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 |
11.30 |
11.49 |
11.02 |
11.38 |
167496手 |
18808万 |
0.14 |
1.25% |
2022-06-17 |
11.63 |
11.80 |
11.10 |
11.24 |
234384手 |
26787万 |
-0.41 |
-3.52% |
2022-06-10 |
11.74 |
12.25 |
11.39 |
11.65 |
414389手 |
48776万 |
-0.10 |
-0.85% |
2022-06-02 |
11.75 |
12.29 |
11.42 |
11.75 |
506776手 |
59460万 |
0.00 |
0.00% |
2022-05-27 |
10.66 |
12.16 |
10.36 |
11.75 |
382809手 |
42854万 |
1.09 |
10.22% |
2022-05-20 |
10.42 |
10.80 |
10.07 |
10.66 |
206553手 |
21654万 |
0.34 |
3.29% |
2022-05-13 |
9.89 |
10.50 |
9.85 |
10.32 |
203550手 |
20819万 |
0.46 |
4.67% |
2022-05-06 |
9.76 |
10.07 |
9.61 |
9.86 |
82922手 |
8182万 |
0.08 |
0.82% |
2022-04-29 |
10.46 |
10.46 |
9.10 |
9.78 |
244554手 |
23604万 |
-0.76 |
-7.21% |
2022-04-22 |
11.93 |
11.93 |
10.50 |
10.54 |
253833手 |
28771万 |
-1.49 |
-12.39% |
2022-04-15 |
11.60 |
12.74 |
11.06 |
12.03 |
408892手 |
48425万 |
0.30 |
2.56% |
2022-04-08 |
12.12 |
12.39 |
11.68 |
11.73 |
130536手 |
15705万 |
-0.41 |
-3.38% |
2022-04-01 |
12.65 |
12.69 |
12.03 |
12.14 |
178904手 |
22097万 |
-0.52 |
-4.11% |
2022-03-25 |
12.58 |
13.05 |
12.47 |
12.66 |
256188手 |
32699万 |
0.08 |
0.64% |
2022-03-18 |
12.80 |
13.16 |
11.85 |
12.58 |
255806手 |
32128万 |
-0.34 |
-2.63% |
2022-03-11 |
13.40 |
13.48 |
11.72 |
12.92 |
315456手 |
40108万 |
-0.53 |
-3.94% |
2022-03-04 |
13.98 |
14.20 |
13.38 |
13.45 |
398952手 |
55263万 |
-0.53 |
-3.79% |
2022-02-25 |
13.73 |
15.00 |
13.68 |
13.98 |
584322手 |
82612万 |
0.19 |
1.38% |
2022-02-18 |
13.17 |
14.36 |
13.10 |
13.79 |
422704手 |
58328万 |
0.54 |
4.08% |
2022-02-11 |
13.33 |
13.75 |
13.09 |
13.25 |
247896手 |
33323万 |
0.21 |
1.61% |
2022-01-28 |
14.13 |
14.44 |
12.98 |
13.04 |
311215手 |
42438万 |
-1.18 |
-8.30% |
2022-01-21 |
14.90 |
15.26 |
13.93 |
14.22 |
529750手 |
77719万 |
-0.53 |
-3.59% |
2022-01-14 |
15.35 |
15.49 |
14.31 |
14.75 |
654907手 |
97268万 |
-0.59 |
-3.85% |
2022-01-07 |
17.23 |
17.28 |
14.91 |
15.34 |
1013516手 |
159653万 |
-2.04 |
-11.74% |
2021-12-31 |
16.57 |
18.88 |
16.30 |
17.38 |
1550989手 |
277406万 |
0.68 |
4.07% |
2021-12-24 |
14.31 |
16.90 |
14.30 |
16.70 |
1218163手 |
191436万 |
2.26 |
15.65% |
2021-12-17 |
13.82 |
15.93 |
13.67 |
14.44 |
1341642手 |
199412万 |
0.67 |
4.87% |
2021-12-10 |
13.26 |
14.26 |
12.99 |
13.77 |
642985手 |
88021万 |
0.51 |
3.85% |
2021-12-03 |
12.60 |
13.45 |
12.53 |
13.26 |
453632手 |
59345万 |
0.69 |
5.49% |
2021-11-26 |
12.79 |
12.80 |
12.30 |
12.57 |
142946手 |
17958万 |
-0.22 |
-1.72% |
2021-11-19 |
12.86 |
13.12 |
12.45 |
