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 |
10.85 |
11.24 |
10.84 |
11.00 |
323251手 |
35838万 |
0.14 |
1.29% |
2022-06-17 |
10.69 |
11.05 |
10.43 |
10.86 |
436602手 |
47074万 |
0.10 |
0.93% |
2022-06-10 |
10.80 |
10.89 |
10.64 |
10.76 |
288120手 |
30998万 |
-0.03 |
-0.28% |
2022-06-02 |
10.75 |
11.05 |
10.65 |
10.79 |
321425手 |
34721万 |
0.12 |
1.12% |
2022-05-27 |
10.49 |
10.77 |
10.21 |
10.67 |
387886手 |
40774万 |
0.19 |
1.81% |
2022-05-20 |
10.31 |
10.50 |
10.21 |
10.48 |
253763手 |
26287万 |
0.21 |
2.04% |
2022-05-13 |
9.90 |
10.46 |
9.79 |
10.27 |
397007手 |
40141万 |
0.37 |
3.74% |
2022-05-06 |
10.18 |
10.29 |
9.85 |
9.90 |
145753手 |
14705万 |
-0.33 |
-3.23% |
2022-04-29 |
10.64 |
10.64 |
9.61 |
10.23 |
417453手 |
41961万 |
-0.51 |
-4.75% |
2022-04-22 |
11.00 |
11.40 |
10.64 |
10.74 |
336790手 |
37155万 |
-0.32 |
-2.89% |
2022-04-15 |
10.99 |
11.30 |
10.71 |
11.06 |
361040手 |
39953万 |
-0.01 |
-0.09% |
2022-04-08 |
11.31 |
11.57 |
10.99 |
11.07 |
254607手 |
28793万 |
-0.33 |
-2.90% |
2022-04-01 |
11.13 |
11.47 |
11.05 |
11.40 |
261419手 |
29506万 |
0.21 |
1.88% |
2022-03-25 |
11.20 |
11.57 |
11.16 |
11.19 |
289851手 |
32797万 |
-0.12 |
-1.06% |
2022-03-18 |
11.40 |
11.51 |
10.57 |
11.31 |
574894手 |
63675万 |
-0.34 |
-2.92% |
2022-03-11 |
11.50 |
11.77 |
11.06 |
11.65 |
606551手 |
70070万 |
0.09 |
0.78% |
2022-03-04 |
11.46 |
11.82 |
11.28 |
11.56 |
328205手 |
38019万 |
0.11 |
0.96% |
2022-02-25 |
11.89 |
11.94 |
11.35 |
11.45 |
481073手 |
56030万 |
-0.43 |
-3.62% |
2022-02-18 |
11.89 |
12.66 |
11.80 |
11.88 |
761126手 |
92544万 |
-0.07 |
-0.59% |
2022-02-11 |
11.80 |
12.23 |
11.24 |
11.95 |
1070732手 |
125794万 |
-0.42 |
-3.40% |
2022-01-28 |
12.89 |
12.95 |
11.65 |
12.37 |
1264028手 |
154846万 |
-0.40 |
-3.13% |
2022-01-21 |
12.45 |
12.95 |
12.45 |
12.77 |
884536手 |
112703万 |
0.24 |
1.92% |
2022-01-14 |
12.30 |
12.89 |
12.09 |
12.53 |
821843手 |
103143万 |
0.11 |
0.89% |
2022-01-07 |
12.70 |
12.98 |
12.40 |
12.42 |
677085手 |
86255万 |
-0.39 |
-3.04% |
2021-12-31 |
12.40 |
12.89 |
12.24 |
12.81 |
788914手 |
99737万 |
0.41 |
3.31% |
2021-12-24 |
12.32 |
12.52 |
12.08 |
12.40 |
507099手 |
62532万 |
0.15 |
1.22% |
2021-12-17 |
12.15 |
12.42 |
12.11 |
12.25 |
567520手 |
69682万 |
0.05 |
0.41% |
2021-12-10 |
11.81 |
12.31 |
11.67 |
12.20 |
517912手 |
61940万 |
0.42 |
3.56% |
2021-12-03 |
11.55 |
11.84 |
11.51 |
11.78 |
307934手 |
35978万 |
-0.02 |
-0.17% |
2021-11-26 |
11.88 |
12.22 |
11.76 |
11.80 |
494104手 |
59271万 |
-0.06 |
-0.51% |
2021-11-19 |
11.81 |
11.97 |
11.65 |
11.86 |
421516手 |
49857万 |
0.06 |
0.51% |
2021-11-12 |
11.82 |
12.04 |
11.79 |
11.80 |
435405手 |
51817万 |
0.06 |
0.51% |
2021-11-05 |
11.61 |
11.82 |
11.39 |
11.74 |
396452手 |
45993万 |
0.01 |
0.09% |
2021-10-29 |
11.80 |
11.85 |
11.41 |
11.73 |
449188手 |
52262万 |
-0.11 |
-0.93% |
2021-10-22 |
12.21 |
12.35 |
11.80 |
11.84 |
461378手 |
55371万 |
-0.34 |
-2.79% |
2021-10-15 |
12.68 |
12.76 |
12.06 |
12.18 |
808538手 |
99717万 |
-0.50 |
-3.94% |
2021-10-08 |
