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 |
9.40 |
9.63 |
8.70 |
8.92 |
529148手 |
48346万 |
-0.48 |
-5.11% |
2022-06-17 |
9.70 |
10.00 |
9.31 |
9.40 |
550160手 |
52940万 |
-0.32 |
-3.29% |
2022-06-10 |
9.73 |
9.78 |
9.55 |
9.72 |
378033手 |
36556万 |
-0.03 |
-0.31% |
2022-06-02 |
9.66 |
10.07 |
9.66 |
9.75 |
345869手 |
34101万 |
0.10 |
1.04% |
2022-05-27 |
9.84 |
9.98 |
9.51 |
9.65 |
390357手 |
37996万 |
-0.24 |
-2.43% |
2022-05-20 |
9.78 |
10.06 |
9.55 |
9.89 |
664018手 |
65404万 |
0.05 |
0.51% |
2022-05-13 |
8.80 |
10.19 |
8.56 |
9.84 |
822244手 |
76166万 |
1.04 |
11.82% |
2022-05-06 |
9.00 |
9.12 |
8.68 |
8.80 |
247885手 |
22038万 |
-0.19 |
-2.11% |
2022-04-29 |
9.61 |
9.63 |
8.42 |
8.99 |
847432手 |
75462万 |
-0.71 |
-7.32% |
2022-04-22 |
10.07 |
10.21 |
9.46 |
9.70 |
400592手 |
39522万 |
-0.39 |
-3.87% |
2022-04-15 |
10.22 |
10.42 |
9.98 |
10.09 |
523797手 |
53499万 |
-0.13 |
-1.27% |
2022-04-08 |
10.26 |
11.00 |
10.07 |
10.22 |
347632手 |
35955万 |
-0.04 |
-0.39% |
2022-04-01 |
9.77 |
10.30 |
9.51 |
10.26 |
600232手 |
60241万 |
0.43 |
4.37% |
2022-03-25 |
9.27 |
10.47 |
9.14 |
9.83 |
1083357手 |
108727万 |
0.61 |
6.62% |
2022-03-18 |
9.74 |
9.91 |
8.53 |
9.22 |
688076手 |
62823万 |
-0.57 |
-5.82% |
2022-03-11 |
10.48 |
10.52 |
9.22 |
9.79 |
589767手 |
58309万 |
-0.67 |
-6.41% |
2022-03-04 |
10.43 |
10.58 |
10.23 |
10.46 |
529525手 |
55097万 |
0.03 |
0.29% |
2022-02-25 |
10.18 |
10.88 |
10.18 |
10.43 |
1023949手 |
108571万 |
0.26 |
2.56% |
2022-02-18 |
10.20 |
10.32 |
10.02 |
10.17 |
437317手 |
44324万 |
-0.07 |
-0.68% |
2022-02-11 |
9.30 |
10.38 |
9.30 |
10.24 |
781956手 |
78505万 |
1.01 |
10.94% |
2022-01-28 |
9.83 |
9.92 |
9.01 |
9.23 |
408314手 |
38696万 |
-0.58 |
-5.91% |
2022-01-21 |
9.64 |
9.95 |
9.58 |
9.81 |
420469手 |
40966万 |
0.17 |
1.76% |
2022-01-14 |
10.13 |
10.30 |
9.60 |
9.64 |
623901手 |
62415万 |
-0.43 |
-4.27% |
2022-01-07 |
10.37 |
10.60 |
10.04 |
10.07 |
663157手 |
68566万 |
-0.23 |
-2.23% |
2021-12-31 |
10.09 |
10.45 |
9.87 |
10.30 |
655451手 |
66074万 |
0.22 |
2.18% |
2021-12-24 |
10.00 |
10.16 |
9.84 |
10.08 |
469688手 |
47000万 |
0.03 |
0.30% |
2021-12-17 |
10.12 |
10.32 |
9.89 |
10.05 |
586021手 |
59103万 |
-0.07 |
-0.69% |
2021-12-10 |
9.67 |
10.34 |
9.55 |
10.12 |
766761手 |
76429万 |
0.46 |
4.76% |
2021-12-03 |
9.43 |
9.69 |
9.41 |
9.66 |
334098手 |
31921万 |
0.08 |
0.83% |
2021-11-26 |