12.79 |
227497手 |
29060万 |
-0.06 |
-0.47% |
2021-11-12 |
12.25 |
12.88 |
12.06 |
12.85 |
196686手 |
24618万 |
0.59 |
4.81% |
2021-11-05 |
11.72 |
12.59 |
11.58 |
12.26 |
195183手 |
23799万 |
0.59 |
5.06% |
2021-10-29 |
12.00 |
12.17 |
11.28 |
11.67 |
140469手 |
16484万 |
-0.34 |
-2.83% |
2021-10-22 |
12.14 |
12.26 |
11.99 |
12.01 |
102136手 |
12375万 |
-0.12 |
-0.99% |
2021-10-15 |
12.27 |
12.48 |
12.00 |
12.13 |
100729手 |
12276万 |
-0.14 |
-1.14% |
2021-10-08 |
12.17 |
12.46 |
12.13 |
12.27 |
19444手 |
2391万 |
0.17 |
1.41% |
2021-09-30 |
12.65 |
12.69 |
11.90 |
12.10 |
109879手 |
13413万 |
-0.55 |
-4.35% |
2021-09-24 |
12.55 |
12.91 |
12.44 |
12.65 |
87067手 |
11074万 |
0.00 |
0.00% |
2021-09-17 |
13.46 |
13.47 |
12.45 |
12.65 |
263430手 |
34256万 |
-0.81 |
-6.02% |
2021-09-10 |
13.55 |
13.79 |
13.32 |
13.46 |
277987手 |
37762万 |
-0.08 |
-0.59% |
2021-09-03 |
13.33 |
13.93 |
13.21 |
13.54 |
386552手 |
52620万 |
0.18 |
1.35% |
2021-08-27 |
12.80 |
13.75 |
12.77 |
13.36 |
428293手 |
57714万 |
0.55 |
4.29% |
2021-08-20 |
13.36 |
13.61 |
12.50 |
12.81 |
412327手 |
53473万 |
-0.60 |
-4.47% |
2021-08-13 |
12.47 |
14.55 |
12.37 |
13.41 |
671791手 |
90672万 |
0.94 |
7.54% |
2021-08-06 |
12.12 |
12.74 |
12.00 |
12.47 |
217335手 |
27004万 |
0.42 |
3.48% |
2021-07-30 |
12.65 |
12.89 |
11.57 |
12.05 |
202915手 |
24794万 |
-0.71 |
-5.56% |
2021-07-23 |
12.90 |
13.05 |
12.34 |
12.76 |
192235手 |
24308万 |
-0.10 |
-0.78% |
2021-07-16 |
12.86 |
13.06 |
12.51 |
12.86 |
159995手 |
20475万 |
0.00 |
0.00% |
2021-07-09 |
12.60 |
13.13 |
12.60 |
12.86 |
132375手 |
16995万 |
0.16 |
1.26% |
2021-07-02 |
13.46 |
13.48 |
12.67 |
12.70 |
179283手 |
23551万 |
-0.76 |
-5.65% |
2021-06-25 |
13.40 |
13.70 |
13.31 |
13.46 |
223863手 |
30311万 |
0.04 |
0.30% |
2021-06-18 |
13.39 |
13.48 |
13.09 |
13.42 |
136968手 |
18249万 |
0.08 |
0.60% |
2021-06-11 |
13.35 |
13.62 |
13.30 |
13.34 |
194635手 |
26160万 |
0.05 |
0.38% |
2021-06-04 |
13.31 |
13.51 |
13.24 |
13.29 |
156520手 |
20941万 |
0.02 |
0.15% |
2021-05-28 |
13.32 |
13.63 |
13.23 |
13.27 |
193159手 |
25921万 |
-0.05 |
-0.38% |
2021-05-21 |
13.50 |
13.80 |
13.31 |
13.32 |
204539手 |
27659万 |
-0.17 |
-1.26% |
2021-05-14 |
13.35 |
13.57 |
13.15 |
13.49 |
245887手 |
32878万 |
0.11 |
0.82% |
2021-05-07 |
14.12 |
14.33 |
13.28 |
13.38 |
197056手 |
27041万 |
-0.94 |
-6.56% |
2021-04-30 |
14.88 |
15.59 |
13.63 |
14.32 |
909762手 |
132167万 |
0.79 |
5.84% |
2021-04-23 |
13.43 |
13.78 |
13.39 |
13.53 |
148149手 |
20223万 |
0.07 |
0.52% |
2021-04-16 |
13.44 |
13.63 |
13.23 |
13.46 |
