |
13.33 |
1166553手 |
156131万 |
0.63 |
4.96% |
2020-05-08 |
12.25 |
12.88 |
12.06 |
12.70 |
462359手 |
57318万 |
0.38 |
3.08% |
2020-04-30 |
13.00 |
13.08 |
11.50 |
12.32 |
736351手 |
92789万 |
-0.54 |
-4.20% |
2020-04-24 |
11.85 |
13.17 |
11.73 |
12.86 |
1269669手 |
159338万 |
1.14 |
9.73% |
2020-04-17 |
11.52 |
12.06 |
11.39 |
11.72 |
637230手 |
74384万 |
0.12 |
1.03% |
2020-04-10 |
11.36 |
12.00 |
11.23 |
11.60 |
654213手 |
76306万 |
0.41 |
3.66% |
2020-04-03 |
11.04 |
11.90 |
10.90 |
11.19 |
1011647手 |
114531万 |
0.09 |
0.81% |
2020-03-27 |
10.00 |
11.30 |
9.96 |
11.10 |
838471手 |
90798万 |
0.88 |
8.61% |
2020-03-20 |
10.43 |
10.55 |
9.80 |
10.22 |
517946手 |
52646万 |
-0.19 |
-1.82% |
2020-03-13 |
11.28 |
11.29 |
10.04 |
10.41 |
709210手 |
76327万 |
-1.02 |
-8.92% |
2020-03-06 |
10.71 |
11.75 |
10.71 |
11.43 |
721277手 |
81325万 |
0.74 |
6.92% |
2020-02-28 |
11.62 |
11.72 |
10.68 |
10.69 |
760852手 |
85272万 |
-1.03 |
-8.79% |
2020-02-21 |
11.25 |
11.85 |
11.18 |
11.72 |
708418手 |
81602万 |
0.48 |
4.27% |
2020-02-14 |
11.20 |
11.65 |
11.09 |
11.24 |
551787手 |
62784万 |
-0.02 |
-0.18% |
2020-02-07 |
10.36 |
11.32 |
10.36 |
11.26 |
881190手 |
95226万 |
-0.25 |
-2.17% |
2020-01-23 |
12.43 |
12.49 |
11.34 |
11.51 |
395067手 |
47341万 |
-0.96 |
-7.70% |
2020-01-17 |
12.62 |
13.12 |
12.38 |
12.47 |
429364手 |
54636万 |
-0.11 |
-0.87% |
2020-01-10 |
12.60 |
12.90 |
12.45 |
12.58 |
435398手 |
55002万 |
-0.08 |
-0.63% |
2020-01-03 |
12.70 |
12.83 |
12.59 |
12.66 |
212526手 |
26983万 |
-0.03 |
-0.24% |
2019-12-31 |
8.40 |
12.77 |
8.13 |
12.69 |
408477手 |
46200万 |
0.78 |
6.55% |
2019-12-27 |
11.80 |
12.34 |
11.69 |
11.91 |
484725手 |
58282万 |
0.10 |
0.85% |
2019-12-20 |
11.60 |
11.95 |
11.57 |
11.81 |
504270手 |
59488万 |
0.29 |
2.52% |
2019-12-13 |
11.32 |
11.62 |
11.03 |
11.52 |
443664手 |
50183万 |
0.25 |
2.22% |
2019-12-06 |
11.15 |
11.33 |
11.02 |
11.27 |
337618手 |
37678万 |
0.12 |
1.08% |
2019-11-29 |
11.34 |
11.42 |
11.05 |
11.15 |
364293手 |
40758万 |
-0.20 |
-1.76% |
2019-11-22 |
12.03 |
12.05 |
11.24 |
11.35 |
438315手 |
51434万 |
-0.69 |
-5.73% |
2019-11-15 |
11.35 |
12.22 |
11.27 |
12.04 |
679440手 |
79834万 |
0.58 |
5.06% |
2019-11-08 |
10.82 |
11.68 |
10.73 |
11.46 |
778967手 |
88286万 |
0.65 |
6.01% |
2019-11-01 |
10.30 |
10.94 |
10.29 |
10.81 |
538888手 |
57554万 |
0.49 |
4.75% |
2019-10-25 |
10.84 |
10.84 |
10.11 |
10.32 |
386682手 |
40068万 |
-0.55 |
-5.06% |
2019-10-18 |
10.64 |
11.00 |
10.57 |
10.87 |
329852手 |
35449万 |
0.31 |
2.94% |
2019-10-11 |
10.49 |
10.62 |
10.22 |
10.56 |
241761手 |
25289万 |
0.11 |
1.05% |
2019-09-30 |
10.65 |
10.72 |
10.45 |
10.45 |
73009手 |
7699万 |
-0.18 |
-1.69% |
2019-09-27 |
11.24 |
11.33 |
10.59 |
10.63 |
385528手 |
42041万 |
-0.66 |
-5.85% |
2019-09-20 |
11.16 |
11.34 |
10.84 |
11.29 |
517326手 |
57250万 |
0.15 |
1.35% |
2019-09-12 |
11.61 |
11.64 |
11.08 |
11.14 |
485373手 |
54665万 |
-0.40 |
-3.47% |
2019-09-06 |
11.11 |
11.75 |
11.06 |
11.54 |
556598手 |
63910万 |
0.43 |
3.87% |
2019-08-30 |
10.68 |
11.35 |
10.61 |
11.11 |
505104手 |
55855万 |
0.21 |
1.93% |
2019-08-23 |
10.50 |
11.07 |
10.36 |
10.90 |
497951手 |
53851万 |
0.52 |
5.01% |
2019-08-16 |
10.11 |
10.54 |
10.05 |
10.38 |
408017手 |
42000万 |
0.27 |
2.67% |
2019-08-09 |
10.49 |
10.65 |
9.99 |
10.11 |
434784手 |
44659万 |
-0.45 |
-4.26% |
2019-08-02 |
11.19 |
11.26 |
10.49 |
10.56 |
452999手 |
49445万 |
-0.62 |
-5.55% |
2019-07-26 |
11.26 |
11.43 |
11.02 |
11.18 |
500187手 |
56094万 |
-0.06 |
-0.53% |
2019-07-19 |
11.84 |
11.88 |
11.17 |
11.24 |
732416手 |
84420万 |
-0.67 |
-5.63% |
2019-07-12 |
11.80 |
12.45 |
11.28 |
11.91 |
1286241手 |
153621万 |
0.07 |
0.59% |
2019-07-05 |
10.87 |
11.85 |
10.71 |
11.84 |
1048040手 |
118835万 |
1.09 |
10.14% |