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 |
2022-05-20 |
10.97 |
11.00 |
10.50 |
10.75 |
336581手 |
36008万 |
0.05 |
0.47% |
2022-05-13 |
10.08 |
10.71 |
10.02 |
10.70 |
388122手 |
40298万 |
0.56 |
5.52% |
2022-05-06 |
10.58 |
10.88 |
10.13 |
10.14 |
190453手 |
19919万 |
-0.44 |
-4.16% |
2022-04-29 |
10.39 |
10.61 |
9.81 |
10.58 |
456200手 |
46411万 |
0.04 |
0.38% |
2022-04-22 |
11.25 |
11.63 |
10.34 |
10.54 |
484963手 |
52583万 |
-0.85 |
-7.46% |
2022-04-15 |
11.76 |
11.80 |
10.90 |
11.39 |
644038手 |
73367万 |
-0.56 |
-4.69% |
2022-04-08 |
11.81 |
12.38 |
11.45 |
11.95 |
658782手 |
78406万 |
0.20 |
1.70% |
2022-04-01 |
10.75 |
11.82 |
10.71 |
11.75 |
706017手 |
80595万 |
0.92 |
8.49% |
2022-03-25 |
10.60 |
11.08 |
10.51 |
10.83 |
351311手 |
37932万 |
0.18 |
1.69% |
2022-03-18 |
10.80 |
11.05 |
9.60 |
10.65 |
398842手 |
41134万 |
-0.28 |
-2.56% |
2022-03-11 |
11.60 |
11.69 |
10.34 |
10.93 |
474584手 |
51979万 |
-0.67 |
-5.78% |
2022-03-04 |
11.25 |
11.70 |
11.06 |
11.60 |
380888手 |
43436万 |
0.34 |
3.02% |
2022-02-25 |
11.34 |
11.67 |
11.16 |
11.26 |
388488手 |
44250万 |
-0.08 |
-0.70% |
2022-02-18 |
11.16 |
11.38 |
11.00 |
11.34 |
310476手 |
34701万 |
0.18 |
1.61% |
2022-02-11 |
10.60 |
11.29 |
10.53 |
11.16 |
396181手 |
43401万 |
0.62 |
5.88% |
2022-01-28 |
10.93 |
11.12 |
10.45 |
10.54 |
295118手 |
31834万 |
-0.42 |
-3.83% |
2022-01-21 |
10.89 |
11.13 |
10.81 |
10.96 |
283225手 |
30976万 |
0.07 |
0.64% |
2022-01-14 |
11.02 |
11.26 |
10.85 |
10.89 |
310811手 |
34483万 |
-0.14 |
-1.27% |
2022-01-07 |
10.85 |
11.16 |
10.81 |
11.03 |
279965手 |
30800万 |
0.17 |
1.56% |
2021-12-31 |
10.78 |
10.88 |
10.71 |
10.86 |
220199手 |
23776万 |
0.09 |
0.84% |
2021-12-24 |
10.64 |
11.17 |
10.63 |
10.77 |
524559手 |
57174万 |
0.13 |
1.22% |
2021-12-17 |
10.67 |
10.75 |
10.60 |
10.64 |
253701手 |
27050万 |
-0.04 |
-0.38% |
2021-12-10 |
10.72 |
10.85 |
10.56 |
10.68 |
371525手 |
39741万 |
0.02 |
0.19% |
2021-12-03 |
10.45 |
10.73 |
10.41 |
10.66 |
196998手 |
20791万 |
0.14 |
1.33% |
2021-11-26 |
10.58 |
10.69 |
10.49 |
10.52 |
182674手 |
19297万 |
-0.04 |
-0.38% |
2021-11-19 |
10.61 |
10.69 |
10.44 |
10.56 |
190040手 |
20062万 |
-0.08 |
-0.75% |
2021-11-12 |
10.47 |
11.05 |
10.44 |
10.64 |
302489手 |
32324万 |
0.12 |
1.14% |
2021-11-05 |
10.80 |
10.88 |
10.40 |
10.52 |
178416手 |
18855万 |
-0.31 |
-2.86% |
2021-10-29 |
11.25 |
11.26 |
10.46 |
10.83 |
282547手 |
30671万 |
-0.50 |
-4.41% |
2021-10-22 |
11.37 |
11.50 |
11.19 |
11.33 |
226142手 |
25666万 |
-0.03 |
-0.26% |
2021-10-15 |
11.52 |
11.69 |
11.32 |
11.36 |
240884手 |
