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 |
11.91 |
12.09 |
11.83 |
11.90 |
245767手 |
29344万 |
0.00 |
0.00% |
2022-06-17 |
12.01 |
12.05 |
11.72 |
11.90 |
413521手 |
49174万 |
-0.18 |
-1.49% |
2022-06-10 |
11.65 |
12.15 |
11.58 |
12.08 |
528062手 |
62624万 |
0.39 |
3.34% |
2022-06-02 |
11.85 |
12.11 |
11.67 |
11.69 |
320901手 |
38182万 |
-0.15 |
-1.27% |
2022-05-27 |
11.76 |
11.98 |
11.32 |
11.84 |
451182手 |
52825万 |
0.10 |
0.85% |
2022-05-20 |
11.52 |
11.81 |
11.27 |
11.74 |
408815手 |
47007万 |
0.21 |
1.82% |
2022-05-13 |
11.01 |
11.54 |
10.96 |
11.53 |
536121手 |
60377万 |
0.48 |
4.34% |
2022-05-06 |
11.06 |
11.29 |
10.96 |
11.05 |
170515手 |
19057万 |
0.02 |
0.18% |
2022-04-29 |
11.14 |
11.14 |
10.40 |
11.03 |
585330手 |
63384万 |
-0.15 |
-1.34% |
2022-04-22 |
10.88 |
11.25 |
10.66 |
11.18 |
574901手 |
63357万 |
0.29 |
2.66% |
2022-04-15 |
11.32 |
11.32 |
10.73 |
10.89 |
412531手 |
45379万 |
-0.40 |
-3.54% |
2022-04-08 |
10.75 |
11.33 |
10.75 |
11.29 |
318534手 |
35601万 |
0.47 |
4.34% |
2022-04-01 |
10.66 |
10.86 |
10.46 |
10.82 |
306418手 |
32780万 |
0.16 |
1.50% |
2022-03-25 |
11.02 |
11.10 |
10.62 |
10.66 |
304596手 |
33215万 |
-0.36 |
-3.27% |
2022-03-18 |
11.60 |
11.65 |
10.19 |
11.02 |
638526手 |
69474万 |
-0.66 |
-5.65% |
2022-03-11 |
12.17 |
12.37 |
11.37 |
11.68 |
703906手 |
83119万 |
-0.49 |
-4.03% |
2022-03-04 |
12.08 |
12.34 |
11.92 |
12.17 |
361417手 |
43810万 |
0.04 |
0.33% |
2022-02-25 |
12.06 |
12.32 |
11.91 |
12.13 |
374388手 |
45198万 |
0.05 |
0.41% |
2022-02-18 |
12.14 |
12.15 |
11.87 |
12.08 |
369701手 |
44486万 |
-0.05 |
-0.41% |
2022-02-11 |
11.19 |
12.23 |
11.17 |
12.13 |
570890手 |
67901万 |
1.03 |
9.28% |
2022-01-28 |
11.56 |
11.64 |
11.04 |
11.10 |
374512手 |
42427万 |
-0.48 |
-4.14% |
2022-01-21 |
11.58 |
11.76 |
11.47 |
11.58 |
396455手 |
46002万 |
0.00 |
0.00% |
2022-01-14 |
11.66 |
11.96 |
11.30 |
11.58 |
458708手 |
53452万 |
-0.13 |
-1.11% |
2022-01-07 |
12.49 |
12.49 |
11.71 |
11.71 |
604613手 |
72989万 |
-0.79 |
-6.32% |
2021-12-31 |
12.38 |
12.70 |
11.88 |
12.50 |
798528手 |
97879万 |
0.20 |
1.63% |
2021-12-24 |
12.12 |
12.56 |
11.71 |
12.30 |
976639手 |
117447万 |
0.19 |
1.57% |
2021-12-17 |
12.02 |
12.29 |
11.73 |
12.11 |
1072984手 |
129187万 |
0.16 |
1.34% |
2021-12-10 |
11.94 |
12.15 |
11.77 |
11.95 |
612894手 |
73353万 |
-0.05 |
-0.42% |
2021-12-03 |
11.30 |
12.06 |
11.20 |
12.00 |
691295手 |
80385万 |
0.63 |
5.54% |
2021-11-26 |
11.53 |
11.78 |
11.30 |
11.37 |
607091手 |
69822万 |
