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 |
10.28 |
10.49 |
10.00 |
10.16 |
764980手 |
78335万 |
-0.09 |
-0.88% |
2022-06-17 |
9.78 |
10.30 |
9.61 |
10.25 |
1110150手 |
111320万 |
0.39 |
3.96% |
2022-06-10 |
10.26 |
10.33 |
9.69 |
9.86 |
951379手 |
95148万 |
-0.40 |
-3.90% |
2022-06-02 |
10.07 |
10.28 |
9.96 |
10.26 |
448109手 |
45416万 |
0.20 |
1.99% |
2022-05-27 |
10.27 |
10.31 |
9.85 |
10.06 |
497604手 |
49989万 |
-0.14 |
-1.37% |
2022-05-20 |
10.48 |
10.51 |
9.95 |
10.20 |
513929手 |
52345万 |
-0.22 |
-2.11% |
2022-05-13 |
10.22 |
10.68 |
10.05 |
10.42 |
743319手 |
76884万 |
0.27 |
2.66% |
2022-05-06 |
10.14 |
10.41 |
9.99 |
10.15 |
479552手 |
49051万 |
0.02 |
0.20% |
2022-04-29 |
9.96 |
10.19 |
9.20 |
10.13 |
1162702手 |
112723万 |
0.17 |
1.71% |
2022-04-22 |
10.40 |
10.65 |
9.74 |
9.96 |
928621手 |
94102万 |
-0.47 |
-4.51% |
2022-04-15 |
10.55 |
10.69 |
10.29 |
10.43 |
638516手 |
67019万 |
-0.12 |
-1.14% |
2022-04-08 |
10.41 |
10.70 |
10.36 |
10.55 |
595700手 |
63094万 |
0.11 |
1.05% |
2022-04-01 |
10.00 |
10.50 |
9.87 |
10.44 |
787488手 |
80370万 |
0.42 |
4.19% |
2022-03-25 |
10.12 |
10.25 |
9.90 |
10.02 |
532983手 |
53454万 |
-0.07 |
-0.69% |
2022-03-18 |
10.26 |
10.39 |
9.36 |
10.09 |
873890手 |
87040万 |
-0.13 |
-1.27% |
2022-03-11 |
10.57 |
10.59 |
9.25 |
10.22 |
899206手 |
90021万 |
-0.35 |
-3.31% |
2022-03-04 |
10.43 |
10.66 |
10.28 |
10.57 |
460672手 |
48406万 |
0.16 |
1.54% |
2022-02-25 |
10.44 |
10.62 |
10.24 |
10.41 |
525907手 |
54966万 |
-0.05 |
-0.48% |
2022-02-18 |
10.41 |
10.53 |
10.31 |
10.46 |
357577手 |
37345万 |
0.00 |
0.00% |
2022-02-11 |
10.02 |
10.64 |
10.02 |
10.46 |
613242手 |
63903万 |
0.31 |
3.05% |
2022-01-28 |
10.60 |
10.60 |
10.00 |
10.15 |
906855手 |
93349万 |
-0.50 |
-4.70% |
2022-01-21 |
11.16 |
11.32 |
10.60 |
10.65 |
856555手 |
93538万 |
-0.50 |
-4.48% |
2022-01-14 |
11.09 |
11.42 |
11.00 |
11.15 |
1072473手 |
120107万 |
0.06 |
0.54% |
2022-01-07 |
10.97 |
11.33 |
10.95 |
11.09 |
1110070手 |
123443万 |
0.13 |
1.19% |
2021-12-31 |
10.79 |
11.04 |
10.76 |
10.96 |
1179689手 |
128605万 |
0.16 |
1.48% |
2021-12-24 |
10.63 |
10.85 |
10.57 |
10.80 |
943874手 |
100936万 |
0.15 |
1.41% |
2021-12-17 |
10.69 |
10.79 |
10.50 |
10.65 |
870860手 |
92858万 |
-0.04 |
-0.37% |
2021-12-10 |
10.80 |
10.95 |
10.69 |
10.69 |
972043手 |
105159万 |
-0.10 |
-0.93% |
2021-12-03 |
11.55 |
11.88 |
10.63 |
10.79 |
1864825手 |
206179万 |
-1.10 |
-9.25% |
2021-11-26 |
11.87 |
13.08 |
11.33 |
11.89 |
1901956手 |
232218万 |
0.03 |
0.25% |
2021-11-19 |
11.89 |
12.18 |
11.59 |
11.86 |
830509手 |
98601万 |
-0.02 |
