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 |
9.47 |
9.95 |
9.20 |
9.95 |
443680手 |
42618万 |
0.37 |
3.86% |
2022-06-17 |
9.01 |
10.12 |
8.75 |
9.58 |
675728手 |
64261万 |
0.50 |
5.51% |
2022-06-10 |
9.90 |
10.41 |
8.91 |
9.08 |
685383手 |
65480万 |
-0.97 |
-9.65% |
2022-06-02 |
10.50 |
11.05 |
9.33 |
10.05 |
1079280手 |
107169万 |
-1.16 |
-10.35% |
2022-05-27 |
8.83 |
12.83 |
8.68 |
11.21 |
1298804手 |
144779万 |
2.82 |
33.61% |
2022-05-20 |
8.05 |
8.57 |
7.80 |
8.39 |
104121手 |
8456万 |
0.39 |
4.88% |
2022-05-13 |
7.73 |
8.23 |
7.61 |
8.00 |
108662手 |
8695万 |
0.39 |
5.12% |
2022-05-06 |
7.73 |
7.97 |
7.54 |
7.61 |
37161手 |
2883万 |
-0.22 |
-2.81% |
2022-04-29 |
8.55 |
8.55 |
7.00 |
7.83 |
230073手 |
17564万 |
-0.79 |
-9.16% |
2022-04-22 |
8.80 |
9.03 |
8.33 |
8.62 |
94596手 |
8260万 |
-0.17 |
-1.93% |
2022-04-15 |
9.63 |
9.76 |
8.66 |
8.79 |
153083手 |
13892万 |
-0.84 |
-8.72% |
2022-04-08 |
10.10 |
10.43 |
9.40 |
9.63 |
90108手 |
8909万 |
-0.43 |
-4.27% |
2022-04-01 |
10.49 |
10.72 |
9.92 |
10.06 |
110964手 |
11411万 |
-0.43 |
-4.10% |
2022-03-25 |
10.40 |
10.78 |
10.34 |
10.49 |
75305手 |
7919万 |
0.19 |
1.84% |
2022-03-18 |
11.15 |
11.20 |
9.03 |
10.30 |
136466手 |
13873万 |
-0.85 |
-7.62% |
2022-03-11 |
11.85 |
11.85 |
10.42 |
11.15 |
69455手 |
7796万 |
-0.60 |
-5.11% |
2022-03-04 |
12.42 |
12.42 |
11.71 |
11.75 |
35215手 |
4237万 |
-0.56 |
-4.55% |
2022-02-25 |
12.45 |
12.45 |
11.99 |
12.31 |
47771手 |
5843万 |
-0.08 |
-0.65% |
2022-02-18 |
12.38 |
12.46 |
12.16 |
12.39 |
30882手 |
3795万 |
-0.02 |
-0.16% |
2022-02-11 |
13.07 |
13.07 |
12.31 |
12.41 |
40909手 |
5136万 |
-0.62 |
-4.76% |
2022-01-28 |
12.72 |
13.09 |
12.11 |
13.03 |
54161手 |
6766万 |
0.31 |
2.44% |
2022-01-21 |
13.37 |
13.53 |
12.63 |
12.72 |
42108手 |
5523万 |
-0.61 |
-4.58% |
2022-01-14 |
13.32 |
13.89 |
13.21 |
13.33 |
58322手 |
7894万 |
0.08 |
0.60% |
2022-01-07 |
13.61 |
13.71 |
13.12 |
13.25 |
52446手 |
6985万 |
-0.36 |
-2.65% |
2021-12-31 |
13.07 |
14.14 |
12.84 |
13.61 |
101921手 |
14008万 |
0.55 |
4.21% |
2021-12-24 |
13.31 |
13.53 |
12.98 |
13.06 |
57228手 |
7598万 |
-0.30 |
-2.25% |
2021-12-17 |
13.68 |
13.88 |
13.33 |
13.36 |
36135手 |
4903万 |
-0.37 |
-2.69% |
2021-12-10 |
14.10 |
14.11 |
13.31 |
13.73 |
36148手 |
4929万 |
-0.38 |
-2.69% |
2021-12-03 |
13.90 |
14.79 |
13.74 |
14.11 |
64384手 |
9137万 |
0.19 |
1.36% |
2021-11-26 |
13.70 |
14.28 |
13.69 |
13.92 |
49573手 |
6953万 |