-0.15 |
-1.30% |
2021-11-19 |
11.58 |
11.87 |
11.35 |
11.52 |
501960手 |
57982万 |
-0.09 |
-0.78% |
2021-11-12 |
12.50 |
12.51 |
11.31 |
11.61 |
796128手 |
93384万 |
-0.84 |
-6.75% |
2021-11-05 |
12.99 |
13.22 |
12.42 |
12.45 |
628324手 |
80854万 |
-0.64 |
-4.89% |
2021-10-29 |
12.62 |
13.53 |
12.53 |
13.09 |
840078手 |
110110万 |
0.57 |
4.55% |
2021-10-22 |
12.38 |
13.45 |
12.37 |
12.52 |
1001847手 |
129376万 |
0.17 |
1.38% |
2021-10-15 |
13.58 |
13.61 |
12.17 |
12.35 |
859584手 |
108944万 |
-1.09 |
-8.11% |
2021-10-08 |
14.49 |
14.56 |
13.38 |
13.44 |
300926手 |
41178万 |
-0.93 |
-6.47% |
2021-09-30 |
13.70 |
14.80 |
13.24 |
14.37 |
1511121手 |
212769万 |
0.82 |
6.05% |
2021-09-24 |
13.28 |
15.15 |
13.18 |
13.55 |
1473987手 |
208100万 |
0.26 |
1.96% |
2021-09-17 |
12.57 |
13.40 |
12.52 |
13.29 |
1082042手 |
139651万 |
0.75 |
5.98% |
2021-09-10 |
11.87 |
13.39 |
11.86 |
12.54 |
1270779手 |
161581万 |
0.70 |
5.91% |
2021-09-03 |
11.45 |
12.34 |
11.23 |
11.84 |
490207手 |
57563万 |
0.39 |
3.41% |
2021-08-27 |
11.01 |
11.54 |
10.99 |
11.45 |
329131手 |
37303万 |
0.44 |
4.00% |
2021-08-20 |
11.46 |
11.52 |
10.84 |
11.01 |
331440手 |
37064万 |
-0.41 |
-3.59% |
2021-08-13 |
10.93 |
11.50 |
10.91 |
11.42 |
288206手 |
32334万 |
0.47 |
4.29% |
2021-08-06 |
10.95 |
11.15 |
10.68 |
10.95 |
310121手 |
34007万 |
0.00 |
0.00% |
2021-07-30 |
11.19 |
11.33 |
10.38 |
10.95 |
568199手 |
61880万 |
-0.25 |
-2.23% |
2021-07-23 |
12.30 |
12.33 |
11.17 |
11.20 |
464854手 |
54359万 |
-1.03 |
-8.42% |
2021-07-16 |
12.42 |
12.79 |
12.06 |
12.23 |
461773手 |
57187万 |
-0.19 |
-1.53% |
2021-07-09 |
12.33 |
12.70 |
12.15 |
12.42 |
366452手 |
45364万 |
0.12 |
0.98% |
2021-07-02 |
12.00 |
12.53 |
12.00 |
12.30 |
495294手 |
60987万 |
0.35 |
2.93% |
2021-06-25 |
11.64 |
11.96 |
11.55 |
11.95 |
395635手 |
46491万 |
0.25 |
2.14% |
2021-06-18 |
12.07 |
12.09 |
11.60 |
11.70 |
299948手 |
35460万 |
-0.30 |
-2.50% |
2021-06-11 |
11.74 |
12.18 |
11.65 |
12.00 |
457105手 |
54617万 |
0.25 |
2.13% |
2021-06-04 |
11.51 |
12.03 |
11.45 |
11.75 |
443415手 |
52175万 |
0.22 |
1.91% |
2021-05-28 |
11.90 |
11.98 |
11.44 |
11.53 |
395069手 |
46189万 |
-0.37 |
-3.11% |
2021-05-21 |
11.50 |
12.23 |
11.45 |
11.90 |
562813手 |
67052万 |
0.52 |
4.57% |
2021-05-14 |
11.37 |
11.85 |
11.28 |
11.38 |
583416手 |
67639万 |
0.03 |
0.26% |
2021-05-07 |
11.30 |
11.48 |
11.20 |
11.35 |
253629手 |
28721万 |
0.09 |
0.80% |
2021-04-30 |
11.65 |
11.73 |
11.21 |
11.26 |
526964手 |
60435万 |
-0.34 |