-0.17% |
2021-11-12 |
12.03 |
12.19 |
11.46 |
11.88 |
956150手 |
113095万 |
-0.15 |
-1.25% |
2021-11-05 |
12.19 |
12.28 |
11.87 |
12.03 |
1249453手 |
151466万 |
-0.16 |
-1.31% |
2021-10-29 |
11.07 |
12.23 |
10.72 |
12.19 |
1747467手 |
202371万 |
1.14 |
10.32% |
2021-10-22 |
11.13 |
11.18 |
10.73 |
11.05 |
662199手 |
72361万 |
-0.06 |
-0.54% |
2021-10-15 |
11.02 |
11.27 |
10.80 |
11.11 |
896051手 |
98933万 |
0.31 |
2.87% |
2021-10-08 |
10.57 |
10.89 |
10.56 |
10.80 |
253191手 |
27309万 |
0.28 |
2.66% |
2021-09-30 |
10.58 |
10.90 |
10.43 |
10.52 |
645025手 |
68678万 |
-0.09 |
-0.85% |
2021-09-24 |
10.59 |
10.88 |
10.52 |
10.61 |
493508手 |
52864万 |
-0.10 |
-0.93% |
2021-09-17 |
10.83 |
11.33 |
10.53 |
10.71 |
1099669手 |
119108万 |
-0.11 |
-1.02% |
2021-09-10 |
10.66 |
11.02 |
10.66 |
10.82 |
900211手 |
97847万 |
0.13 |
1.22% |
2021-09-03 |
10.69 |
10.75 |
10.35 |
10.69 |
818894手 |
86377万 |
0.00 |
0.00% |
2021-08-27 |
10.40 |
10.91 |
10.34 |
10.69 |
931083手 |
99034万 |
0.19 |
1.81% |
2021-08-20 |
10.44 |
11.16 |
10.24 |
10.50 |
1119488手 |
118294万 |
0.05 |
0.48% |
2021-08-13 |
10.53 |
10.75 |
10.39 |
10.45 |
821393手 |
86966万 |
-0.13 |
-1.23% |
2021-08-06 |
10.92 |
11.10 |
10.35 |
10.58 |
900762手 |
97359万 |
-0.48 |
-4.34% |
2021-07-30 |
11.51 |
11.52 |
10.79 |
11.06 |
895249手 |
99852万 |
-0.46 |
-3.99% |
2021-07-23 |
11.79 |
12.05 |
11.51 |
11.52 |
512124手 |
60196万 |
-0.30 |
-2.54% |
2021-07-16 |
11.69 |
12.01 |
11.55 |
11.82 |
515621手 |
60710万 |
0.17 |
1.46% |
2021-07-09 |
12.20 |
12.20 |
11.55 |
11.65 |
506904手 |
59698万 |
-0.55 |
-4.51% |
2021-07-02 |
11.80 |
12.50 |
11.73 |
12.20 |
727494手 |
88077万 |
0.42 |
3.56% |
2021-06-25 |
11.85 |
11.90 |
11.61 |
11.78 |
504797手 |
59310万 |
-0.07 |
-0.59% |
2021-06-18 |
12.22 |
12.23 |
11.74 |
11.85 |
441617手 |
52670万 |
-0.37 |
-3.03% |
2021-06-11 |
12.68 |
12.81 |
12.18 |
12.22 |
728172手 |
91246万 |
-0.41 |
-3.25% |
2021-06-04 |
12.42 |
12.75 |
12.30 |
12.63 |
650988手 |
81607万 |
0.07 |
0.56% |
2021-05-28 |
12.51 |
12.90 |
12.44 |
12.56 |
727280手 |
92031万 |
0.04 |
0.32% |
2021-05-21 |
12.95 |
13.22 |
12.50 |
12.52 |
783909手 |
100751万 |
-0.42 |
-3.25% |
2021-05-14 |
12.75 |
13.08 |
12.50 |
12.94 |
837294手 |
107104万 |
0.18 |
1.41% |
2021-05-07 |
13.34 |
13.38 |
12.75 |
12.76 |
456435手 |
59080万 |
-0.49 |
-3.70% |
2021-04-30 |
12.33 |
13.30 |
12.17 |
13.25 |
1339610手 |
172173万 |
0.90 |
7.29% |
2021-04-23 |
12.15 |
12.48 |
12.11 |
12.35 |
468006手 |
57463万 |
0.17 |
1.40% |
2021-04-16 |
12.10 |
12.23 |
11.71 |
12.18 |
464963手 |
55488万 |
0.08 |
0.66% |
2021-04-09 |