109910手 |
14723万 |
-0.04 |
-0.30% |
2021-04-09 |
13.45 |
13.83 |
13.44 |
13.50 |
103094手 |
14091万 |
0.05 |
0.37% |
2021-04-02 |
13.85 |
13.94 |
13.33 |
13.45 |
136393手 |
18541万 |
-0.26 |
-1.90% |
2021-03-26 |
13.83 |
13.99 |
13.50 |
13.71 |
124371手 |
17121万 |
-0.15 |
-1.08% |
2021-03-19 |
13.46 |
14.03 |
13.42 |
13.86 |
134788手 |
18603万 |
0.30 |
2.21% |
2021-03-12 |
14.85 |
15.03 |
13.24 |
13.56 |
206291手 |
28696万 |
-1.30 |
-8.75% |
2021-03-05 |
14.22 |
15.10 |
14.21 |
14.86 |
259839手 |
37963万 |
0.70 |
4.94% |
2021-02-26 |
14.23 |
14.78 |
14.00 |
14.16 |
269933手 |
38886万 |
-0.11 |
-0.77% |
2021-02-19 |
13.90 |
14.28 |
13.80 |
14.27 |
89524手 |
12609万 |
0.54 |
3.93% |
2021-02-10 |
13.55 |
13.80 |
13.13 |
13.73 |
116072手 |
15708万 |
0.17 |
1.25% |
2021-02-05 |
14.48 |
15.17 |
13.35 |
13.56 |
308889手 |
44013万 |
-0.59 |
-4.17% |
2021-01-29 |
15.00 |
15.28 |
13.62 |
14.15 |
329314手 |
46695万 |
-0.84 |
-5.60% |
2021-01-22 |
16.02 |
16.46 |
14.86 |
14.99 |
556618手 |
87133万 |
-1.02 |
-6.37% |
2021-01-15 |
15.80 |
17.25 |
15.30 |
16.01 |
899041手 |
146227万 |
0.03 |
0.19% |
2021-01-08 |
15.40 |
18.73 |
15.31 |
15.98 |
1384966手 |
234125万 |
0.71 |
4.65% |
2020-12-31 |
15.00 |
15.38 |
14.60 |
15.27 |
418359手 |
62816万 |
0.27 |
1.80% |
2020-12-25 |
14.92 |
15.77 |
14.36 |
15.00 |
750775手 |
112956万 |
0.39 |
2.67% |
2020-12-18 |
13.29 |
14.61 |
12.99 |
14.61 |
227750手 |
31393万 |
1.32 |
9.93% |
2020-12-11 |
14.67 |
14.68 |
13.11 |
13.29 |
219107手 |
30436万 |
-1.38 |
-9.41% |
2020-12-04 |
14.67 |
14.77 |
14.52 |
14.67 |
136953手 |
20060万 |
0.01 |
0.07% |
2020-11-27 |
14.43 |
14.88 |
14.15 |
14.66 |
268274手 |
38920万 |
0.23 |
1.59% |
2020-11-20 |
14.65 |
14.68 |
14.03 |
14.43 |
206311手 |
29667万 |
-0.17 |
-1.16% |
2020-11-13 |
14.00 |
14.83 |
14.00 |
14.60 |
317577手 |
45954万 |
0.65 |
4.66% |
2020-11-06 |
15.57 |
15.63 |
13.60 |
13.95 |
406343手 |
58395万 |
-1.88 |
-11.88% |
2020-10-30 |
15.85 |
16.99 |
15.65 |
15.83 |
339479手 |
55088万 |
-0.01 |
-0.06% |
2020-10-23 |
16.60 |
16.65 |
15.71 |
15.84 |
222989手 |
35991万 |
-0.68 |
-4.12% |
2020-10-16 |
16.29 |
16.86 |
16.01 |
16.52 |
382716手 |
63007万 |
0.31 |
1.91% |
2020-10-09 |
16.10 |
16.27 |
15.96 |
16.21 |
64402手 |
10413万 |
0.34 |
2.14% |
2020-09-30 |
15.75 |
15.97 |
15.53 |
15.87 |
138094手 |
21749万 |
0.05 |
0.32% |
2020-09-25 |
16.27 |
16.72 |
15.55 |
15.82 |
350560手 |
56787万 |
-0.34 |
-2.10% |
2020-09-18 |
15.70 |
16.26 |
15.52 |
16.16 |
272682手 |
43482万 |
0.46 |
2.93% |
2020-09-11 |
17.08 |
17.25 |
15.45 |
15.70 |