-2.93% |
2021-04-23 |
12.13 |
12.25 |
11.53 |
11.60 |
578746手 |
68173万 |
-0.57 |
-4.68% |
2021-04-16 |
11.98 |
12.44 |
11.79 |
12.17 |
529377手 |
64109万 |
0.23 |
1.93% |
2021-04-09 |
12.49 |
12.54 |
11.90 |
11.94 |
460021手 |
56123万 |
-0.41 |
-3.32% |
2021-04-02 |
11.99 |
12.75 |
11.92 |
12.35 |
746513手 |
92533万 |
0.31 |
2.58% |
2021-03-26 |
11.98 |
12.89 |
11.52 |
12.04 |
1010642手 |
122738万 |
0.16 |
1.35% |
2021-03-19 |
12.52 |
12.74 |
11.64 |
11.88 |
1211111手 |
147345万 |
-0.98 |
-7.62% |
2021-03-12 |
11.02 |
12.91 |
10.71 |
12.86 |
1443075手 |
172379万 |
1.86 |
16.91% |
2021-03-05 |
10.71 |
11.27 |
10.55 |
11.00 |
432002手 |
47103万 |
0.27 |
2.52% |
2021-02-26 |
11.22 |
11.22 |
10.40 |
10.73 |
695553手 |
75034万 |
-0.50 |
-4.45% |
2021-02-19 |
10.90 |
11.24 |
10.84 |
11.23 |
371393手 |
41214万 |
0.34 |
3.12% |
2021-02-10 |
10.74 |
10.95 |
10.60 |
10.89 |
260683手 |
28131万 |
0.16 |
1.49% |
2021-02-05 |
10.96 |
11.33 |
10.51 |
10.73 |
696247手 |
75846万 |
-0.22 |
-2.01% |
2021-01-29 |
10.34 |
11.10 |
10.13 |
10.95 |
838629手 |
90165万 |
0.54 |
5.19% |
2021-01-22 |
10.26 |
10.56 |
10.11 |
10.41 |
487875手 |
50412万 |
0.24 |
2.36% |
2021-01-15 |
10.00 |
10.43 |
9.85 |
10.17 |
445235手 |
45318万 |
0.17 |
1.70% |
2021-01-08 |
10.01 |
10.15 |
9.82 |
10.00 |
347895手 |
34724万 |
-0.05 |
-0.50% |
2020-12-31 |
10.31 |
10.38 |
9.96 |
10.05 |
252835手 |
25476万 |
-0.20 |
-1.95% |
2020-12-25 |
10.12 |
10.34 |
9.94 |
10.25 |
320478手 |
32309万 |
0.07 |
0.69% |
2020-12-18 |
9.89 |
10.22 |
9.65 |
10.18 |
390293手 |
38619万 |
0.23 |
2.31% |
2020-12-11 |
10.35 |
10.35 |
9.70 |
9.95 |
534496手 |
53209万 |
-0.41 |
-3.96% |
2020-12-04 |
10.54 |
10.64 |
10.30 |
10.36 |
283775手 |
29566万 |
-0.16 |
-1.52% |
2020-11-27 |
10.24 |
10.66 |
10.21 |
10.52 |
486279手 |
50486万 |
0.23 |
2.23% |
2020-11-20 |
10.23 |
10.42 |
10.16 |
10.29 |
356786手 |
36667万 |
0.04 |
0.39% |
2020-11-13 |
10.18 |
10.57 |
10.18 |
10.25 |
365313手 |
37809万 |
0.08 |
0.79% |
2020-11-06 |
10.05 |
10.24 |
9.93 |
10.17 |
329142手 |
33185万 |
0.10 |
0.99% |
2020-10-30 |
9.70 |
10.18 |
9.70 |
10.07 |
295776手 |
29409万 |
0.35 |
3.60% |
2020-10-23 |
9.81 |
9.87 |
9.70 |
9.72 |
191015手 |
18652万 |
-0.09 |
-0.92% |
2020-10-16 |
9.84 |
9.92 |
9.77 |
9.81 |
255064手 |
25132万 |
-0.02 |
-0.20% |
2020-10-09 |
9.89 |
9.92 |
9.80 |
9.83 |
48955手 |
4824万 |
0.02 |
0.20% |
2020-09-30 |
9.82 |
9.95 |
9.77 |
9.81 |
113829手 |
11217万 |
0.02 |
0.20% |
2020-09-25 |
10.18 |
10.19 |
9.74 |
9.79 |
