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 |
8.60 |
9.00 |
8.32 |
8.68 |
194969手 |
16765万 |
0.08 |
0.93% |
2022-06-17 |
8.77 |
9.19 |
8.44 |
8.60 |
303256手 |
26662万 |
-0.22 |
-2.49% |
2022-06-10 |
9.07 |
9.54 |
8.55 |
8.82 |
559590手 |
50675万 |
-0.28 |
-3.08% |
2022-06-02 |
9.55 |
10.26 |
9.06 |
9.10 |
847530手 |
81302万 |
-0.23 |
-2.46% |
2022-05-27 |
8.41 |
9.44 |
8.00 |
9.33 |
740973手 |
65530万 |
0.93 |
11.07% |
2022-05-20 |
8.68 |
8.94 |
8.18 |
8.40 |
621530手 |
52690万 |
-0.28 |
-3.23% |
2022-05-13 |
7.19 |
9.30 |
7.19 |
8.68 |
851256手 |
71459万 |
1.44 |
19.89% |
2022-05-06 |
7.27 |
7.49 |
7.07 |
7.24 |
127735手 |
9315万 |
-0.20 |
-2.69% |
2022-04-29 |
8.00 |
8.13 |
6.57 |
7.44 |
371564手 |
26887万 |
-0.79 |
-9.60% |
2022-04-22 |
8.69 |
9.27 |
8.02 |
8.23 |
566905手 |
49792万 |
-0.82 |
-9.06% |
2022-04-15 |
8.88 |
10.80 |
8.42 |
9.05 |
931565手 |
88804万 |
0.50 |
5.85% |
2022-04-08 |
8.61 |
8.90 |
8.35 |
8.55 |
163140手 |
14098万 |
-0.13 |
-1.50% |
2022-04-01 |
9.15 |
9.15 |
8.61 |
8.68 |
509746手 |
45184万 |
-0.58 |
-6.26% |
2022-03-25 |
8.15 |
9.26 |
8.01 |
9.26 |
324493手 |
28573万 |
1.12 |
13.76% |
2022-03-18 |
8.34 |
8.43 |
7.63 |
8.14 |
131736手 |
10558万 |
-0.28 |
-3.33% |
2022-03-11 |
8.84 |
8.91 |
7.80 |
8.42 |
155519手 |
13079万 |
-0.48 |
-5.39% |
2022-03-04 |
8.63 |
9.09 |
8.51 |
8.90 |
134610手 |
11840万 |
0.23 |
2.65% |
2022-02-25 |
8.55 |
8.83 |
8.30 |
8.67 |
109526手 |
9445万 |
0.07 |
0.81% |
2022-02-18 |
8.47 |
8.69 |
8.39 |
8.60 |
87934手 |
7532万 |
0.13 |
1.53% |
2022-02-11 |
8.40 |
8.81 |
8.30 |
8.47 |
119976手 |
10316万 |
0.17 |
2.05% |
2022-01-28 |
8.68 |
8.89 |
8.05 |
8.30 |
127373手 |
10739万 |
-0.47 |
-5.36% |
2022-01-21 |
9.22 |
9.29 |
8.72 |
8.77 |
127386手 |
11504万 |
-0.37 |
-4.05% |
2022-01-14 |
8.96 |
9.39 |
8.90 |
9.14 |
148974手 |
13720万 |
0.18 |
2.01% |
2022-01-07 |
9.05 |
9.21 |
8.92 |
8.96 |
88101手 |
8028万 |
-0.09 |
-0.99% |
2021-12-31 |
8.97 |
9.11 |
8.83 |
9.05 |
101209手 |
9070万 |
0.08 |
0.89% |
2021-12-24 |
9.00 |
9.39 |
8.75 |
8.97 |
190477手 |
17342万 |
-0.03 |
-0.33% |
2021-12-17 |
8.49 |
9.17 |
8.47 |
9.00 |
168336手 |
14803万 |
0.53 |
6.26% |
2021-12-10 |
8.48 |
8.66 |
8.32 |
8.47 |
98446手 |
8353万 |
-0.03 |
-0.35% |
2021-12-03 |
8.28 |
8.57 |
8.11 |
8.50 |
82453手 |
6896万 |
0.11 |
1.31% |
2021-11-26 |
8.40 |
8.49 |
8.30 |
8.39 |
64812手 |
5450万 |
