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 |
12.24 |
13.00 |
11.82 |
12.23 |
285288手 |
35611万 |
-0.02 |
-0.16% |
2022-06-17 |
12.71 |
12.72 |
12.01 |
12.25 |
247863手 |
30568万 |
-0.47 |
-3.69% |
2022-06-10 |
12.17 |
12.72 |
12.10 |
12.72 |
268762手 |
33524万 |
0.53 |
4.35% |
2022-06-02 |
11.77 |
12.28 |
11.68 |
12.19 |
207860手 |
25001万 |
0.42 |
3.57% |
2022-05-27 |
11.97 |
12.08 |
11.40 |
11.77 |
207455手 |
24475万 |
-0.20 |
-1.67% |
2022-05-20 |
11.60 |
12.16 |
11.18 |
11.97 |
234564手 |
27411万 |
0.44 |
3.82% |
2022-05-13 |
10.90 |
11.98 |
10.83 |
11.53 |
259486手 |
29827万 |
0.56 |
5.11% |
2022-05-06 |
11.03 |
11.57 |
10.91 |
10.97 |
84821手 |
9520万 |
-0.12 |
-1.08% |
2022-04-29 |
11.56 |
11.87 |
10.18 |
11.09 |
242419手 |
26378万 |
-0.71 |
-6.02% |
2022-04-22 |
12.16 |
12.63 |
11.01 |
11.80 |
192030手 |
22935万 |
-0.37 |
-3.04% |
2022-04-15 |
12.87 |
12.95 |
12.15 |
12.17 |
187529手 |
23362万 |
-0.65 |
-5.07% |
2022-04-08 |
13.18 |
13.51 |
12.56 |
12.82 |
130153手 |
16981万 |
-0.39 |
-2.95% |
2022-04-01 |
13.46 |
13.73 |
13.03 |
13.21 |
272631手 |
36434万 |
-0.26 |
-1.93% |
2022-03-25 |
13.00 |
14.36 |
12.79 |
13.47 |
493427手 |
67002万 |
0.35 |
2.67% |
2022-03-18 |
13.41 |
13.50 |
11.83 |
13.12 |
335932手 |
42556万 |
-0.43 |
-3.17% |
2022-03-11 |
14.78 |
14.96 |
12.72 |
13.55 |
347655手 |
48179万 |
-1.28 |
-8.63% |
2022-03-04 |
15.01 |
15.44 |
14.66 |
14.83 |
483537手 |
72498万 |
-0.18 |
-1.20% |
2022-02-25 |
14.43 |
15.43 |
14.09 |
15.01 |
540973手 |
79554万 |
0.61 |
4.24% |
2022-02-18 |
14.30 |
14.65 |
14.11 |
14.40 |
214342手 |
30763万 |
-0.07 |
-0.48% |
2022-02-11 |
14.51 |
14.93 |
14.30 |
14.47 |
242350手 |
35453万 |
0.34 |
2.41% |
2022-01-28 |
15.53 |
15.53 |
13.46 |
14.13 |
329401手 |
47259万 |
-1.42 |
-9.13% |
2022-01-21 |
15.29 |
15.77 |
15.08 |
15.55 |
249369手 |
38341万 |
0.25 |
1.63% |
2022-01-14 |
16.40 |
16.40 |
15.18 |
15.30 |
311841手 |
48758万 |
-1.01 |
-6.19% |
2022-01-07 |
17.61 |
17.97 |
16.11 |
16.31 |
412557手 |
69460万 |
-0.90 |
-5.23% |
2021-12-31 |
17.48 |
18.40 |
17.00 |
17.21 |
645417手 |
113380万 |
-0.27 |
-1.54% |
2021-12-24 |
18.27 |
18.28 |
16.51 |
17.48 |
756225手 |
131971万 |
-1.07 |
-5.77% |
2021-12-17 |
17.56 |
18.80 |
17.26 |
18.55 |
832678手 |
150466万 |
0.95 |
5.40% |
2021-12-10 |
17.62 |
18.80 |
16.61 |
17.60 |
1041767手 |
186573万 |
0.21 |
1.21% |
2021-12-03 |
16.70 |
17.45 |
16.32 |
17.39 |
587602手 |
99427万 |
0.22 |
1.28% |
2021-11-26 |
16.96 |
18.50 |
16.35 |
17.17 |
860245手 |
149170万 |
0.33 |
1.96% |
2021-11-19 |
16.00 |
17.11 |
15.32 |
16.84 |
713436手 |
116330万 |
0.84 |
5.25% |
2021-11-12 |
16.19 |
17.27 |
15.80 |
16.00 |
539568手 |
88017万 |
-0.42 |
-2.56% |
2021-11-05 |
17.26 |
18.59 |
16.36 |
16.42 |
955608手 |
166010万 |
-1.30 |
-7.34% |
2021-10-29 |
17.18 |
19.88 |
16.80 |
17.72 |
1393084手 |