9.89 |
10.00 |
9.57 |
9.58 |
364288手 |
35608万 |
-0.28 |
-2.84% |
2021-11-19 |
9.77 |
10.10 |
9.69 |
9.86 |
433755手 |
42886万 |
0.11 |
1.13% |
2021-11-12 |
9.50 |
9.86 |
9.40 |
9.75 |
392219手 |
37762万 |
0.23 |
2.42% |
2021-11-05 |
9.72 |
9.93 |
9.51 |
9.52 |
428952手 |
41605万 |
-0.31 |
-3.15% |
2021-10-29 |
10.19 |
10.19 |
9.60 |
9.83 |
598399手 |
58959万 |
-0.36 |
-3.53% |
2021-10-22 |
10.50 |
10.50 |
9.82 |
10.19 |
923559手 |
94281万 |
-0.52 |
-4.86% |
2021-10-15 |
10.48 |
11.69 |
10.20 |
10.71 |
1307328手 |
142376万 |
0.27 |
2.59% |
2021-10-08 |
10.31 |
10.55 |
10.20 |
10.44 |
138729手 |
14419万 |
0.23 |
2.25% |
2021-09-30 |
10.70 |
10.98 |
10.10 |
10.21 |
679058手 |
71153万 |
-0.44 |
-4.13% |
2021-09-24 |
10.20 |
10.75 |
10.12 |
10.65 |
477008手 |
49801万 |
0.36 |
3.50% |
2021-09-17 |
10.73 |
10.73 |
10.06 |
10.29 |
828138手 |
85500万 |
-0.45 |
-4.19% |
2021-09-10 |
10.72 |
11.24 |
10.67 |
10.74 |
1093734手 |
118968万 |
-0.04 |
-0.37% |
2021-09-03 |
10.46 |
10.87 |
10.00 |
10.78 |
865171手 |
90035万 |
0.33 |
3.16% |
2021-08-27 |
10.76 |
11.12 |
10.40 |
10.45 |
1041584手 |
111487万 |
-0.26 |
-2.43% |
2021-08-20 |
9.99 |
11.60 |
9.96 |
10.71 |
2071898手 |
225939万 |
0.72 |
7.21% |
2021-08-13 |
9.45 |
10.10 |
9.37 |
9.99 |
819437手 |
80803万 |
0.49 |
5.16% |
2021-08-06 |
9.70 |
10.07 |
9.47 |
9.50 |
722876手 |
70678万 |
-0.25 |
-2.56% |
2021-07-30 |
10.81 |
10.82 |
9.56 |
9.75 |
869734手 |
87652万 |
-1.12 |
-10.30% |
2021-07-23 |
11.25 |
11.54 |
10.85 |
10.87 |
1065191手 |
119598万 |
-0.46 |
-4.06% |
2021-07-16 |
10.85 |
11.35 |
10.65 |
11.33 |
1328104手 |
145767万 |
0.54 |
5.00% |
2021-07-09 |
11.23 |
11.46 |
10.65 |
10.79 |
908262手 |
100176万 |
-0.42 |
-3.75% |
2021-07-02 |
11.71 |
11.94 |
11.16 |
11.21 |
782693手 |
90750万 |
-0.55 |
-4.68% |
2021-06-25 |
12.13 |
12.20 |
11.44 |
11.76 |
1013356手 |
119490万 |
-0.44 |
-3.61% |
2021-06-18 |
12.10 |
12.95 |
12.01 |
12.20 |
1100720手 |
136786万 |
0.03 |
0.25% |
2021-06-11 |
13.79 |
14.47 |
12.11 |
12.17 |
2459791手 |
324599万 |
-1.56 |
-11.36% |
2021-06-04 |
14.01 |
14.67 |
13.50 |
13.73 |
2491993手 |
349863万 |
-0.37 |
-2.62% |
2021-05-28 |
12.78 |
14.77 |
12.46 |
14.10 |
3754791手 |
518393万 |
1.14 |
8.80% |
2021-05-21 |
11.31 |
13.73 |
11.26 |
12.96 |
2632426手 |
336616万 |
1.64 |
14.49% |
2021-05-14 |
11.36 |
11.74 |
10.91 |
11.32 |
1157403手 |
130606万 |
-0.06 |
-0.53% |