-0.05 |
-0.59% |
2021-11-19 |
8.35 |
8.63 |
8.33 |
8.44 |
71251手 |
6012万 |
0.10 |
1.20% |
2021-11-12 |
8.32 |
8.40 |
8.13 |
8.34 |
80782手 |
6676万 |
-0.08 |
-0.95% |
2021-11-05 |
8.61 |
8.65 |
8.29 |
8.42 |
208621手 |
17691万 |
-0.19 |
-2.21% |
2021-10-29 |
8.35 |
8.61 |
7.60 |
8.61 |
169883手 |
13999万 |
0.26 |
3.11% |
2021-10-22 |
8.42 |
8.50 |
8.28 |
8.35 |
49999手 |
4195万 |
-0.07 |
-0.83% |
2021-10-15 |
8.63 |
8.65 |
8.35 |
8.42 |
54048手 |
4586万 |
-0.20 |
-2.32% |
2021-10-08 |
8.56 |
8.65 |
8.48 |
8.62 |
19168手 |
1643万 |
0.14 |
1.65% |
2021-09-30 |
8.76 |
8.86 |
8.38 |
8.48 |
49144手 |
4180万 |
-0.28 |
-3.20% |
2021-09-24 |
8.75 |
8.94 |
8.66 |
8.76 |
29646手 |
2616万 |
-0.04 |
-0.46% |
2021-09-17 |
8.99 |
9.07 |
8.71 |
8.80 |
70566手 |
6297万 |
-0.19 |
-2.11% |
2021-09-10 |
8.76 |
9.19 |
8.71 |
8.99 |
109695手 |
9814万 |
0.21 |
2.39% |
2021-09-03 |
8.58 |
8.86 |
8.46 |
8.78 |
114143手 |
9890万 |
0.20 |
2.33% |
2021-08-27 |
8.44 |
8.72 |
8.42 |
8.58 |
84796手 |
7298万 |
0.14 |
1.66% |
2021-08-20 |
8.54 |
8.62 |
8.33 |
8.44 |
60222手 |
5106万 |
-0.12 |
-1.40% |
2021-08-13 |
8.43 |
8.69 |
8.41 |
8.56 |
63689手 |
5451万 |
0.13 |
1.54% |
2021-08-06 |
8.37 |
8.69 |
8.35 |
8.43 |
55627手 |
4726万 |
0.01 |
0.12% |
2021-07-30 |
8.93 |
8.93 |
8.25 |
8.42 |
95582手 |
8207万 |
-0.48 |
-5.39% |
2021-07-23 |
9.10 |
9.30 |
8.90 |
8.90 |
70435手 |
6404万 |
-0.34 |
-3.68% |
2021-07-16 |
8.98 |
9.58 |
8.89 |
9.24 |
122302手 |
11266万 |
0.29 |
3.24% |
2021-07-09 |
9.08 |
9.14 |
8.78 |
8.95 |
60475手 |
5439万 |
-0.10 |
-1.10% |
2021-07-02 |
9.38 |
9.40 |
9.02 |
9.05 |
92364手 |
8508万 |
-0.34 |
-3.62% |
2021-06-25 |
9.29 |
9.48 |
9.20 |
9.39 |
90256手 |
8430万 |
0.08 |
0.86% |
2021-06-18 |
9.60 |
9.60 |
9.19 |
9.31 |
74760手 |
7000万 |
-0.29 |
-3.02% |
2021-06-11 |
9.45 |
10.24 |
9.36 |
9.60 |
334994手 |
32541万 |
-0.02 |
-0.21% |
2021-06-04 |
9.49 |
10.11 |
9.13 |
9.62 |
347655手 |
33906万 |
0.19 |
2.02% |
2021-05-28 |
9.43 |
9.56 |
9.33 |
9.43 |
72210手 |
6810万 |
0.00 |
0.00% |
2021-05-21 |
9.77 |
9.78 |
9.40 |
9.43 |
66394手 |
6352万 |
-0.29 |
-2.98% |
2021-05-14 |
9.64 |
9.84 |
9.50 |
9.72 |
87840手 |
8516万 |
0.08 |
0.83% |
2021-05-07 |
9.76 |
9.91 |
9.50 |
9.64 |
34995手 |
3404万 |
-0.12 |
-1.23% |
2021-04-30 |
10.04 |
10.26 |
9.66 |
9.76 |
114780手 |
11388万 |
-0.26 |
-2.60% |
2021-04-23 |
9.90 |
10.25 |
9.86 |
10.02 |