414976手 |
67718万 |
-1.37 |
-8.03% |
2020-09-04 |
17.78 |
18.29 |
16.67 |
17.07 |
639259手 |
112596万 |
-0.22 |
-1.27% |
2020-08-28 |
17.93 |
18.66 |
16.41 |
17.29 |
609356手 |
106672万 |
-0.58 |
-3.25% |
2020-08-21 |
19.40 |
19.89 |
17.52 |
17.87 |
856600手 |
160614万 |
-1.39 |
-7.22% |
2020-08-14 |
20.05 |
21.75 |
18.36 |
19.26 |
1495745手 |
293984万 |
-1.34 |
-6.50% |
2020-08-07 |
17.50 |
21.15 |
17.50 |
20.60 |
2108792手 |
405641万 |
2.92 |
16.52% |
2020-07-31 |
17.70 |
18.30 |
16.81 |
17.68 |
855142手 |
149830万 |
-0.02 |
-0.11% |
2020-07-24 |
16.50 |
18.98 |
16.50 |
17.70 |
1593055手 |
289410万 |
1.25 |
7.60% |
2020-07-17 |
18.25 |
18.99 |
15.90 |
16.45 |
1257592手 |
225745万 |
-1.91 |
-10.40% |
2020-07-10 |
16.06 |
19.59 |
16.00 |
18.36 |
2040756手 |
365102万 |
2.24 |
13.90% |
2020-07-03 |
15.55 |
16.20 |
15.55 |
16.12 |
675867手 |
107353万 |
0.57 |
3.67% |
2020-06-24 |
16.35 |
16.53 |
15.50 |
15.55 |
419670手 |
67138万 |
-0.78 |
-4.78% |
2020-06-19 |
16.27 |
17.96 |
16.05 |
16.33 |
1765335手 |
298937万 |
0.21 |
1.30% |
2020-06-12 |
16.22 |
16.51 |
15.43 |
16.12 |
803940手 |
129107万 |
-0.10 |
-0.62% |
2020-06-05 |
16.15 |
16.84 |
15.52 |
16.22 |
1004312手 |
163668万 |
0.08 |
0.50% |
2020-05-29 |
16.32 |
16.85 |
15.75 |
16.14 |
786170手 |
128224万 |
-0.11 |
-0.68% |
2020-05-22 |
17.72 |
18.10 |
15.93 |
16.25 |
1212275手 |
208223万 |
-1.57 |
-8.81% |
2020-05-15 |
18.39 |
19.29 |
17.41 |
17.82 |
1519349手 |
277351万 |
-0.22 |
-1.22% |
2020-05-08 |
17.93 |
18.78 |
17.77 |
18.04 |
785491手 |
142468万 |
0.11 |
0.61% |
2020-04-30 |
20.40 |
20.63 |
17.25 |
17.93 |
1513476手 |
283663万 |
-3.85 |
-17.68% |
2020-04-24 |
21.50 |
24.38 |
20.66 |
21.78 |
3390581手 |
764384万 |
-0.17 |
-0.77% |
2020-04-17 |
23.36 |
25.58 |
21.48 |
21.95 |
3785294手 |
878243万 |
-2.68 |
-10.88% |
2020-04-10 |
26.77 |
29.66 |
22.54 |
24.63 |
3589622手 |
915735万 |
0.12 |
0.49% |
2020-04-03 |
17.01 |
24.51 |
16.03 |
24.51 |
3672560手 |
714928万 |
8.41 |
52.24% |
2020-03-27 |
12.66 |
16.46 |
12.02 |
16.10 |
1503330手 |
219722万 |
4.59 |
39.88% |
2020-03-20 |
11.43 |
11.90 |
10.06 |
11.51 |
372646手 |
41072万 |
0.26 |
2.31% |
2020-03-13 |
11.91 |
12.25 |
10.80 |
11.25 |
378335手 |
44082万 |
-0.85 |
-7.03% |
2020-03-06 |
11.06 |
12.23 |
11.06 |
12.10 |
316806手 |
37614万 |
0.92 |
8.23% |
2020-02-28 |
11.97 |
12.59 |
11.11 |
11.18 |
448839手 |
53636万 |
-0.82 |
-6.83% |
2020-02-21 |
11.19 |
12.26 |
11.19 |
12.00 |
410899手 |
48711万 |
0.92 |
8.30% |
2020-02-14 |
11.16 |
11.38 |
10.90 |
11.08 |
222840手 |
24815万 |
-0.18 |
-1.60% |