2021-05-07 |
11.70 |
12.15 |
11.36 |
11.38 |
628462手 |
74273万 |
-0.41 |
-3.48% |
2021-04-30 |
11.87 |
11.95 |
11.16 |
11.79 |
1395857手 |
162379万 |
-0.04 |
-0.34% |
2021-04-23 |
12.20 |
13.10 |
11.77 |
11.83 |
2495455手 |
308694万 |
-0.38 |
-3.11% |
2021-04-16 |
10.85 |
12.58 |
10.80 |
12.21 |
2038198手 |
234837万 |
1.37 |
12.64% |
2021-04-09 |
11.14 |
11.41 |
10.71 |
10.84 |
975023手 |
107504万 |
-0.14 |
-1.27% |
2021-04-02 |
11.15 |
11.30 |
10.58 |
10.98 |
1271533手 |
138045万 |
-0.17 |
-1.52% |
2021-03-26 |
10.17 |
11.58 |
10.10 |
11.15 |
2048522手 |
222080万 |
0.99 |
9.74% |
2021-03-19 |
10.08 |
10.68 |
10.05 |
10.16 |
1046911手 |
108156万 |
-0.01 |
-0.10% |
2021-03-12 |
10.26 |
11.04 |
9.95 |
10.17 |
1801278手 |
187807万 |
-0.05 |
-0.49% |
2021-03-05 |
10.12 |
10.34 |
9.91 |
10.22 |
961255手 |
97345万 |
0.10 |
0.99% |
2021-02-26 |
10.70 |
11.14 |
10.02 |
10.12 |
1482349手 |
156777万 |
-0.67 |
-6.21% |
2021-02-19 |
10.49 |
10.85 |
10.32 |
10.79 |
786661手 |
83260万 |
0.56 |
5.47% |
2021-02-10 |
10.01 |
10.58 |
9.93 |
10.23 |
891422手 |
90666万 |
0.22 |
2.20% |
2021-02-05 |
10.27 |
11.22 |
9.82 |
10.01 |
2380043手 |
250791万 |
-0.45 |
-4.30% |
2021-01-29 |
11.61 |
11.94 |
10.31 |
10.46 |
2614755手 |
290310万 |
-1.18 |
-10.14% |
2021-01-22 |
12.44 |
12.85 |
11.51 |
11.64 |
3603644手 |
436114万 |
-0.69 |
-5.60% |
2021-01-15 |
15.09 |
15.25 |
11.81 |
12.33 |
7116936手 |
977031万 |
-1.99 |
-13.90% |
2021-01-08 |
9.78 |
14.32 |
9.78 |
14.32 |
4308714手 |
555878万 |
5.43 |
61.08% |
2020-12-31 |
8.40 |
8.89 |
7.96 |
8.89 |
454002手 |
37649万 |
0.47 |
5.58% |
2020-12-25 |
8.87 |
8.88 |
8.38 |
8.42 |
303111手 |
26251万 |
-0.44 |
-4.97% |
2020-12-18 |
8.67 |
9.00 |
8.54 |
8.86 |
354556手 |
31086万 |
0.12 |
1.37% |
2020-12-11 |
9.09 |
9.44 |
8.61 |
8.74 |
489343手 |
44268万 |
-0.35 |
-3.85% |
2020-12-04 |
9.09 |
9.17 |
9.00 |
9.09 |
185567手 |
16872万 |
0.00 |
0.00% |
2020-11-27 |
9.15 |
9.34 |
8.84 |
9.09 |
507241手 |
46132万 |
-0.05 |
-0.55% |
2020-11-20 |
9.43 |
9.48 |
9.07 |
9.14 |
425298手 |
39177万 |
-0.26 |
-2.77% |
2020-11-13 |
9.17 |
9.73 |
9.06 |
9.40 |
652905手 |
61428万 |
0.28 |
3.07% |
2020-11-06 |
8.69 |
9.26 |
8.63 |
9.12 |
395909手 |
35630万 |
0.42 |
4.83% |
2020-10-30 |
9.03 |
9.06 |
8.53 |
8.70 |
274236手 |
24143万 |
-0.37 |
-4.08% |
2020-10-23 |
8.89 |
9.47 |
8.75 |
9.07 |
406261手 |
36895万 |
0.25 |
2.83% |
2020-10-16 |