27761万 |
-0.12 |
-1.04% |
2021-10-08 |
11.40 |
11.53 |
11.38 |
11.48 |
41890手 |
4804万 |
0.09 |
0.79% |
2021-09-30 |
11.55 |
11.60 |
11.34 |
11.39 |
184608手 |
21091万 |
-0.19 |
-1.64% |
2021-09-24 |
11.33 |
11.82 |
11.27 |
11.58 |
165186手 |
19126万 |
0.10 |
0.87% |
2021-09-17 |
11.87 |
11.95 |
11.38 |
11.48 |
354724手 |
41613万 |
-0.41 |
-3.45% |
2021-09-10 |
11.78 |
12.24 |
11.63 |
11.89 |
570705手 |
67740万 |
0.12 |
1.02% |
2021-09-03 |
11.34 |
11.99 |
11.16 |
11.77 |
510768手 |
58767万 |
0.47 |
4.16% |
2021-08-27 |
11.48 |
11.65 |
11.21 |
11.30 |
378656手 |
43342万 |
-0.23 |
-2.00% |
2021-08-20 |
12.06 |
12.15 |
11.36 |
11.53 |
417010手 |
48949万 |
-0.41 |
-3.43% |
2021-08-13 |
11.31 |
12.15 |
11.27 |
11.94 |
656110手 |
76728万 |
0.61 |
5.38% |
2021-08-06 |
11.59 |
11.84 |
11.20 |
11.33 |
574963手 |
66283万 |
-0.28 |
-2.41% |
2021-07-30 |
12.31 |
12.39 |
11.38 |
11.61 |
639428手 |
75721万 |
-0.82 |
-6.60% |
2021-07-23 |
13.51 |
13.80 |
12.39 |
12.43 |
1318928手 |
171046万 |
-2.07 |
-14.28% |
2021-07-16 |
13.94 |
16.93 |
13.58 |
14.50 |
2671690手 |
407638万 |
0.52 |
3.72% |
2021-07-09 |
13.63 |
14.19 |
13.10 |
13.98 |
680457手 |
93707万 |
0.16 |
1.16% |
2021-07-02 |
14.05 |
14.05 |
12.99 |
13.82 |
865174手 |
117039万 |
-0.33 |
-2.33% |
2021-06-25 |
13.68 |
14.33 |
13.45 |
14.15 |
965567手 |
133573万 |
0.25 |
1.80% |
2021-06-18 |
13.91 |
14.29 |
13.00 |
13.90 |
1003822手 |
137525万 |
-0.22 |
-1.56% |
2021-06-11 |
13.80 |
15.85 |
13.12 |
14.12 |
2731013手 |
387751万 |
-0.46 |
-3.15% |
2021-06-04 |
11.08 |
15.07 |
11.04 |
14.58 |
1787056手 |
245182万 |
3.51 |
31.71% |
2021-05-28 |
10.50 |
11.25 |
10.46 |
11.07 |
294192手 |
32172万 |
0.61 |
5.83% |
2021-05-21 |
11.06 |
11.23 |
10.46 |
10.46 |
291714手 |
31925万 |
-0.54 |
-4.91% |
2021-05-14 |
10.69 |
11.30 |
10.65 |
11.00 |
333956手 |
36784万 |
0.31 |
2.90% |
2021-05-07 |
10.86 |
10.90 |
10.66 |
10.69 |
67133手 |
7222万 |
-0.19 |
-1.75% |
2021-04-30 |
11.13 |
11.15 |
10.80 |
10.88 |
180850手 |
19875万 |
-0.21 |
-1.89% |
2021-04-23 |
11.23 |
11.45 |
10.99 |
11.09 |
202134手 |
22689万 |
-0.14 |
-1.25% |
2021-04-16 |
11.27 |
11.28 |
10.92 |
11.23 |
141956手 |
15755万 |
0.07 |
0.63% |
2021-04-09 |
10.93 |
11.33 |
10.93 |
11.16 |
182917手 |
20453万 |
0.21 |
1.92% |
2021-04-02 |
10.70 |
11.05 |
10.66 |
10.95 |
169408手 |
18436万 |
0.26 |
2.43% |
2021-03-26 |
10.70 |
10.90 |
10.66 |
10.69 |
123508手 |
13301万 |
0.01 |
0.09% |
2021-03-19 |
10.61 |
10.98 |
10.60 |
10.68 |
183186手 |
19718万 |
0.03 |
0.28% |
2021-03-12 |
10.66 |
10.80 |
10.33 |
10.65 |
179961手 |
18975万 |
