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 |
11.61 |
12.03 |
11.10 |
11.54 |
297233手 |
34333万 |
-0.06 |
-0.52% |
2022-06-17 |
11.65 |
12.12 |
11.44 |
11.60 |
422857手 |
49999万 |
-0.23 |
-1.94% |
2022-06-10 |
12.19 |
12.78 |
11.61 |
11.83 |
456097手 |
55523万 |
-0.34 |
-2.79% |
2022-06-02 |
12.32 |
12.85 |
12.01 |
12.17 |
404425手 |
50167万 |
-0.01 |
-0.08% |
2022-05-27 |
12.23 |
12.47 |
11.73 |
12.18 |
438007手 |
53168万 |
-0.04 |
-0.33% |
2022-05-20 |
11.07 |
12.56 |
10.95 |
12.22 |
817691手 |
98547万 |
1.15 |
10.39% |
2022-05-13 |
9.83 |
11.15 |
9.83 |
11.07 |
401062手 |
42427万 |
1.15 |
11.59% |
2022-05-06 |
10.20 |
10.55 |
9.90 |
9.92 |
127558手 |
12983万 |
-0.48 |
-4.62% |
2022-04-29 |
11.00 |
11.04 |
9.51 |
10.40 |
407118手 |
41514万 |
-0.86 |
-7.64% |
2022-04-22 |
12.60 |
13.10 |
11.22 |
11.26 |
423875手 |
52459万 |
-1.41 |
-11.13% |
2022-04-15 |
13.40 |
14.26 |
12.61 |
12.67 |
716468手 |
96564万 |
-0.97 |
-7.11% |
2022-04-08 |
13.77 |
14.03 |
12.84 |
13.64 |
369242手 |
49835万 |
-0.41 |
-2.92% |
2022-04-01 |
13.29 |
15.30 |
13.25 |
14.05 |
880630手 |
124622万 |
0.34 |
2.48% |
2022-03-25 |
14.36 |
14.77 |
13.66 |
13.71 |
860445手 |
121889万 |
-0.93 |
-6.35% |
2022-03-18 |
13.00 |
15.10 |
11.61 |
14.64 |
1171075手 |
157091万 |
1.09 |
8.04% |
2022-03-11 |
12.80 |
13.80 |
12.11 |
13.55 |
1136796手 |
148953万 |
0.47 |
3.59% |
2022-03-04 |
12.10 |
13.69 |
11.27 |
13.08 |
1006364手 |
129079万 |
0.76 |
6.17% |
2022-02-25 |
11.90 |
12.77 |
11.68 |
12.32 |
685860手 |
83779万 |
0.13 |
1.07% |
2022-02-18 |
11.91 |
14.10 |
11.80 |
12.19 |
1301473手 |
165963万 |
0.31 |
2.61% |
2022-02-11 |
10.86 |
12.52 |
10.59 |
11.88 |
817143手 |
95259万 |
0.88 |
8.00% |
2022-01-28 |
11.09 |
11.79 |
9.90 |
11.00 |
635736手 |
69923万 |
-0.25 |
-2.22% |
2022-01-21 |
10.95 |
11.58 |
10.60 |
11.25 |
411708手 |
45726万 |
0.47 |
4.36% |
2022-01-14 |
10.35 |
11.42 |
10.12 |
10.78 |
318849手 |
34710万 |
0.36 |
3.46% |
2022-01-07 |
10.12 |
11.10 |
10.00 |
10.42 |
327436手 |
34925万 |
0.32 |
3.17% |
2021-12-31 |
10.01 |
10.35 |
9.62 |
10.10 |
273651手 |
27362万 |
0.10 |
1.00% |
2021-12-24 |
9.97 |
10.57 |
9.80 |
10.00 |
212113手 |
21644万 |
0.03 |
0.30% |
2021-12-17 |
10.45 |
10.73 |
9.94 |
9.97 |
250622手 |
25809万 |
-0.47 |
-4.50% |
2021-12-10 |
10.26 |
10.54 |
10.09 |
10.44 |
157229手 |
16148万 |
0.17 |
1.66% |
2021-12-03 |
9.80 |
10.40 |
9.63 |
10.27 |
136893手 |
13729万 |
0.25 |
2.50% |
2021-11-26 |