8.92 |
9.11 |
8.78 |
8.82 |
321223手 |
28659万 |
-0.05 |
-0.56% |
2020-10-09 |
9.01 |
9.01 |
8.85 |
8.87 |
59372手 |
5300万 |
0.04 |
0.45% |
2020-09-30 |
8.82 |
9.03 |
8.70 |
8.83 |
108645手 |
9572万 |
0.01 |
0.11% |
2020-09-25 |
9.31 |
9.42 |
8.76 |
8.82 |
253461手 |
23041万 |
-0.41 |
-4.44% |
2020-09-18 |
9.25 |
9.27 |
8.98 |
9.23 |
306708手 |
27939万 |
0.07 |
0.76% |
2020-09-11 |
9.70 |
9.75 |
8.99 |
9.16 |
407334手 |
38412万 |
-0.52 |
-5.37% |
2020-09-04 |
9.71 |
10.14 |
9.62 |
9.68 |
679462手 |
67052万 |
0.07 |
0.73% |
2020-08-28 |
9.78 |
9.94 |
9.44 |
9.61 |
450252手 |
43378万 |
-0.17 |
-1.74% |
2020-08-21 |
9.83 |
10.15 |
9.72 |
9.78 |
436217手 |
43343万 |
-0.05 |
-0.51% |
2020-08-14 |
9.90 |
10.25 |
9.53 |
9.83 |
643293手 |
63660万 |
-0.14 |
-1.40% |
2020-08-07 |
10.27 |
10.53 |
9.89 |
9.97 |
951617手 |
97506万 |
-0.30 |
-2.92% |
2020-07-31 |
10.19 |
10.66 |
9.99 |
10.27 |
926495手 |
95254万 |
0.28 |
2.80% |
2020-07-24 |
10.28 |
11.35 |
9.95 |
9.99 |
1474145手 |
156661万 |
-0.15 |
-1.48% |
2020-07-17 |
11.85 |
12.08 |
9.93 |
10.14 |
1934568手 |
213906万 |
-1.73 |
-14.57% |
2020-07-10 |
9.15 |
12.29 |
9.10 |
11.87 |
2694103手 |
292445万 |
2.77 |
30.44% |
2020-07-03 |
8.73 |
9.40 |
8.68 |
9.10 |
781258手 |
70795万 |
0.30 |
3.41% |
2020-06-24 |
9.10 |
9.10 |
8.65 |
8.80 |
456037手 |
40296万 |
-0.38 |
-4.14% |
2020-06-19 |
8.70 |
9.29 |
8.37 |
9.18 |
829236手 |
72993万 |
0.48 |
5.52% |
2020-06-12 |
9.01 |
9.04 |
8.43 |
8.70 |
635216手 |
55884万 |
-0.42 |
-4.61% |
2020-06-05 |
8.32 |
9.12 |
8.15 |
9.12 |
970810手 |
83999万 |
0.85 |
10.28% |
2020-05-29 |
7.98 |
8.38 |
7.83 |
8.27 |
646808手 |
52441万 |
0.32 |
4.03% |
2020-05-22 |
7.84 |
7.97 |
7.72 |
7.95 |
387977手 |
30437万 |
0.13 |
1.66% |
2020-05-15 |
7.63 |
7.94 |
7.45 |
7.82 |
394858手 |
30364万 |
0.19 |
2.49% |
2020-05-08 |
7.60 |
7.73 |
7.09 |
7.63 |
283422手 |
21554万 |
0.03 |
0.40% |
2020-04-30 |
7.40 |
7.65 |
7.08 |
7.60 |
278903手 |
20603万 |
0.21 |
2.84% |
2020-04-24 |
7.37 |
7.67 |
7.21 |
7.39 |
367587手 |
27246万 |
0.03 |
0.41% |
2020-04-17 |
7.39 |
7.47 |
7.26 |
7.36 |
245182手 |
18081万 |
0.02 |
0.27% |
2020-04-10 |
7.40 |
7.58 |
7.30 |
7.34 |
289782手 |
21605万 |
0.07 |
0.96% |
2020-04-03 |
7.60 |
7.60 |
7.14 |
7.27 |
396332手 |
29055万 |
-0.36 |
-4.72% |
2020-03-27 |
6.86 |
7.74 |
6.80 |
7.63 |
595855手 |
44138万 |
0.68 |
9.78% |
2020-03-20 |
7.08 |
7.10 |
6.60 |