0.10 |
0.95% |
2021-03-05 |
10.59 |
10.69 |
10.44 |
10.55 |
174093手 |
18398万 |
-0.06 |
-0.57% |
2021-02-26 |
10.78 |
11.18 |
10.54 |
10.61 |
319075手 |
34371万 |
-0.30 |
-2.75% |
2021-02-19 |
10.50 |
11.00 |
10.31 |
10.91 |
154483手 |
16333万 |
0.56 |
5.41% |
2021-02-10 |
10.02 |
10.35 |
10.00 |
10.35 |
76911手 |
7772万 |
0.34 |
3.40% |
2021-02-05 |
10.40 |
10.58 |
9.97 |
10.01 |
146512手 |
15031万 |
-0.46 |
-4.39% |
2021-01-29 |
10.48 |
11.05 |
10.33 |
10.47 |
205765手 |
21962万 |
-0.04 |
-0.38% |
2021-01-22 |
10.54 |
10.88 |
10.45 |
10.51 |
159824手 |
17014万 |
-0.03 |
-0.28% |
2021-01-15 |
10.71 |
10.75 |
10.36 |
10.54 |
141856手 |
14956万 |
-0.15 |
-1.40% |
2021-01-08 |
10.71 |
10.84 |
10.48 |
10.69 |
163467手 |
17463万 |
-0.01 |
-0.09% |
2020-12-31 |
10.72 |
10.84 |
10.55 |
10.70 |
97854手 |
10482万 |
-0.02 |
-0.19% |
2020-12-25 |
11.30 |
11.31 |
10.63 |
10.72 |
137027手 |
14962万 |
-0.54 |
-4.80% |
2020-12-18 |
11.29 |
11.37 |
11.17 |
11.26 |
61888手 |
6986万 |
-0.03 |
-0.27% |
2020-12-11 |
11.55 |
11.58 |
11.18 |
11.29 |
99861手 |
11374万 |
-0.26 |
-2.25% |
2020-12-04 |
11.84 |
11.87 |
11.53 |
11.55 |
91972手 |
10746万 |
-0.27 |
-2.28% |
2020-11-27 |
11.56 |
11.93 |
11.38 |
11.82 |
187082手 |
21762万 |
0.30 |
2.60% |
2020-11-20 |
11.60 |
11.66 |
11.46 |
11.52 |
145999手 |
16864万 |
-0.01 |
-0.09% |
2020-11-13 |
12.29 |
12.73 |
11.42 |
11.53 |
477945手 |
58554万 |
-0.76 |
-6.18% |
2020-11-06 |
11.58 |
12.30 |
11.15 |
12.29 |
244365手 |
28683万 |
0.79 |
6.87% |
2020-10-30 |
11.98 |
11.98 |
11.48 |
11.50 |
115957手 |
13496万 |
-0.48 |
-4.01% |
2020-10-23 |
11.71 |
12.20 |
11.71 |
11.98 |
144371手 |
17268万 |
0.27 |
2.31% |
2020-10-16 |
11.60 |
11.93 |
11.60 |
11.71 |
83556手 |
9865万 |
0.11 |
0.95% |
2020-10-09 |
11.58 |
11.69 |
11.52 |
11.60 |
21222手 |
2464万 |
0.14 |
1.22% |
2020-09-30 |
11.53 |
11.63 |
11.40 |
11.46 |
41014手 |
4726万 |
-0.06 |
-0.52% |
2020-09-25 |
12.15 |
12.20 |
11.52 |
11.52 |
94939手 |
11224万 |
-0.59 |
-4.87% |
2020-09-18 |
11.84 |
12.17 |
11.70 |
12.11 |
90983手 |
10860万 |
0.29 |
2.45% |
2020-09-11 |
12.15 |
12.25 |
11.66 |
11.82 |
129753手 |
15560万 |
-0.33 |
-2.72% |
2020-09-04 |
12.57 |
12.67 |
12.00 |
12.15 |
147548手 |
18280万 |
-0.42 |
-3.34% |
2020-08-28 |
12.87 |
13.08 |
12.30 |
12.57 |
233016手 |
29669万 |
-0.10 |
-0.79% |
2020-08-21 |
12.56 |
12.89 |
12.52 |
12.67 |
259938手 |
33000万 |
0.10 |
0.80% |
2020-08-14 |
12.49 |
12.75 |
12.28 |
12.57 |
223632手 |
28021万 |
0.14 |
1.13% |
2020-08-07 |
12.66 |
13.07 |
12.26 |
12.43 |
361639手 |
45778万 |
-0.14 |
-1.11% |
2020-07-31 |