253554手 |
25205万 |
-0.33 |
-3.26% |
2020-09-18 |
9.96 |
10.16 |
9.90 |
10.12 |
281306手 |
28293万 |
0.18 |
1.81% |
2020-09-11 |
10.02 |
10.15 |
9.85 |
9.94 |
379389手 |
37943万 |
-0.06 |
-0.60% |
2020-09-04 |
10.03 |
10.26 |
9.94 |
10.00 |
460270手 |
46314万 |
-0.02 |
-0.20% |
2020-08-28 |
9.93 |
10.27 |
9.91 |
10.02 |
405642手 |
40757万 |
0.14 |
1.42% |
2020-08-21 |
9.93 |
10.27 |
9.81 |
9.88 |
668741手 |
66665万 |
-0.03 |
-0.30% |
2020-08-14 |
9.60 |
9.96 |
9.58 |
9.91 |
422469手 |
41410万 |
0.34 |
3.55% |
2020-08-07 |
9.57 |
9.81 |
9.49 |
9.57 |
340779手 |
32831万 |
0.02 |
0.21% |
2020-07-31 |
9.34 |
9.66 |
9.28 |
9.55 |
293968手 |
27980万 |
0.24 |
2.58% |
2020-07-24 |
9.46 |
9.65 |
9.22 |
9.31 |
413931手 |
39154万 |
-0.13 |
-1.38% |
2020-07-17 |
9.63 |
10.22 |
9.38 |
9.44 |
687728手 |
67451万 |
-0.24 |
-2.48% |
2020-07-10 |
9.52 |
9.88 |
9.48 |
9.68 |
610405手 |
59213万 |
0.18 |
1.90% |
2020-07-03 |
9.30 |
9.60 |
9.18 |
9.50 |
375757手 |
35261万 |
0.20 |
2.15% |
2020-06-24 |
9.22 |
9.37 |
9.21 |
9.30 |
137546手 |
12752万 |
0.03 |
0.32% |
2020-06-19 |
9.04 |
9.35 |
8.92 |
9.27 |
428861手 |
39307万 |
0.18 |
1.98% |
2020-06-12 |
8.92 |
9.21 |
8.90 |
9.09 |
408395手 |
37010万 |
0.16 |
1.79% |
2020-06-05 |
8.88 |
9.02 |
8.86 |
8.93 |
277855手 |
24840万 |
0.05 |
0.56% |
2020-05-29 |
8.69 |
8.92 |
8.64 |
8.88 |
209201手 |
18374万 |
0.21 |
2.42% |
2020-05-22 |
8.97 |
8.98 |
8.65 |
8.67 |
278203手 |
24473万 |
-0.27 |
-3.02% |
2020-05-15 |
8.93 |
9.03 |
8.85 |
8.94 |
232138手 |
20803万 |
0.07 |
0.79% |
2020-05-08 |
8.92 |
8.97 |
8.72 |
8.87 |
245860手 |
21641万 |
-0.10 |
-1.11% |
2020-04-30 |
8.58 |
9.06 |
8.58 |
8.97 |
318442手 |
27958万 |
0.43 |
5.04% |
2020-04-24 |
8.88 |
8.88 |
8.48 |
8.54 |
323829手 |
28005万 |
-0.31 |
-3.50% |
2020-04-17 |
9.20 |
9.23 |
8.82 |
8.85 |
177793手 |
16050万 |
-0.37 |
-4.01% |
2020-04-10 |
9.36 |
9.40 |
9.16 |
9.22 |
166429手 |
15451万 |
-0.08 |
-0.86% |
2020-04-03 |
9.17 |
9.39 |
9.04 |
9.30 |
338324手 |
31076万 |
0.08 |
0.87% |
2020-03-27 |
8.64 |
9.29 |
8.51 |
9.22 |
353674手 |
31746万 |
0.59 |
6.84% |
2020-03-20 |
8.92 |
9.09 |
8.58 |
8.63 |
482266手 |
42721万 |
-0.26 |
-2.92% |
2020-03-13 |
9.03 |
9.24 |
8.72 |
8.89 |
427987手 |
38670万 |
-0.20 |
-2.20% |
2020-03-06 |
9.08 |
9.34 |
9.02 |
9.09 |
483983手 |
44380万 |
-0.06 |
-0.66% |
2020-02-28 |
9.20 |
9.27 |
8.81 |
9.15 |
673203手 |
61033万 |
-0.11 |
-1.19% |
2020-02-21 |
8.93 |
9.27 |
8.92 |
9.26 |
392192手 |
35547万 |
0.31 |
3.46% |
2020-02-14 |
8.77 |
9.00 |