6.95 |
382526手 |
26234万 |
-0.07 |
-1.00% |
2020-03-13 |
7.52 |
7.54 |
6.83 |
7.02 |
436070手 |
31508万 |
-0.56 |
-7.39% |
2020-03-06 |
7.08 |
7.62 |
7.08 |
7.58 |
385531手 |
28544万 |
0.54 |
7.67% |
2020-02-28 |
7.80 |
7.85 |
7.01 |
7.04 |
512053手 |
37901万 |
-0.66 |
-8.57% |
2020-02-21 |
7.42 |
7.73 |
7.36 |
7.70 |
358804手 |
27033万 |
0.31 |
4.20% |
2020-02-14 |
7.31 |
7.56 |
7.30 |
7.39 |
377742手 |
27911万 |
0.07 |
0.96% |
2020-02-07 |
6.83 |
7.33 |
6.36 |
7.32 |
445805手 |
31077万 |
-0.27 |
-3.56% |
2020-01-23 |
8.15 |
8.16 |
7.53 |
7.59 |
279638手 |
22089万 |
-0.55 |
-6.76% |
2020-01-17 |
8.16 |
8.31 |
8.11 |
8.14 |
202637手 |
16579万 |
-0.04 |
-0.49% |
2020-01-10 |
8.04 |
8.40 |
8.04 |
8.18 |
563791手 |
46240万 |
0.09 |
1.11% |
2020-01-03 |
7.88 |
8.12 |
7.86 |
8.09 |
168878手 |
13517万 |
0.25 |
3.19% |
2019-12-31 |
7.40 |
7.86 |
7.21 |
7.84 |
403727手 |
30503万 |
0.09 |
1.16% |
2019-12-27 |
7.78 |
7.83 |
7.70 |
7.75 |
297277手 |
23076万 |
-0.02 |
-0.26% |
2019-12-20 |
7.80 |
7.96 |
7.73 |
7.77 |
377674手 |
29572万 |
0.03 |
0.39% |
2019-12-13 |
7.64 |
7.94 |
7.62 |
7.74 |
538333手 |
42006万 |
0.09 |
1.18% |
2019-12-06 |
7.48 |
7.67 |
7.42 |
7.65 |
331154手 |
24947万 |
0.20 |
2.69% |
2019-11-29 |
7.77 |
7.90 |
7.40 |
7.45 |
405111手 |
31019万 |
-0.32 |
-4.12% |
2019-11-22 |
7.75 |
7.86 |
7.52 |
7.77 |
314715手 |
24132万 |
0.02 |
0.26% |
2019-11-15 |
7.86 |
8.02 |
7.72 |
7.75 |
239879手 |
18848万 |
-0.14 |
-1.77% |
2019-11-08 |
8.25 |
8.40 |
7.85 |
7.89 |
482865手 |
39291万 |
-0.30 |
-3.66% |
2019-11-01 |
7.96 |
8.20 |
7.74 |
8.19 |
345208手 |
27402万 |
0.22 |
2.76% |
2019-10-25 |
7.93 |
7.98 |
7.79 |
7.97 |
254221手 |
20051万 |
0.07 |
0.89% |
2019-10-18 |
8.28 |
8.39 |
7.90 |
7.90 |
303618手 |
24849万 |
-0.36 |
-4.36% |
2019-10-11 |
8.17 |
8.28 |
8.13 |
8.26 |
163466手 |
13379万 |
0.11 |
1.35% |
2019-09-30 |
8.21 |
8.25 |
8.10 |
8.15 |
37920手 |
3094万 |
-0.05 |
-0.61% |
2019-09-27 |
8.69 |
8.69 |
8.18 |
8.20 |
269274手 |
22764万 |
-0.48 |
-5.53% |
2019-09-20 |
8.71 |
9.16 |
8.60 |
8.68 |
565406手 |
50075万 |
-0.03 |
-0.34% |
2019-09-12 |
8.68 |
8.82 |
8.61 |
8.71 |
180500手 |
15712万 |
0.07 |
0.81% |
2019-09-06 |
8.53 |
8.80 |
8.49 |
8.64 |
359386手 |
31117万 |
0.13 |
1.53% |
2019-08-30 |
8.75 |
8.86 |
8.48 |
8.51 |
505181手 |
43751万 |
-0.12 |
-1.39% |
2019-08-23 |
8.64 |
8.92 |
8.51 |
8.63 |
469210手 |
40886万 |
-0.07 |
-0.81% |