12.18 |
12.73 |
11.90 |
12.57 |
314521手 |
38939万 |
0.40 |
3.29% |
2020-07-24 |
12.55 |
13.27 |
11.96 |
12.17 |
374212手 |
47494万 |
-0.32 |
-2.56% |
2020-07-17 |
13.85 |
14.26 |
12.36 |
12.49 |
675401手 |
90521万 |
-1.39 |
-10.01% |
2020-07-10 |
12.08 |
14.18 |
12.07 |
13.88 |
1075448手 |
145580万 |
1.90 |
15.86% |
2020-07-03 |
11.08 |
12.11 |
11.06 |
11.98 |
530755手 |
61587万 |
0.90 |
8.12% |
2020-06-24 |
11.07 |
11.12 |
10.98 |
11.08 |
121630手 |
13441万 |
0.03 |
0.27% |
2020-06-19 |
10.90 |
11.28 |
10.81 |
11.05 |
301773手 |
33269万 |
0.13 |
1.19% |
2020-06-12 |
11.56 |
11.68 |
10.81 |
10.92 |
252508手 |
28175万 |
-0.67 |
-5.78% |
2020-06-05 |
11.50 |
11.87 |
11.34 |
11.59 |
275982手 |
31990万 |
0.21 |
1.84% |
2020-05-29 |
11.12 |
11.63 |
11.02 |
11.38 |
167165手 |
18956万 |
0.23 |
2.06% |
2020-05-22 |
11.78 |
11.90 |
11.00 |
11.15 |
207681手 |
23805万 |
-0.64 |
-5.43% |
2020-05-15 |
11.43 |
11.83 |
11.28 |
11.79 |
184895手 |
21331万 |
0.42 |
3.69% |
2020-05-08 |
11.41 |
11.85 |
11.14 |
11.37 |
220227手 |
25069万 |
-0.34 |
-2.90% |
2020-04-30 |
10.81 |
11.89 |
10.75 |
11.71 |
207954手 |
23383万 |
0.98 |
9.13% |
2020-04-24 |
11.10 |
11.11 |
10.70 |
10.73 |
115094手 |
12531万 |
-0.30 |
-2.72% |
2020-04-17 |
11.10 |
11.17 |
10.91 |
11.03 |
110562手 |
12189万 |
-0.08 |
-0.72% |
2020-04-10 |
11.26 |
11.38 |
11.10 |
11.11 |
83478手 |
9390万 |
-0.05 |
-0.45% |
2020-04-03 |
11.16 |
11.28 |
10.90 |
11.16 |
111216手 |
12349万 |
0.00 |
0.00% |
2020-03-27 |
10.85 |
11.31 |
10.63 |
11.16 |
133249手 |
14601万 |
0.04 |
0.36% |
2020-03-20 |
11.81 |
12.20 |
10.01 |
11.12 |
278297手 |
31958万 |
-0.54 |
-4.63% |
2020-03-13 |
12.03 |
12.14 |
11.28 |
11.66 |
242967手 |
28630万 |
-0.51 |
-4.19% |
2020-03-06 |
11.49 |
12.37 |
11.49 |
12.17 |
301163手 |
36319万 |
0.68 |
5.92% |
2020-02-28 |
12.25 |
12.25 |
11.44 |
11.49 |
279099手 |
33003万 |
-0.71 |
-5.82% |
2020-02-21 |
11.82 |
12.51 |
11.72 |
12.20 |
261701手 |
31738万 |
0.51 |
4.36% |
2020-02-14 |
11.60 |
11.84 |
11.48 |
11.69 |
154034手 |
17972万 |
0.10 |
0.86% |
2020-02-07 |
11.63 |
11.72 |
10.55 |
11.59 |
239683手 |
27390万 |
-1.33 |
-10.29% |
2020-01-23 |
13.31 |
13.40 |
12.79 |
12.92 |
119990手 |
15769万 |
-0.41 |
-3.08% |
2020-01-17 |
13.43 |
13.68 |
13.29 |
13.33 |
134861手 |
18181万 |
-0.09 |
-0.67% |
2020-01-10 |
13.59 |
13.68 |
13.35 |
13.42 |
139387手 |
18846万 |
-0.18 |
-1.32% |
2020-01-03 |
13.60 |
13.77 |
13.53 |
13.60 |
86082手 |
11745万 |
0.09 |
0.67% |
2019-12-31 |
12.98 |
13.57 |
12.56 |
13.51 |
144551手 |
18993万 |
0.18 |
1.35% |
2019-12-27 |
13.42 |
13.48 |
13.18 |