12.34 |
12.40 |
12.05 |
12.10 |
361409手 |
43959万 |
-0.19 |
-1.55% |
2021-04-02 |
12.77 |
12.81 |
12.15 |
12.29 |
559830手 |
69382万 |
-0.47 |
-3.68% |
2021-03-26 |
12.70 |
12.83 |
12.39 |
12.76 |
518372手 |
65500万 |
0.12 |
0.95% |
2021-03-19 |
12.19 |
12.75 |
12.03 |
12.64 |
569075手 |
70487万 |
0.52 |
4.29% |
2021-03-12 |
12.68 |
12.95 |
11.91 |
12.12 |
785442手 |
96821万 |
-0.35 |
-2.81% |
2021-03-05 |
12.33 |
12.50 |
12.08 |
12.47 |
659774手 |
80942万 |
0.22 |
1.80% |
2021-02-26 |
12.44 |
12.70 |
12.18 |
12.25 |
865401手 |
107904万 |
-0.19 |
-1.53% |
2021-02-19 |
12.15 |
12.52 |
12.12 |
12.44 |
364351手 |
44880万 |
0.43 |
3.58% |
2021-02-10 |
11.64 |
12.09 |
11.41 |
12.01 |
496278手 |
58290万 |
0.37 |
3.18% |
2021-02-05 |
11.22 |
12.07 |
11.22 |
11.64 |
720846手 |
84427万 |
0.46 |
4.11% |
2021-01-29 |
11.87 |
11.90 |
11.09 |
11.18 |
900615手 |
103772万 |
-0.77 |
-6.44% |
2021-01-22 |
12.22 |
12.31 |
11.71 |
11.95 |
879159手 |
105122万 |
-0.36 |
-2.92% |
2021-01-15 |
12.75 |
12.88 |
11.63 |
12.31 |
1338663手 |
164008万 |
-0.56 |
-4.35% |
2021-01-08 |
13.32 |
13.38 |
12.85 |
12.87 |
968709手 |
126704万 |
-0.51 |
-3.81% |
2020-12-31 |
13.04 |
13.88 |
12.98 |
13.38 |
760880手 |
102408万 |
0.43 |
3.32% |
2020-12-25 |
13.13 |
13.45 |
12.87 |
12.95 |
577559手 |
75747万 |
-0.22 |
-1.67% |
2020-12-18 |
13.08 |
13.55 |
12.90 |
13.17 |
691215手 |
91047万 |
-0.15 |
-1.13% |
2020-12-11 |
13.70 |
13.79 |
12.50 |
13.32 |
1167532手 |
155167万 |
-0.38 |
-2.77% |
2020-12-04 |
13.68 |
13.82 |
13.50 |
13.70 |
418281手 |
57058万 |
-0.06 |
-0.44% |
2020-11-27 |
14.41 |
14.75 |
13.53 |
13.76 |
1042216手 |
145427万 |
-0.58 |
-4.04% |
2020-11-20 |
14.59 |
14.82 |
14.31 |
14.34 |
737685手 |
107633万 |
-0.25 |
-1.71% |
2020-11-13 |
15.04 |
15.35 |
14.24 |
14.59 |
1105936手 |
163107万 |
-0.62 |
-4.08% |
2020-11-06 |
14.43 |
15.21 |
14.35 |
15.21 |
1335536手 |
196098万 |
0.89 |
6.21% |
2020-10-30 |
13.75 |
15.30 |
13.60 |
14.32 |
1666318手 |
242887万 |
0.56 |
4.07% |
2020-10-23 |
14.20 |
14.29 |
13.69 |
13.76 |
647948手 |
90420万 |
-0.43 |
-3.03% |
2020-10-16 |
14.26 |
14.62 |
13.97 |
14.19 |
854756手 |
122091万 |
0.00 |
0.00% |
2020-10-09 |
13.68 |
14.25 |
13.68 |
14.19 |
242669手 |
34221万 |
0.58 |
4.26% |
2020-09-30 |
13.69 |
14.09 |
13.30 |
13.61 |
420369手 |
57191万 |
-0.08 |
-0.58% |
2020-09-25 |
14.55 |
14.57 |
13.59 |
13.69 |
1053698手 |
147570万 |
-0.94 |
-6.42% |
2020-09-18 |
14.55 |
15.25 |
14.39 |
14.63 |
2006663手 |
296626万 |
0.08 |
0.55% |
2020-09-11 |
14.18 |
14.55 |
13.20 |
14.55 |
1669624手 |
234020万 |
0.38 |
2.68% |
2020-09-04 |