257139万 |
0.84 |
4.98% |
2021-10-22 |
16.60 |
18.30 |
16.43 |
16.88 |
1100820手 |
193013万 |
0.16 |
0.96% |
2021-10-15 |
20.20 |
20.78 |
15.52 |
16.72 |
1447261手 |
254619万 |
-4.33 |
-20.57% |
2021-10-08 |
21.40 |
22.39 |
19.60 |
21.05 |
558262手 |
117349万 |
0.24 |
1.15% |
2021-09-30 |
21.00 |
21.28 |
18.03 |
20.81 |
1737857手 |
344233万 |
0.06 |
0.29% |
2021-09-24 |
17.72 |
21.07 |
17.72 |
20.75 |
1507729手 |
293061万 |
3.05 |
17.23% |
2021-09-17 |
15.37 |
18.00 |
14.62 |
17.70 |
1538488手 |
250233万 |
2.17 |
13.97% |
2021-09-10 |
15.20 |
17.22 |
14.63 |
15.53 |
2028119手 |
324690万 |
0.58 |
3.88% |
2021-09-03 |
13.82 |
15.32 |
12.98 |
14.95 |
1658228手 |
236419万 |
1.13 |
8.18% |
2021-08-27 |
13.14 |
14.21 |
13.12 |
13.82 |
1079037手 |
149020万 |
1.02 |
7.97% |
2021-08-20 |
13.48 |
14.78 |
12.53 |
12.80 |
1101424手 |
149290万 |
-0.68 |
-5.04% |
2021-08-13 |
12.45 |
14.11 |
12.40 |
13.48 |
1393234手 |
187451万 |
1.13 |
9.15% |
2021-08-06 |
12.31 |
12.66 |
11.96 |
12.35 |
516194手 |
63294万 |
0.07 |
0.57% |
2021-07-30 |
11.55 |
12.34 |
10.80 |
12.28 |
550751手 |
64539万 |
0.65 |
5.59% |
2021-07-23 |
12.20 |
12.70 |
11.60 |
11.63 |
517705手 |
62867万 |
-0.65 |
-5.29% |
2021-07-16 |
11.88 |
13.47 |
11.73 |
12.28 |
1023680手 |
128932万 |
0.70 |
6.04% |
2021-07-09 |
11.36 |
11.86 |
11.26 |
11.58 |
427397手 |
49348万 |
0.22 |
1.94% |
2021-07-02 |
12.20 |
12.59 |
11.15 |
11.36 |
417612手 |
49322万 |
-0.92 |
-7.49% |
2021-06-25 |
12.40 |
12.90 |
12.06 |
12.28 |
576436手 |
71564万 |
0.15 |
1.24% |
2021-06-18 |
13.20 |
13.36 |
11.72 |
12.13 |
476673手 |
58679万 |
-1.11 |
-8.38% |
2021-06-11 |
13.44 |
13.58 |
12.43 |
13.24 |
754093手 |
98885万 |
-0.01 |
-0.07% |
2021-06-04 |
13.99 |
15.27 |
13.09 |
13.25 |
1465337手 |
208175万 |
-0.79 |
-5.63% |
2021-05-28 |
14.84 |
15.60 |
13.56 |
14.04 |
2216479手 |
320486万 |
-0.21 |
-1.47% |
2021-05-21 |
12.17 |
14.25 |
11.92 |
14.25 |
1780206手 |
233724万 |
1.97 |
16.04% |
2021-05-14 |
12.20 |
14.00 |
12.04 |
12.28 |
1570170手 |
201509万 |
-0.63 |
-4.88% |
2021-05-07 |
11.85 |
13.43 |
11.82 |
12.91 |
830930手 |
106844万 |
1.23 |
10.53% |
2021-04-30 |
12.41 |
12.89 |
11.33 |
11.68 |
1312387手 |
156794万 |
-0.72 |
-5.81% |
2021-04-23 |
13.96 |
14.30 |
12.11 |
12.40 |
1725369手 |
228983万 |
-1.55 |
-11.11% |
2021-04-16 |
14.84 |
17.18 |
13.18 |
13.95 |
2676541手 |
396881万 |
-1.90 |
-11.99% |
2021-04-09 |
13.28 |
17.97 |
13.20 |
15.85 |
2150021手 |
348617万 |
3.00 |
23.35% |
2021-04-02 |
15.13 |
17.57 |
12.72 |
12.85 |
4105408手 |
612085万 |
-0.90 |
-6.54% |
2021-03-26 |
10.79 |
13.78 |
10.79 |
13.75 |
1714613手 |
219056万 |
3.94 |
40.16% |
2021-03-19 |
8.42 |
9.81 |
8.25 |
9.81 |
1229907手 |
111290万 |
1.30 |
15.28% |
2021-03-12 |
7.89 |
8.65 |
7.56 |
8.51 |
815907手 |
66506万 |
0.58 |
7.31% |
2021-03-05 |
7.49 |
8.10 |
7.40 |
7.93 |