10.16 |
10.48 |
9.96 |
10.02 |
145640手 |
14737万 |
-0.12 |
-1.18% |
2021-11-19 |
9.85 |
10.36 |
9.83 |
10.14 |
164511手 |
16657万 |
0.27 |
2.74% |
2021-11-12 |
9.24 |
9.92 |
9.24 |
9.87 |
187104手 |
18052万 |
0.71 |
7.75% |
2021-11-05 |
9.31 |
9.38 |
8.93 |
9.16 |
111317手 |
10219万 |
-0.22 |
-2.35% |
2021-10-29 |
9.33 |
9.52 |
8.93 |
9.38 |
129778手 |
12005万 |
-0.09 |
-0.95% |
2021-10-22 |
10.95 |
10.95 |
9.46 |
9.47 |
225907手 |
22950万 |
-1.73 |
-15.45% |
2021-10-15 |
10.42 |
11.28 |
9.76 |
11.20 |
212507手 |
22144万 |
0.74 |
7.08% |
2021-10-08 |
10.31 |
10.67 |
10.30 |
10.46 |
41413手 |
4359万 |
0.19 |
1.85% |
2021-09-30 |
10.74 |
10.75 |
10.11 |
10.27 |
150539手 |
15616万 |
-0.52 |
-4.82% |
2021-09-24 |
11.03 |
11.50 |
10.56 |
10.79 |
203721手 |
22329万 |
-0.44 |
-3.92% |
2021-09-17 |
12.22 |
12.22 |
10.58 |
11.23 |
553606手 |
61783万 |
-1.34 |
-10.66% |
2021-09-10 |
11.29 |
13.11 |
10.92 |
12.57 |
468798手 |
57133万 |
1.29 |
11.44% |
2021-09-03 |
10.81 |
11.35 |
10.74 |
11.28 |
238805手 |
26359万 |
0.44 |
4.06% |
2021-08-27 |
9.76 |
11.20 |
9.76 |
10.84 |
281033手 |
29601万 |
1.08 |
11.07% |
2021-08-20 |
9.56 |
9.88 |
9.38 |
9.76 |
139503手 |
13461万 |
0.22 |
2.31% |
2021-08-13 |
9.44 |
9.87 |
9.42 |
9.54 |
111784手 |
10729万 |
-0.08 |
-0.83% |
2021-08-06 |
8.81 |
9.91 |
8.67 |
9.62 |
192078手 |
18034万 |
0.44 |
4.79% |
2021-07-30 |
10.53 |
10.71 |
9.12 |
9.18 |
270170手 |
27103万 |
-1.80 |
-16.39% |
2021-07-23 |
11.04 |
12.10 |
10.77 |
10.98 |
466029手 |
53577万 |
-0.06 |
-0.54% |
2021-07-16 |
11.03 |
11.48 |
10.80 |
11.04 |
256841手 |
28495万 |
0.14 |
1.28% |
2021-07-09 |
10.31 |
11.05 |
10.26 |
10.90 |
211392手 |
22547万 |
0.58 |
5.62% |
2021-07-02 |
10.24 |
10.66 |
10.11 |
10.32 |
184050手 |
19127万 |
0.07 |
0.68% |
2021-06-25 |
9.99 |
10.50 |
9.93 |
10.25 |
140116手 |
14287万 |
0.25 |
2.50% |
2021-06-18 |
10.18 |
10.37 |
9.81 |
10.00 |
85654手 |
8630万 |
0.00 |
0.00% |
2021-06-11 |
9.95 |
10.48 |
9.88 |
10.00 |
136317手 |
13756万 |
0.07 |
0.70% |
2021-06-04 |
10.19 |
10.19 |
9.85 |
9.93 |
145740手 |
14583万 |
-0.42 |
-4.06% |
2021-05-28 |
10.42 |
10.68 |
10.10 |
10.35 |
169865手 |
17662万 |
-0.20 |
-1.90% |
2021-05-21 |
11.05 |
11.15 |
10.35 |
10.55 |
196784手 |
21008万 |
-0.57 |
-5.13% |
2021-05-14 |
10.21 |
11.39 |
9.93 |
11.12 |
169156手 |
17931万 |
0.91 |
8.91% |
2021-05-07 |
11.10 |
11.10 |
10.20 |
10.21 |
64343手 |
6670万 |
-0.87 |
-7.85% |
2021-04-30 |
11.29 |
11.44 |
10.44 |