0.14 |
1.02% |
2021-11-19 |
13.77 |
13.97 |
13.26 |
13.78 |
43631手 |
5916万 |
0.45 |
3.38% |
2021-11-12 |
13.33 |
13.87 |
12.84 |
13.33 |
35525手 |
4712万 |
0.14 |
1.06% |
2021-11-05 |
13.27 |
14.09 |
13.08 |
13.19 |
38054手 |
5113万 |
-0.08 |
-0.60% |
2021-10-29 |
13.90 |
14.26 |
13.05 |
13.27 |
60503手 |
8190万 |
-0.73 |
-5.21% |
2021-10-22 |
14.51 |
14.98 |
13.91 |
14.00 |
49355手 |
7103万 |
-0.72 |
-4.89% |
2021-10-15 |
15.00 |
15.33 |
14.45 |
14.72 |
37174手 |
5562万 |
-0.28 |
-1.87% |
2021-10-08 |
14.10 |
15.08 |
14.10 |
15.00 |
14726手 |
2184万 |
0.90 |
6.38% |
2021-09-30 |
14.71 |
15.04 |
13.45 |
14.10 |
47911手 |
6850万 |
-0.61 |
-4.15% |
2021-09-24 |
14.70 |
15.29 |
14.42 |
14.71 |
30737手 |
4547万 |
-0.12 |
-0.81% |
2021-09-17 |
15.82 |
16.09 |
14.60 |
14.83 |
62310手 |
9532万 |
-0.99 |
-6.26% |
2021-09-10 |
15.24 |
16.18 |
14.98 |
15.82 |
92645手 |
14477万 |
0.54 |
3.53% |
2021-09-03 |
15.62 |
16.27 |
14.91 |
15.28 |
153898手 |
24059万 |
-0.16 |
-1.04% |
2021-08-27 |
14.40 |
15.96 |
14.40 |
15.44 |
139357手 |
21407万 |
1.11 |
7.75% |
2021-08-20 |
14.53 |
15.05 |
14.01 |
14.33 |
81421手 |
11770万 |
-0.35 |
-2.38% |
2021-08-13 |
13.85 |
15.15 |
13.77 |
14.68 |
77331手 |
11265万 |
0.84 |
6.07% |
2021-08-06 |
13.68 |
14.34 |
13.15 |
13.84 |
79168手 |
11024万 |
0.14 |
1.02% |
2021-07-30 |
14.11 |
14.25 |
13.01 |
13.70 |
57974手 |
7933万 |
-0.56 |
-3.93% |
2021-07-23 |
14.81 |
14.97 |
14.00 |
14.26 |
53842手 |
7791万 |
-0.55 |
-3.71% |
2021-07-16 |
14.20 |
15.32 |
14.05 |
14.81 |
83084手 |
12187万 |
0.86 |
6.17% |
2021-07-09 |
13.53 |
14.39 |
13.01 |
13.95 |
80969手 |
11146万 |
0.42 |
3.10% |
2021-07-02 |
13.90 |
14.12 |
13.37 |
13.53 |
52471手 |
7193万 |
-0.38 |
-2.73% |
2021-06-25 |
13.91 |
14.35 |
13.82 |
13.91 |
51706手 |
7270万 |
0.00 |
0.00% |
2021-06-18 |
14.09 |
14.35 |
13.82 |
13.91 |
46613手 |
6550万 |
-0.11 |
-0.79% |
2021-06-11 |
14.48 |
15.05 |
13.97 |
14.02 |
90818手 |
13071万 |
-0.45 |
-3.11% |
2021-06-04 |
14.60 |
14.85 |
13.83 |
14.47 |
77584手 |
11085万 |
0.12 |
0.84% |
2021-05-28 |
14.52 |
15.24 |
14.27 |
14.35 |
41649手 |
6144万 |
-0.16 |
-1.10% |
2021-05-21 |
15.36 |
15.57 |
14.11 |
14.51 |
57989手 |
8549万 |
-0.81 |
-5.29% |
2021-05-14 |
15.20 |
15.81 |
15.03 |
15.32 |
32765手 |
5063万 |
0.09 |
0.59% |
2021-05-07 |
15.77 |
15.97 |
15.02 |
15.23 |
26231手 |
4009万 |
-0.57 |
-3.61% |
2021-04-30 |
17.50 |
17.50 |
15.60 |
15.80 |
89455手 |
14529万 |
-1.40 |