13.33 |
95029手 |
12642万 |
-0.09 |
-0.67% |
2019-12-20 |
13.29 |
13.72 |
13.18 |
13.42 |
157206手 |
21207万 |
0.14 |
1.05% |
2019-12-13 |
13.26 |
13.39 |
13.08 |
13.28 |
78553手 |
10380万 |
0.04 |
0.30% |
2019-12-06 |
13.28 |
13.38 |
13.06 |
13.24 |
56036手 |
7404万 |
-0.01 |
-0.07% |
2019-11-29 |
13.28 |
13.46 |
13.15 |
13.25 |
59751手 |
7957万 |
-0.03 |
-0.23% |
2019-11-22 |
12.94 |
13.86 |
12.88 |
13.28 |
107533手 |
14489万 |
0.34 |
2.63% |
2019-11-15 |
13.36 |
13.62 |
12.88 |
12.94 |
84792手 |
11129万 |
-0.60 |
-4.43% |
2019-11-08 |
13.77 |
13.89 |
13.46 |
13.54 |
113725手 |
15523万 |
-0.23 |
-1.67% |
2019-11-01 |
13.76 |
13.93 |
13.60 |
13.77 |
76723手 |
10543万 |
0.02 |
0.14% |
2019-10-25 |
13.69 |
13.86 |
13.50 |
13.75 |
94539手 |
12938万 |
0.22 |
1.63% |
2019-10-18 |
14.17 |
14.23 |
13.45 |
13.53 |
94978手 |
13204万 |
-0.49 |
-3.50% |
2019-10-11 |
13.78 |
14.08 |
13.62 |
14.02 |
65525手 |
9109万 |
0.36 |
2.63% |
2019-09-30 |
13.97 |
13.99 |
13.66 |
13.66 |
15991手 |
2216万 |
-0.31 |
-2.22% |
2019-09-27 |
14.49 |
14.49 |
13.84 |
13.97 |
91924手 |
12987万 |
-0.53 |
-3.65% |
2019-09-20 |
14.53 |
14.79 |
14.40 |
14.50 |
186993手 |
27300万 |
-0.03 |
-0.21% |
2019-09-12 |
14.48 |
14.63 |
14.27 |
14.53 |
113147手 |
16340万 |
0.16 |
1.11% |
2019-09-06 |
13.83 |
14.56 |
13.79 |
14.37 |
163927手 |
23395万 |
0.53 |
3.83% |
2019-08-30 |
14.00 |
14.30 |
13.75 |
13.84 |
137308手 |
19231万 |
-0.29 |
-2.05% |
2019-08-23 |
13.84 |
14.78 |
13.84 |
14.13 |
161630手 |
23066万 |
0.33 |
2.39% |
2019-08-16 |
13.64 |
14.09 |
13.60 |
13.80 |
97433手 |
13505万 |
0.17 |
1.25% |
2019-08-09 |
14.39 |
14.61 |
13.26 |
13.63 |
194144手 |
26794万 |
-0.80 |
-5.54% |
2019-08-02 |
15.18 |
15.18 |
14.24 |
14.43 |
119835手 |
17696万 |
-0.80 |
-5.25% |
2019-07-26 |
15.00 |
15.25 |
14.63 |
15.23 |
149917手 |
22401万 |
0.32 |
2.15% |
2019-07-19 |
14.57 |
15.03 |
14.33 |
14.91 |
127675手 |
18840万 |
0.39 |
2.69% |
2019-07-12 |
15.40 |
15.40 |
14.10 |
14.52 |
156196手 |
23035万 |
-0.89 |
-5.78% |
2019-07-05 |
15.67 |
15.87 |
15.32 |
15.41 |
220227手 |
34356万 |
-0.09 |
-0.58% |
2019-06-28 |
15.37 |
16.53 |
15.05 |
15.50 |
318201手 |
49749万 |
0.15 |
0.98% |
2019-06-21 |
15.30 |
15.62 |
14.82 |
15.35 |
241029手 |
36705万 |
0.38 |
2.54% |
2019-06-14 |
14.57 |
15.85 |
14.35 |
14.97 |
392429手 |
59743万 |
0.59 |
4.10% |
2019-06-06 |
14.57 |
14.75 |
14.20 |
14.38 |
121139手 |
17467万 |
-0.16 |
-1.10% |
2019-05-31 |
16.99 |
17.97 |
14.31 |
14.54 |
205516手 |
33566万 |
-2.33 |
-13.81% |
2019-05-24 |
16.50 |
16.96 |
16.27 |
16.87 |
114689手 |
19139万 |
0.39 |
2.37% |