11.08 |
185314手 |
20254万 |
-0.28 |
-2.46% |
2021-04-23 |
11.25 |
12.48 |
11.21 |
11.36 |
347210手 |
41266万 |
0.03 |
0.27% |
2021-04-16 |
10.29 |
11.45 |
10.13 |
11.33 |
215921手 |
23253万 |
0.83 |
7.91% |
2021-04-09 |
10.54 |
10.66 |
10.08 |
10.50 |
95592手 |
9928万 |
-0.13 |
-1.22% |
2021-04-02 |
11.18 |
11.35 |
10.30 |
10.63 |
214393手 |
23223万 |
-0.77 |
-6.75% |
2021-03-26 |
11.56 |
11.79 |
10.08 |
11.40 |
430882手 |
48055万 |
0.89 |
8.47% |
2021-03-05 |
10.59 |
11.00 |
10.30 |
10.51 |
159859手 |
17123万 |
-0.09 |
-0.85% |
2021-02-26 |
9.53 |
11.16 |
9.37 |
10.60 |
268702手 |
28143万 |
1.07 |
11.23% |
2021-02-19 |
9.24 |
9.57 |
9.11 |
9.53 |
52618手 |
4926万 |
0.40 |
4.38% |
2021-02-10 |
8.55 |
9.21 |
8.54 |
9.13 |
68800手 |
6175万 |
0.53 |
6.16% |
2021-02-05 |
8.56 |
8.67 |
8.28 |
8.60 |
59679手 |
5055万 |
0.05 |
0.58% |
2021-01-29 |
8.45 |
8.68 |
8.14 |
8.55 |
58268手 |
4910万 |
0.08 |
0.94% |
2021-01-22 |
8.17 |
8.68 |
8.10 |
8.47 |
55282手 |
4645万 |
0.34 |
4.18% |
2021-01-15 |
8.30 |
8.30 |
7.76 |
8.13 |
58599手 |
4697万 |
-0.21 |
-2.52% |
2021-01-08 |
8.85 |
8.87 |
8.10 |
8.34 |
67740手 |
5759万 |
-0.45 |
-5.12% |
2020-12-31 |
8.50 |
8.82 |
8.46 |
8.79 |
38395手 |
3306万 |
0.19 |
2.21% |
2020-12-25 |
8.88 |
8.95 |
8.46 |
8.60 |
49690手 |
4335万 |
-0.28 |
-3.15% |
2020-12-18 |
9.06 |
9.21 |
8.73 |
8.88 |
63900手 |
5706万 |
-0.20 |
-2.20% |
2020-12-11 |
9.57 |
9.63 |
9.00 |
9.08 |
67772手 |
6323万 |
-0.56 |
-5.81% |
2020-12-04 |
9.33 |
9.81 |
9.26 |
9.64 |
81703手 |
7775万 |
0.45 |
4.90% |
2020-11-27 |
9.29 |
9.36 |
8.95 |
9.19 |
70388手 |
6456万 |
-0.17 |
-1.82% |
2020-11-20 |
9.10 |
9.48 |
9.06 |
9.36 |
69392手 |
6436万 |
0.25 |
2.74% |
2020-11-13 |
9.00 |
9.85 |
8.94 |
9.11 |
124608手 |
11567万 |
0.20 |
2.25% |
2020-11-06 |
8.90 |
9.09 |
8.40 |
8.91 |
80650手 |
7104万 |
0.11 |
1.25% |
2020-10-30 |
9.14 |
9.16 |
8.69 |
8.80 |
82619手 |
7378万 |
-0.35 |
-3.83% |
2020-10-23 |
9.43 |
9.56 |
9.07 |
9.15 |
87737手 |
8189万 |
-0.23 |
-2.45% |
2020-10-16 |
9.74 |
10.08 |
9.30 |
9.38 |
132433手 |
12794万 |
-0.32 |
-3.30% |
2020-10-09 |
9.96 |
9.96 |
9.67 |
9.70 |
25468手 |
2492万 |
0.02 |
0.21% |
2020-09-30 |
10.08 |
10.13 |
9.65 |
9.68 |
57884手 |
5706万 |
-0.43 |
-4.25% |
2020-09-25 |
10.99 |
11.02 |
9.96 |
10.11 |
122035手 |
12681万 |
-0.80 |
-7.33% |
2020-09-18 |
10.48 |
11.15 |
10.30 |
10.91 |
208179手 |
22354万 |
0.62 |
6.03% |
2020-09-11 |
10.77 |
11.03 |
9.72 |
10.29 |
201880手 |
21039万 |