-8.14% |
2021-04-23 |
17.13 |
17.55 |
15.48 |
17.20 |
206440手 |
33898万 |
0.74 |
4.50% |
2021-04-15 |
16.54 |
16.87 |
15.61 |
16.46 |
42504手 |
6877万 |
-0.07 |
-0.42% |
2021-04-09 |
16.70 |
16.98 |
16.28 |
16.53 |
33244手 |
5547万 |
-0.38 |
-2.25% |
2021-04-02 |
16.65 |
17.80 |
16.52 |
16.91 |
91455手 |
15757万 |
0.26 |
1.56% |
2021-03-26 |
16.71 |
17.18 |
16.33 |
16.65 |
43756手 |
7348万 |
-0.06 |
-0.36% |
2021-03-19 |
16.20 |
16.97 |
15.48 |
16.71 |
55275手 |
8924万 |
0.49 |
3.02% |
2021-03-12 |
16.82 |
17.49 |
15.49 |
16.22 |
65416手 |
10663万 |
-0.60 |
-3.57% |
2021-03-05 |
15.08 |
17.45 |
15.05 |
16.82 |
108794手 |
17911万 |
1.73 |
11.46% |
2021-02-26 |
15.92 |
16.59 |
14.05 |
15.09 |
92979手 |
14333万 |
-0.74 |
-4.67% |
2021-02-19 |
15.49 |
15.98 |
15.20 |
15.83 |
23190手 |
3632万 |
0.53 |
3.46% |
2021-02-10 |
14.00 |
15.99 |
14.00 |
15.30 |
39400手 |
5977万 |
1.45 |
10.47% |
2021-02-05 |
13.96 |
14.22 |
13.30 |
13.85 |
32069手 |
4457万 |
-0.12 |
-0.86% |
2021-01-29 |
13.77 |
14.76 |
13.60 |
13.97 |
43595手 |
6182万 |
0.31 |
2.27% |
2021-01-22 |
14.09 |
14.35 |
13.30 |
13.66 |
40441手 |
5567万 |
-0.54 |
-3.80% |
2021-01-15 |
13.21 |
14.48 |
13.08 |
14.20 |
63877手 |
8831万 |
0.85 |
6.37% |
2021-01-08 |
14.70 |
15.10 |
12.07 |
13.35 |
119111手 |
16052万 |
-1.35 |
-9.18% |
2020-12-31 |
15.25 |
15.34 |
14.43 |
14.70 |
39236手 |
5826万 |
-0.55 |
-3.61% |
2020-12-25 |
15.53 |
15.88 |
15.00 |
15.25 |
44035手 |
6804万 |
-0.03 |
-0.20% |
2020-12-18 |
14.22 |
15.28 |
14.22 |
15.28 |
62386手 |
9202万 |
0.45 |
3.03% |
2020-12-11 |
16.02 |
16.37 |
14.82 |
14.83 |
84932手 |
13241万 |
-1.16 |
-7.25% |
2020-12-04 |
13.79 |
16.66 |
13.79 |
15.99 |
104917手 |
16472万 |
2.27 |
16.55% |
2020-11-27 |
13.55 |
14.92 |
13.36 |
13.72 |
159894手 |
22573万 |
0.19 |
1.40% |
2020-11-20 |
12.59 |
14.14 |
12.50 |
13.53 |
70607手 |
9577万 |
1.03 |
8.24% |
2020-11-13 |
12.38 |
12.97 |
12.30 |
12.50 |
45400手 |
5686万 |
0.14 |
1.13% |
2020-11-06 |
11.89 |
12.37 |
11.64 |
12.36 |
38474手 |
4641万 |
0.52 |
4.39% |
2020-10-30 |
11.15 |
12.21 |
11.11 |
11.84 |
46277手 |
5440万 |
0.59 |
5.24% |
2020-10-23 |
10.97 |
11.49 |
10.93 |
11.25 |
25387手 |
2861万 |
0.29 |
2.65% |
2020-10-16 |
11.38 |
11.66 |
10.85 |
10.96 |
53843手 |
6048万 |
-0.33 |
-2.92% |
2020-10-09 |
11.34 |
11.40 |
11.24 |
11.29 |
7837手 |
885万 |
-0.01 |
-0.09% |
2020-09-30 |
11.41 |
11.44 |
10.82 |
11.30 |
35244手 |
3913万 |
-0.19 |
-1.65% |