133578手 |
13401万 |
0.06 |
0.60% |
2021-04-16 |
9.69 |
10.07 |
9.55 |
9.96 |
89093手 |
8689万 |
0.20 |
2.05% |
2021-04-09 |
9.85 |
9.98 |
9.67 |
9.76 |
74143手 |
7279万 |
-0.14 |
-1.41% |
2021-04-02 |
9.92 |
10.17 |
9.03 |
9.90 |
148310手 |
14303万 |
0.01 |
0.10% |
2021-03-26 |
9.93 |
10.10 |
9.82 |
9.89 |
100409手 |
9984万 |
-0.05 |
-0.50% |
2021-03-19 |
9.96 |
10.30 |
9.83 |
9.94 |
105364手 |
10589万 |
0.00 |
0.00% |
2021-03-12 |
9.89 |
10.62 |
9.79 |
9.94 |
147744手 |
14832万 |
0.15 |
1.53% |
2021-03-05 |
9.67 |
9.93 |
9.56 |
9.79 |
90928手 |
8816万 |
0.12 |
1.24% |
2021-02-26 |
9.73 |
9.85 |
9.41 |
9.67 |
96324手 |
9260万 |
-0.04 |
-0.41% |
2021-02-19 |
9.66 |
9.82 |
9.49 |
9.71 |
46194手 |
4458万 |
0.16 |
1.68% |
2021-02-10 |
8.78 |
9.67 |
8.61 |
9.55 |
76821手 |
7027万 |
0.77 |
8.77% |
2021-02-05 |
9.58 |
9.86 |
8.60 |
8.78 |
95214手 |
8831万 |
-0.71 |
-7.48% |
2021-01-29 |
10.14 |
10.29 |
9.40 |
9.49 |
71660手 |
7007万 |
-0.63 |
-6.22% |
2021-01-22 |
9.82 |
10.44 |
9.70 |
10.12 |
108515手 |
11033万 |
0.35 |
3.58% |
2021-01-15 |
10.03 |
10.14 |
9.66 |
9.77 |
90371手 |
8949万 |
-0.23 |
-2.30% |
2021-01-08 |
10.60 |
10.68 |
9.82 |
10.00 |
183360手 |
18852万 |
-0.62 |
-5.84% |
2020-12-31 |
10.71 |
10.71 |
10.25 |
10.62 |
106497手 |
11111万 |
0.07 |
0.66% |
2020-12-25 |
11.40 |
11.53 |
10.55 |
10.55 |
218211手 |
24111万 |
-0.98 |
-8.50% |
2020-12-18 |
11.06 |
11.65 |
10.58 |
11.53 |
403046手 |
44840万 |
1.48 |
14.73% |
2020-12-11 |
10.83 |
10.83 |
9.94 |
10.05 |
97297手 |
10118万 |
-0.73 |
-6.77% |
2020-12-04 |
10.71 |
10.78 |
10.46 |
10.78 |
39125手 |
4180万 |
0.09 |
0.84% |
2020-11-27 |
11.08 |
11.12 |
10.58 |
10.69 |
102362手 |
11111万 |
-0.37 |
-3.35% |
2020-11-20 |
10.94 |
11.58 |
10.70 |
11.06 |
214288手 |
23717万 |
0.41 |
3.85% |
2020-11-13 |
11.48 |
11.74 |
10.48 |
10.65 |
192845手 |
21534万 |
-0.63 |
-5.58% |
2020-11-06 |
11.10 |
11.35 |
10.47 |
11.28 |
149830手 |
16574万 |
0.18 |
1.62% |
2020-10-30 |
11.43 |
11.78 |
11.05 |
11.10 |
145194手 |
16604万 |
-0.27 |
-2.38% |
2020-10-23 |
12.00 |
12.01 |
11.08 |
11.37 |
136744手 |
15729万 |
-0.54 |
-4.53% |
2020-10-16 |
11.90 |
12.16 |
11.54 |
11.91 |
178499手 |
21277万 |
0.19 |
1.62% |
2020-10-09 |
11.61 |
11.75 |
11.57 |
11.72 |
35240手 |
4106万 |
0.26 |
2.27% |
2020-09-30 |
11.45 |
11.67 |
11.31 |
11.46 |
125717手 |
14470万 |
-0.05 |
-0.43% |
2020-09-25 |
13.55 |