14.53 |
14.76 |
14.04 |
14.17 |
1302286手 |
186420万 |
-0.24 |
-1.67% |
2020-08-28 |
14.75 |
14.89 |
13.92 |
14.41 |
1441578手 |
208066万 |
-0.31 |
-2.11% |
2020-08-21 |
13.94 |
14.95 |
13.79 |
14.72 |
1954860手 |
278293万 |
0.81 |
5.82% |
2020-08-14 |
13.89 |
14.15 |
13.35 |
13.91 |
1347757手 |
185170万 |
0.02 |
0.14% |
2020-08-07 |
13.76 |
14.57 |
13.70 |
13.89 |
2238095手 |
314870万 |
0.18 |
1.31% |
2020-07-31 |
12.90 |
14.17 |
12.73 |
13.71 |
2467836手 |
330568万 |
0.81 |
6.28% |
2020-07-24 |
13.87 |
14.59 |
12.89 |
12.90 |
4171946手 |
582108万 |
-2.51 |
-16.29% |
2020-07-17 |
16.75 |
18.45 |
15.18 |
15.41 |
3501509手 |
592410万 |
-1.45 |
-8.60% |
2020-07-10 |
16.58 |
17.85 |
16.41 |
16.86 |
3364901手 |
571538万 |
0.24 |
1.44% |
2020-07-03 |
15.93 |
17.80 |
15.70 |
16.62 |
2882622手 |
484948万 |
0.95 |
6.06% |
2020-06-24 |
15.43 |
16.15 |
15.13 |
15.67 |
904179手 |
140728万 |
0.24 |
1.55% |
2020-06-19 |
15.34 |
16.52 |
15.06 |
15.43 |
2561876手 |
405646万 |
0.13 |
0.85% |
2020-06-12 |
15.85 |
16.35 |
14.30 |
15.30 |
2376475手 |
370760万 |
-0.50 |
-3.17% |
2020-06-05 |
15.86 |
16.10 |
15.12 |
15.80 |
1888235手 |
297171万 |
-0.04 |
-0.25% |
2020-05-29 |
14.90 |
17.03 |
14.90 |
15.84 |
2963377手 |
474878万 |
0.84 |
5.60% |
2020-05-22 |
14.28 |
15.38 |
14.00 |
15.00 |
1907084手 |
282306万 |
0.73 |
5.12% |
2020-05-15 |
13.60 |
14.48 |
13.09 |
14.27 |
2364808手 |
325634万 |
0.69 |
5.08% |
2020-05-08 |
12.63 |
13.97 |
12.55 |
13.58 |
1503581手 |
202518万 |
0.90 |
7.10% |
2020-04-30 |
12.44 |
13.24 |
12.38 |
12.68 |
2228134手 |
284928万 |
0.24 |
1.93% |
2020-04-24 |
11.89 |
12.95 |
11.71 |
12.44 |
1707752手 |
208556万 |
0.51 |
4.28% |
2020-04-17 |
11.95 |
12.22 |
11.62 |
11.93 |
1337980手 |
158992万 |
0.00 |
0.00% |
2020-04-10 |
10.83 |
12.23 |
10.79 |
11.93 |
1648814手 |
192646万 |
1.24 |
11.60% |
2020-04-03 |
10.51 |
10.86 |
10.37 |
10.69 |
715696手 |
75993万 |
0.02 |
0.19% |
2020-03-27 |
10.26 |
11.07 |
10.10 |
10.67 |
1381208手 |
146347万 |
0.15 |
1.43% |
2020-03-20 |
11.31 |
11.38 |
10.01 |
10.52 |
1406501手 |
148568万 |
-0.67 |
-5.99% |
2020-03-13 |
12.02 |
12.33 |
10.85 |
11.19 |
1726450手 |
202556万 |
-1.01 |
-8.28% |
2020-03-06 |
11.45 |
12.42 |
11.45 |
12.20 |
1799116手 |
217084万 |
0.80 |
7.02% |
2020-02-28 |
12.19 |
12.49 |
11.37 |
11.40 |
2153036手 |
260206万 |
-0.76 |
-6.25% |
2020-02-21 |
11.58 |
12.26 |
11.58 |
12.16 |
1731688手 |
208025万 |
0.55 |
4.74% |
2020-02-14 |
12.40 |
12.40 |
11.53 |
11.61 |
1633052手 |
194084万 |
-0.72 |
-5.84% |
2020-02-07 |
11.00 |
12.85 |
10.80 |
12.33 |
2867049手 |
339368万 |
0.17 |
1.40% |