2020-09-25 |
12.30 |
12.30 |
11.02 |
11.49 |
61867手 |
7279万 |
-0.81 |
-6.58% |
2020-09-18 |
11.70 |
12.34 |
11.48 |
12.30 |
60807手 |
7263万 |
0.61 |
5.22% |
2020-09-11 |
11.95 |
11.95 |
11.21 |
11.69 |
56894手 |
6589万 |
-0.08 |
-0.68% |
2020-09-04 |
11.22 |
11.83 |
11.00 |
11.77 |
69541手 |
7883万 |
0.52 |
4.62% |
2020-08-28 |
11.19 |
11.62 |
10.77 |
11.25 |
68598手 |
7658万 |
0.08 |
0.72% |
2020-08-21 |
10.55 |
11.17 |
10.43 |
11.17 |
54378手 |
5891万 |
0.62 |
5.88% |
2020-08-14 |
10.18 |
11.16 |
10.12 |
10.55 |
73651手 |
7854万 |
0.37 |
3.63% |
2020-08-07 |
9.96 |
10.30 |
9.92 |
10.18 |
52858手 |
5327万 |
0.23 |
2.31% |
2020-07-31 |
10.03 |
10.19 |
9.88 |
9.95 |
52880手 |
5302万 |
-0.08 |
-0.80% |
2020-07-24 |
9.90 |
10.28 |
9.70 |
10.03 |
55550手 |
5558万 |
0.22 |
2.24% |
2020-07-17 |
9.92 |
10.19 |
9.67 |
9.81 |
52971手 |
5277万 |
-0.18 |
-1.80% |
2020-07-10 |
9.69 |
10.08 |
9.55 |
9.99 |
74956手 |
7356万 |
0.34 |
3.52% |
2020-07-03 |
9.51 |
9.83 |
9.25 |
9.65 |
58114手 |
5547万 |
0.16 |
1.69% |
2020-06-24 |
9.94 |
9.95 |
9.48 |
9.49 |
31403手 |
3045万 |
-0.44 |
-4.43% |
2020-06-19 |
10.29 |
10.29 |
9.88 |
9.93 |
51244手 |
5146万 |
-0.32 |
-3.12% |
2020-06-12 |
10.33 |
10.57 |
10.14 |
10.25 |
46492手 |
4793万 |
-0.10 |
-0.97% |
2020-06-05 |
10.29 |
10.70 |
9.78 |
10.35 |
129952手 |
13252万 |
-0.48 |
-4.43% |
2020-05-29 |
9.90 |
11.00 |
9.85 |
10.83 |
48738手 |
5102万 |
0.84 |
8.41% |
2020-05-22 |
10.23 |
10.30 |
9.85 |
9.99 |
30114手 |
3046万 |
-0.24 |
-2.35% |
2020-05-15 |
10.20 |
10.54 |
9.89 |
10.23 |
62478手 |
6380万 |
0.03 |
0.29% |
2020-05-08 |
9.51 |
10.20 |
9.51 |
10.20 |
42355手 |
4198万 |
0.53 |
5.48% |
2020-04-30 |
9.65 |
9.88 |
9.24 |
9.67 |
28039手 |
2685万 |
-0.04 |
-0.41% |
2020-04-24 |
9.90 |
9.94 |
9.58 |
9.71 |
28847手 |
2805万 |
-0.19 |
-1.92% |
2020-04-17 |
10.28 |
10.28 |
9.50 |
9.90 |
55706手 |
5442万 |
-0.40 |
-3.88% |
2020-04-10 |
9.78 |
10.39 |
9.71 |
10.30 |
41306手 |
4170万 |
0.51 |
5.21% |
2020-04-03 |
9.38 |
9.79 |
9.14 |
9.79 |
36608手 |
3450万 |
0.34 |
3.60% |
2020-03-27 |
8.83 |
9.68 |
8.54 |
9.45 |
58510手 |
5285万 |
0.54 |
6.06% |
2020-03-20 |
9.32 |
9.38 |
8.52 |
8.91 |
65459手 |
5801万 |
-0.39 |
-4.19% |
2020-03-13 |
10.65 |
10.99 |
9.19 |
9.30 |
120092手 |
11904万 |
-1.47 |
-13.65% |
2020-03-06 |
9.29 |
10.77 |
9.23 |
10.77 |
132790手 |
13172万 |
1.57 |
17.07% |
2020-02-28 |
9.29 |
9.47 |
9.02 |
9.20 |
90950手 |
8413万 |
-0.13 |
-1.39% |