13.60 |
11.41 |
11.51 |
618364手 |
78116万 |
-1.69 |
-12.80% |
2020-09-18 |
11.70 |
13.20 |
11.03 |
13.20 |
501086手 |
62519万 |
1.45 |
12.34% |
2020-09-11 |
11.14 |
13.40 |
11.06 |
11.75 |
913723手 |
113735万 |
0.63 |
5.67% |
2020-09-04 |
11.83 |
11.87 |
10.93 |
11.12 |
153546手 |
17608万 |
-0.67 |
-5.68% |
2020-08-28 |
11.99 |
12.04 |
11.43 |
11.79 |
156865手 |
18453万 |
-0.25 |
-2.08% |
2020-08-21 |
11.31 |
12.19 |
11.31 |
12.04 |
269091手 |
31823万 |
0.72 |
6.36% |
2020-08-14 |
11.95 |
11.95 |
10.92 |
11.32 |
190930手 |
21945万 |
-0.65 |
-5.43% |
2020-08-07 |
12.42 |
12.60 |
11.72 |
11.97 |
348456手 |
42283万 |
-0.48 |
-3.85% |
2020-07-31 |
12.70 |
13.68 |
11.68 |
12.45 |
816769手 |
104502万 |
-0.02 |
-0.16% |
2020-07-24 |
11.41 |
13.19 |
11.12 |
12.47 |
567541手 |
68974万 |
1.16 |
10.26% |
2020-07-17 |
12.40 |
13.55 |
10.88 |
11.31 |
770826手 |
94300万 |
-1.27 |
-10.10% |
2020-07-10 |
9.84 |
12.58 |
9.73 |
12.58 |
838548手 |
93266万 |
2.82 |
28.89% |
2020-07-03 |
9.71 |
10.09 |
9.45 |
9.76 |
281365手 |
27611万 |
-0.04 |
-0.41% |
2020-06-24 |
9.67 |
9.88 |
9.35 |
9.80 |
150164手 |
14466万 |
0.07 |
0.72% |
2020-06-19 |
9.50 |
10.12 |
9.30 |
9.73 |
290621手 |
28067万 |
0.23 |
2.42% |
2020-06-12 |
8.93 |
9.73 |
8.85 |
9.50 |
355106手 |
33457万 |
0.61 |
6.86% |
2020-06-05 |
9.04 |
9.52 |
8.74 |
8.89 |
315018手 |
28563万 |
-0.37 |
-4.00% |
2020-05-29 |
8.28 |
9.59 |
8.03 |
9.26 |
298498手 |
26382万 |
0.88 |
10.50% |
2020-05-22 |
8.08 |
8.82 |
7.96 |
8.38 |
169713手 |
14181万 |
0.30 |
3.71% |
2020-05-15 |
8.08 |
8.17 |
7.87 |
8.08 |
71959手 |
5779万 |
0.04 |
0.50% |
2020-05-08 |
7.93 |
8.08 |
7.90 |
8.04 |
40077手 |
3212万 |
0.03 |
0.38% |
2020-04-30 |
8.28 |
8.38 |
7.80 |
8.01 |
68764手 |
5516万 |
-0.27 |
-3.26% |
2020-04-24 |
8.39 |
8.76 |
8.23 |
8.28 |
130511手 |
11052万 |
-0.10 |
-1.19% |
2020-04-17 |
8.47 |
8.60 |
8.33 |
8.38 |
70915手 |
5985万 |
-0.12 |
-1.41% |
2020-04-10 |
8.64 |
8.77 |
8.46 |
8.50 |
78927手 |
6824万 |
-0.06 |
-0.70% |
2020-04-03 |
8.79 |
9.03 |
8.46 |
8.56 |
148432手 |
12854万 |
-0.20 |
-2.28% |
2020-03-27 |
8.59 |
8.80 |
8.05 |
8.76 |
200892手 |
17076万 |
0.03 |
0.34% |
2020-03-20 |
9.06 |
9.09 |
8.41 |
8.73 |
199153手 |
17437万 |
-0.23 |
-2.57% |
2020-03-13 |
9.50 |
9.76 |
8.78 |
8.96 |
301830手 |
28116万 |
-0.85 |
-8.66% |
2020-03-06 |
9.08 |
9.98 |
9.08 |
9.81 |
295989手 |
28429万 |
0.77 |