-0.47 |
-4.37% |
2020-09-04 |
13.00 |
13.00 |
10.47 |
10.76 |
457647手 |
52972万 |
-2.37 |
-18.05% |
2020-08-28 |
11.99 |
13.76 |
11.96 |
13.13 |
496325手 |
64421万 |
1.04 |
8.60% |
2020-08-21 |
12.00 |
12.69 |
11.58 |
12.09 |
336346手 |
40805万 |
-0.18 |
-1.47% |
2020-08-14 |
11.75 |
12.66 |
10.77 |
12.27 |
310055手 |
35738万 |
0.43 |
3.63% |
2020-08-07 |
12.41 |
13.65 |
11.29 |
11.84 |
564574手 |
70036万 |
0.56 |
4.96% |
2020-07-31 |
9.41 |
11.28 |
9.28 |
11.28 |
226901手 |
23142万 |
1.82 |
19.24% |
2020-07-24 |
9.62 |
10.49 |
9.38 |
9.46 |
277592手 |
27639万 |
-0.30 |
-3.07% |
2020-07-17 |
9.69 |
10.80 |
9.23 |
9.76 |
484042手 |
49356万 |
0.08 |
0.83% |
2020-07-10 |
9.02 |
10.29 |
8.90 |
9.68 |
253594手 |
24322万 |
0.61 |
6.72% |
2020-07-03 |
8.53 |
9.30 |
8.45 |
9.07 |
127974手 |
11379万 |
0.51 |
5.96% |
2020-06-24 |
8.70 |
8.70 |
8.45 |
8.56 |
36799手 |
3146万 |
-0.14 |
-1.61% |
2020-06-19 |
8.74 |
9.04 |
8.38 |
8.70 |
83969手 |
7204万 |
-0.10 |
-1.14% |
2020-06-12 |
8.45 |
8.95 |
8.35 |
8.80 |
101583手 |
8764万 |
0.36 |
4.26% |
2020-06-05 |
8.09 |
8.49 |
8.05 |
8.44 |
85331手 |
7074万 |
0.37 |
4.58% |
2020-05-29 |
7.96 |
8.09 |
7.83 |
8.07 |
37857手 |
3026万 |
0.11 |
1.38% |
2020-05-22 |
8.20 |
8.26 |
7.96 |
7.96 |
49991手 |
4058万 |
-0.14 |
-1.73% |
2020-05-15 |
8.35 |
8.35 |
8.03 |
8.10 |
68928手 |
5620万 |
-0.25 |
-2.99% |
2020-05-08 |
8.30 |
8.43 |
8.12 |
8.35 |
46504手 |
3859万 |
-0.06 |
-0.71% |
2020-04-30 |
8.96 |
9.00 |
8.01 |
8.41 |
88287手 |
7446万 |
-0.42 |
-4.76% |
2020-04-24 |
8.32 |
9.09 |
8.20 |
8.83 |
147121手 |
12707万 |
0.52 |
6.26% |
2020-04-17 |
8.55 |
8.67 |
8.19 |
8.31 |
87857手 |
7389万 |
-0.24 |
-2.81% |
2020-04-10 |
8.30 |
8.86 |
8.23 |
8.55 |
104847手 |
8960万 |
0.38 |
4.65% |
2020-04-03 |
8.45 |
8.45 |
8.06 |
8.17 |
61660手 |
5061万 |
-0.35 |
-4.11% |
2020-03-27 |
8.55 |
8.67 |
8.28 |
8.52 |
134549手 |
11411万 |
-0.34 |
-3.84% |
2020-03-20 |
8.86 |
9.09 |
8.07 |
8.86 |
171165手 |
14637万 |
0.05 |
0.57% |
2020-03-13 |
8.98 |
9.24 |
8.31 |
8.81 |
130436手 |
11628万 |
-0.29 |
-3.19% |
2020-03-06 |
8.63 |
9.15 |
8.63 |
9.10 |
96769手 |
8641万 |
0.49 |
5.69% |
2020-02-28 |
9.34 |
9.34 |
8.60 |
8.61 |
133100手 |
11961万 |
-0.78 |
-8.31% |
2020-02-21 |
8.90 |
9.56 |
8.82 |
9.39 |
168369手 |
15622万 |
0.44 |
4.92% |
2020-02-14 |
8.51 |
9.28 |
8.28 |
8.95 |
123347手 |
10891万 |
0.42 |
4.92% |
2020-02-07 |
8.12 |
8.56 |
7.31 |
8.53 |
101386手 |
7973万 |
-0.49 |
-5.43% |