8.76 |
8.95 |
342785手 |
30536万 |
0.11 |
1.24% |
2020-02-07 |
8.32 |
8.84 |
8.32 |
8.84 |
569625手 |
49153万 |
-0.27 |
-2.96% |
2020-01-23 |
9.11 |
9.20 |
8.92 |
9.11 |
544926手 |
49477万 |
-0.05 |
-0.55% |
2020-01-17 |
9.53 |
9.58 |
9.10 |
9.16 |
814964手 |
75999万 |
-0.60 |
-6.15% |
2020-01-10 |
9.81 |
9.85 |
9.66 |
9.76 |
548129手 |
53380万 |
-0.05 |
-0.51% |
2020-01-03 |
9.86 |
9.95 |
9.77 |
9.81 |
150276手 |
14822万 |
-0.04 |
-0.41% |
2019-12-31 |
8.67 |
9.88 |
8.31 |
9.85 |
354076手 |
31724万 |
0.15 |
1.55% |
2019-12-27 |
9.79 |
9.84 |
9.63 |
9.70 |
314290手 |
30504万 |
-0.09 |
-0.92% |
2019-12-20 |
9.83 |
9.93 |
9.69 |
9.79 |
414704手 |
40707万 |
-0.02 |
-0.20% |
2019-12-13 |
9.86 |
9.95 |
9.72 |
9.81 |
338612手 |
33192万 |
-0.08 |
-0.81% |
2019-12-06 |
9.53 |
9.94 |
9.53 |
9.89 |
344298手 |
33617万 |
0.34 |
3.56% |
2019-11-29 |
9.40 |
9.71 |
9.37 |
9.55 |
391098手 |
37448万 |
0.15 |
1.60% |
2019-11-22 |
9.27 |
9.46 |
9.12 |
9.40 |
271097手 |
25309万 |
0.14 |
1.51% |
2019-11-15 |
9.88 |
9.88 |
9.21 |
9.26 |
554245手 |
52754万 |
-0.79 |
-7.86% |
2019-11-08 |
9.80 |
10.17 |
9.73 |
10.05 |
631617手 |
63155万 |
0.27 |
2.76% |
2019-11-01 |
9.60 |
9.82 |
9.55 |
9.78 |
308738手 |
29920万 |
0.08 |
0.82% |
2019-10-25 |
10.10 |
10.14 |
9.51 |
9.70 |
412173手 |
40512万 |
-0.46 |
-4.53% |
2019-10-18 |
10.12 |
10.20 |
10.05 |
10.16 |
314760手 |
31908万 |
0.04 |
0.40% |
2019-10-11 |
9.98 |
10.14 |
9.84 |
10.12 |
305063手 |
30438万 |
0.14 |
1.40% |
2019-09-30 |
9.76 |
10.21 |
9.75 |
9.98 |
120990手 |
12170万 |
0.18 |
1.84% |
2019-09-27 |
10.03 |
10.25 |
9.71 |
9.80 |
558129手 |
55750万 |
-0.11 |
-1.11% |
2019-09-20 |
9.71 |
10.05 |
9.61 |
9.91 |
486332手 |
47922万 |
0.22 |
2.27% |
2019-09-12 |
9.68 |
9.77 |
9.59 |
9.69 |
276879手 |
26783万 |
0.06 |
0.62% |
2019-09-06 |
9.89 |
10.04 |
9.58 |
9.63 |
491337手 |
47916万 |
-0.26 |
-2.63% |
2019-08-30 |
9.58 |
10.07 |
9.52 |
9.89 |
628348手 |
61868万 |
0.26 |
2.70% |
2019-08-23 |
9.37 |
9.78 |
9.34 |
9.63 |
657673手 |
62955万 |
0.29 |
3.10% |
2019-08-16 |
9.33 |
9.44 |
9.24 |
9.34 |
344610手 |
32259万 |
0.06 |
0.65% |
2019-08-09 |
9.38 |
9.49 |
9.01 |
9.28 |
496664手 |
46097万 |
-0.11 |
-1.17% |
2019-08-02 |
9.22 |
9.51 |
9.21 |
9.39 |
462417手 |
43318万 |
0.18 |
1.95% |
2019-07-26 |
8.90 |
9.21 |
8.72 |
9.21 |
362513手 |
32666万 |
0.09 |
0.99% |
2019-07-19 |
9.27 |
9.33 |
9.06 |
9.12 |
310953手 |
28607万 |
-0.11 |
-1.19% |
2019-07-12 |
9.27 |
9.33 |
9.08 |
9.23 |
297969手 |
27545万 |
-0.08 |
-0.86% |