2020-02-21 |
9.42 |
9.67 |
9.29 |
9.33 |
91652手 |
8632万 |
-0.08 |
-0.85% |
2020-02-14 |
9.60 |
10.40 |
9.21 |
9.41 |
140219手 |
13696万 |
-0.12 |
-1.26% |
2020-02-07 |
9.78 |
10.07 |
8.91 |
9.53 |
254369手 |
24327万 |
0.22 |
2.36% |
2020-01-23 |
8.45 |
9.31 |
8.45 |
9.31 |
933手 |
83万 |
1.26 |
15.65% |
2020-01-06 |
7.67 |
8.05 |
7.67 |
8.05 |
27655手 |
2213万 |
0.38 |
4.95% |
2020-01-03 |
7.33 |
7.67 |
7.25 |
7.67 |
20266手 |
1503万 |
0.40 |
5.50% |
2019-12-31 |
7.06 |
7.40 |
6.92 |
7.27 |
48224手 |
3455万 |
-0.18 |
-2.42% |
2019-12-27 |
7.30 |
7.59 |
7.30 |
7.45 |
36235手 |
2705万 |
0.13 |
1.78% |
2019-12-20 |
7.11 |
7.37 |
7.07 |
7.32 |
34575手 |
2494万 |
0.21 |
2.95% |
2019-12-13 |
7.10 |
7.13 |
6.96 |
7.11 |
28467手 |
2005万 |
0.01 |
0.14% |
2019-12-06 |
7.11 |
7.12 |
6.89 |
7.10 |
42873手 |
2996万 |
-0.03 |
-0.42% |
2019-11-29 |
7.22 |
7.30 |
7.02 |
7.13 |
29254手 |
2095万 |
-0.14 |
-1.93% |
2019-11-22 |
7.26 |
7.33 |
7.19 |
7.27 |
10546手 |
766万 |
-0.02 |
-0.27% |
2019-11-15 |
7.32 |
7.35 |
7.16 |
7.29 |
13496手 |
978万 |
-0.06 |
-0.82% |
2019-11-08 |
7.50 |
7.57 |
7.28 |
7.35 |
19866手 |
1468万 |
-0.23 |
-3.03% |
2019-11-01 |
7.51 |
7.59 |
7.45 |
7.58 |
24503手 |
1844万 |
0.05 |
0.66% |
2019-10-25 |
7.78 |
7.78 |
7.44 |
7.53 |
18222手 |
1370万 |
0.00 |
0.00% |
2019-10-18 |
7.45 |
7.68 |
7.39 |
7.53 |
21324手 |
1610万 |
0.09 |
1.21% |
2019-10-11 |
7.33 |
7.48 |
7.26 |
7.44 |
13334手 |
978万 |
0.10 |
1.36% |
2019-09-30 |
7.28 |
7.35 |
7.25 |
7.34 |
4491手 |
327万 |
0.04 |
0.55% |
2019-09-27 |
7.61 |
7.61 |
7.16 |
7.30 |
28756手 |
2126万 |
-0.30 |
-3.95% |
2019-09-20 |
7.55 |
7.71 |
7.41 |
7.60 |
31916手 |
2412万 |
0.05 |
0.66% |
2019-09-12 |
7.46 |
7.55 |
7.41 |
7.55 |
22428手 |
1674万 |
0.11 |
1.48% |
2019-09-06 |
7.27 |
7.53 |
7.26 |
7.44 |
26940手 |
1994万 |
0.15 |
2.06% |
2019-08-30 |
7.21 |
7.49 |
7.18 |
7.29 |
27591手 |
2030万 |
-0.05 |
-0.68% |
2019-08-23 |
7.38 |
7.45 |
7.27 |
7.34 |
18726手 |
1380万 |
0.08 |
1.10% |
2019-08-16 |
7.17 |
7.36 |
7.08 |
7.26 |
14096手 |
1016万 |
0.08 |
1.11% |
2019-08-09 |
7.68 |
7.77 |
7.12 |
7.18 |
23658手 |
1730万 |
-0.56 |
-7.24% |
2019-08-02 |
7.85 |
7.88 |
7.66 |
7.74 |
14997手 |
1170万 |
-0.13 |
-1.65% |
2019-07-26 |
7.80 |
7.89 |
7.46 |
7.87 |
15574手 |
1202万 |
0.09 |
1.16% |
2019-07-19 |
7.90 |
8.04 |
7.77 |
7.78 |
14763手 |
1168万 |
-0.16 |
-2.02% |
2019-07-12 |
8.23 |
8.23 |
7.84 |
7.94 |
17015手 |
1357万 |
-0.30 |
-3.64% |