8.52% |
2020-02-28 |
9.74 |
9.83 |
8.95 |
9.04 |
270765手 |
25815万 |
-0.81 |
-8.22% |
2020-02-21 |
9.35 |
9.88 |
9.23 |
9.85 |
428799手 |
41087万 |
0.56 |
6.03% |
2020-02-14 |
9.24 |
9.74 |
9.14 |
9.29 |
286893手 |
27061万 |
-0.13 |
-1.38% |
2020-02-07 |
9.16 |
9.47 |
8.24 |
9.42 |
379044手 |
34324万 |
-0.76 |
-7.47% |
2020-01-23 |
10.30 |
10.54 |
9.75 |
10.18 |
293838手 |
29845万 |
-0.16 |
-1.55% |
2020-01-17 |
10.47 |
10.97 |
10.28 |
10.34 |
393991手 |
41478万 |
-0.22 |
-2.08% |
2020-01-10 |
10.33 |
10.59 |
9.98 |
10.56 |
424804手 |
43974万 |
0.21 |
2.03% |
2020-01-03 |
10.30 |
10.41 |
10.24 |
10.35 |
72035手 |
7439万 |
0.13 |
1.27% |
2019-12-31 |
8.63 |
10.30 |
8.39 |
10.22 |
128333手 |
11954万 |
0.11 |
1.09% |
2019-12-27 |
10.33 |
10.39 |
10.05 |
10.11 |
127523手 |
12952万 |
-0.30 |
-2.88% |
2019-12-20 |
10.42 |
10.51 |
10.25 |
10.41 |
202183手 |
21013万 |
0.20 |
1.96% |
2019-12-13 |
10.16 |
10.23 |
9.95 |
10.21 |
141636手 |
14342万 |
0.05 |
0.49% |
2019-12-06 |
9.99 |
10.22 |
9.68 |
10.16 |
158595手 |
15861万 |
0.16 |
1.60% |
2019-11-29 |
10.08 |
10.14 |
9.71 |
10.00 |
197777手 |
19591万 |
-0.12 |
-1.19% |
2019-11-22 |
10.09 |
10.38 |
9.98 |
10.12 |
180037手 |
18256万 |
0.03 |
0.30% |
2019-11-15 |
10.67 |
10.82 |
10.05 |
10.09 |
273432手 |
28312万 |
-0.66 |
-6.14% |
2019-11-08 |
11.33 |
11.40 |
10.55 |
10.75 |
508294手 |
55431万 |
-0.57 |
-5.04% |
2019-11-01 |
11.56 |
12.08 |
10.78 |
11.32 |
648096手 |
74324万 |
-0.45 |
-3.82% |
2019-10-25 |
10.96 |
12.02 |
10.65 |
11.77 |
698303手 |
80868万 |
0.85 |
7.78% |
2019-10-18 |
11.19 |
11.38 |
10.65 |
10.92 |
480185手 |
52932万 |
-0.10 |
-0.91% |
2019-10-11 |
10.44 |
11.10 |
10.38 |
11.02 |
303592手 |
32578万 |
0.62 |
5.96% |
2019-09-30 |
10.99 |
11.09 |
10.17 |
10.40 |
99111手 |
10505万 |
-0.53 |
-4.85% |
2019-09-27 |
11.51 |
11.51 |
10.57 |
10.93 |
254131手 |
28351万 |
-0.59 |
-5.12% |
2019-09-20 |
11.62 |
11.66 |
11.12 |
11.52 |
427575手 |
48685万 |
-0.04 |
-0.35% |
2019-09-12 |
11.30 |
11.86 |
11.10 |
11.56 |
369156手 |
42388万 |
0.36 |
3.21% |
2019-09-06 |
10.77 |
11.44 |
10.72 |
11.20 |
367837手 |
40622万 |
0.41 |
3.80% |
2019-08-30 |
10.70 |
11.18 |
10.63 |
10.79 |
364280手 |
39766万 |
-0.24 |
-2.18% |
2019-08-23 |
10.45 |
11.40 |
10.37 |
11.03 |
518045手 |
56914万 |
0.73 |
7.09% |
2019-08-16 |
10.50 |
10.87 |
10.12 |
10.30 |
249121手 |
26062万 |
-0.19 |
-1.81% |