448223手 |
35005万 |
0.46 |
6.16% |
2021-02-26 |
7.67 |
8.15 |
7.23 |
7.47 |
421144手 |
32523万 |
-0.20 |
-2.61% |
2021-02-19 |
7.99 |
7.99 |
7.44 |
7.67 |
231956手 |
17682万 |
0.19 |
2.54% |
2021-02-10 |
6.75 |
7.48 |
6.60 |
7.48 |
128037手 |
8950万 |
0.73 |
10.81% |
2021-02-05 |
7.71 |
7.76 |
6.65 |
6.75 |
353682手 |
25255万 |
-1.07 |
-13.68% |
2021-01-29 |
8.00 |
8.20 |
7.69 |
7.82 |
466138手 |
36762万 |
-0.13 |
-1.64% |
2021-01-22 |
7.99 |
8.28 |
7.81 |
7.95 |
553398手 |
44533万 |
0.03 |
0.38% |
2021-01-15 |
9.22 |
9.22 |
7.70 |
7.92 |
909097手 |
76410万 |
-1.34 |
-14.47% |
2021-01-08 |
9.90 |
11.50 |
9.10 |
9.26 |
1904009手 |
197820万 |
-0.80 |
-7.95% |
2020-12-31 |
11.69 |
11.76 |
9.55 |
10.06 |
1937483手 |
208421万 |
-0.63 |
-5.89% |
2020-12-25 |
9.60 |
10.69 |
8.48 |
10.69 |
1215838手 |
114757万 |
1.21 |
12.76% |
2020-12-18 |
8.51 |
9.90 |
8.45 |
9.48 |
1015358手 |
95244万 |
1.03 |
12.19% |
2020-12-11 |
8.99 |
9.26 |
8.33 |
8.45 |
272316手 |
23932万 |
-0.63 |
-6.94% |
2020-12-04 |
9.06 |
9.34 |
8.85 |
9.08 |
229319手 |
20787万 |
-0.07 |
-0.77% |
2020-11-27 |
9.09 |
9.70 |
8.90 |
9.15 |
605385手 |
56095万 |
0.02 |
0.22% |
2020-11-20 |
8.55 |
9.46 |
8.46 |
9.13 |
359644手 |
32119万 |
0.64 |
7.54% |
2020-11-13 |
8.50 |
9.06 |
8.41 |
8.49 |
313316手 |
27369万 |
0.06 |
0.71% |
2020-11-06 |
8.43 |
8.72 |
8.31 |
8.43 |
166447手 |
14158万 |
-0.16 |
-1.86% |
2020-10-30 |
8.75 |
9.15 |
8.56 |
8.59 |
217329手 |
19270万 |
-0.11 |
-1.26% |
2020-10-23 |
9.55 |
9.74 |
8.68 |
8.70 |
332307手 |
30633万 |
-1.00 |
-10.31% |
2020-10-16 |
9.69 |
10.08 |
9.45 |
9.70 |
679152手 |
66388万 |
0.06 |
0.62% |
2020-10-09 |
9.75 |
9.88 |
9.44 |
9.64 |
138847手 |
13446万 |
0.28 |
2.99% |
2020-09-30 |
8.94 |
9.68 |
8.45 |
9.36 |
329954手 |
30112万 |
0.42 |
4.70% |
2020-09-25 |
9.18 |
9.69 |
8.72 |
8.94 |
420764手 |
38523万 |
-0.08 |
-0.89% |
2020-09-18 |
8.63 |
9.16 |
8.55 |
9.02 |
393088手 |
34966万 |
0.53 |
6.24% |
2020-09-11 |
9.20 |
9.36 |
8.02 |
8.49 |
381844手 |
33138万 |
-0.78 |
-8.41% |
2020-09-04 |
9.61 |
9.71 |
9.06 |
9.27 |
298780手 |
27952万 |
-0.34 |
-3.54% |
2020-08-28 |
10.36 |
10.43 |
9.40 |
9.61 |
389740手 |
38753万 |
-0.74 |
-7.15% |
2020-08-21 |
10.38 |
11.25 |
10.28 |
10.35 |
574372手 |
60952万 |
-0.03 |
-0.29% |
2020-08-14 |
10.51 |
11.14 |
10.13 |
10.38 |
554829手 |
58835万 |
-0.23 |
-2.17% |
2020-08-07 |
11.83 |
12.38 |
10.50 |
10.61 |
1229813手 |
140832万 |
-1.12 |
-9.55% |
2020-07-31 |
11.10 |
12.12 |
10.33 |
11.73 |
1404522手 |
158442万 |
0.59 |
5.30% |
2020-07-24 |
11.45 |
12.28 |
10.91 |
11.14 |
1666553手 |
191834万 |
-0.50 |
-4.30% |
2020-07-17 |
11.87 |
14.37 |
11.64 |
11.64 |
1924087手 |
250290万 |
0.85 |
7.88% |
2020-07-10 |
7.37 |
10.79 |
7.37 |
10.79 |
29285手 |
2606万 |
4.09 |
61.05% |
2020-07-03 |
3.82 |
6.70 |
3.82 |
6.70 |
14029手 |
773万 |
1.40 |
44.02% |