13.49 |
13.50 |
12.66 |
12.68 |
362260手 |
46891万 |
-0.81 |
-6.00% |
2021-09-30 |
13.87 |
14.10 |
13.09 |
13.49 |
1076339手 |
146492万 |
-0.13 |
-0.95% |
2021-09-24 |
13.11 |
13.70 |
13.03 |
13.62 |
657724手 |
88370万 |
0.50 |
3.81% |
2021-09-17 |
12.77 |
13.43 |
12.41 |
13.12 |
1186227手 |
153475万 |
-0.08 |
-0.61% |
2021-09-10 |
12.70 |
13.32 |
12.60 |
13.20 |
714253手 |
92303万 |
0.57 |
4.51% |
2021-09-03 |
11.90 |
12.76 |
11.77 |
12.63 |
642065手 |
78631万 |
0.83 |
7.03% |
2021-08-27 |
11.64 |
12.09 |
11.63 |
11.80 |
363509手 |
42899万 |
0.15 |
1.29% |
2021-08-20 |
11.30 |
11.71 |
11.27 |
11.65 |
407743手 |
46771万 |
0.39 |
3.46% |
2021-08-13 |
11.00 |
11.45 |
10.97 |
11.26 |
320847手 |
36046万 |
0.20 |
1.81% |
2021-08-06 |
11.24 |
11.55 |
11.03 |
11.06 |
538376手 |
60614万 |
-0.44 |
-3.83% |
2021-07-30 |
12.01 |
12.58 |
11.38 |
11.50 |
782743手 |
93499万 |
-0.60 |
-4.96% |
2021-07-23 |
12.99 |
13.00 |
12.10 |
12.10 |
627884手 |
78026万 |
-1.07 |
-8.12% |
2021-07-16 |
12.99 |
13.32 |
12.70 |
13.17 |
673615手 |
88041万 |
0.18 |
1.39% |
2021-07-09 |
12.70 |
13.20 |
12.56 |
12.99 |
660671手 |
85423万 |
0.33 |
2.61% |
2021-07-02 |
12.37 |
12.86 |
12.20 |
12.66 |
524702手 |
65908万 |
0.34 |
2.76% |
2021-06-25 |
12.18 |
12.46 |
12.06 |
12.32 |
334172手 |
40938万 |
0.12 |
0.98% |
2021-06-18 |
12.11 |
12.30 |
11.91 |
12.20 |
324511手 |
39065万 |
0.20 |
1.67% |
2021-06-11 |
12.66 |
12.88 |
12.00 |
12.00 |
577846手 |
71978万 |
-0.68 |
-5.36% |
2021-06-04 |
12.94 |
12.99 |
12.65 |
12.68 |
393918手 |
50537万 |
-0.36 |
-2.76% |
2021-05-28 |
12.65 |
13.30 |
12.54 |
13.04 |
451158手 |
58542万 |
0.19 |
1.48% |
2021-05-21 |
12.97 |
13.18 |
12.79 |
12.85 |
376666手 |
49021万 |
-0.20 |
-1.53% |
2021-05-14 |
12.72 |
13.15 |
12.53 |
13.05 |
463020手 |
59329万 |
0.38 |
3.00% |
2021-05-07 |
13.70 |
13.75 |
12.63 |
12.67 |
512028手 |
66520万 |
-1.47 |
-10.40% |
2021-04-30 |
14.16 |
14.55 |
13.75 |
14.14 |
689962手 |
97518万 |
0.06 |
0.43% |
2021-04-23 |
13.99 |
14.50 |
13.86 |
14.08 |
499454手 |
71075万 |
0.10 |
0.71% |
2021-04-16 |
13.71 |
14.12 |
13.30 |
13.98 |
505605手 |
69537万 |
0.19 |
1.38% |
2021-04-09 |
14.31 |
14.38 |
13.53 |
13.79 |
430092手 |
59458万 |
-0.38 |
-2.68% |
2021-04-02 |
14.29 |
14.48 |
14.00 |
14.17 |
463358手 |
65681万 |
-0.09 |
-0.63% |
2021-03-26 |
14.19 |
14.84 |
13.96 |
14.26 |
721741手 |
104029万 |
0.04 |
0.28% |
2021-03-19 |
13.51 |
14.61 |
13.49 |
14.22 |
965788手 |
137356万 |
0.73 |
5.41% |
2021-03-12 |
13.58 |
13.66 |
12.90 |
13.49 |
628281手 |
84244万 |
-0.03 |
-0.22% |
2021-03-05 |
13.44 |
13.74 |
13.16 |
13.52 |
682577手 |
92281万 |
0.20 |
1.50% |
2021-02-26 |
13.28 |
13.78 |
12.81 |
13.32 |
1141391手 |
152108万 |
-0.08 |
-0.60% |
2021-02-19 |
14.00 |
14.25 |
13.16 |
13.40 |
802662手 |
109409万 |
0.25 |
1.90% |
2021-02-10 |
11.95 |
13.15 |
11.93 |
13.15 |
743250手 |
94756万 |
1.35 |
11.44% |
2021-02-05 |
12.53 |
12.61 |
11.76 |
11.80 |
628308手 |
76452万 |
-0.59 |
-4.76% |
2021-01-29 |
11.70 |
12.52 |
11.64 |
12.39 |
658209手 |
79905万 |
0.67 |
5.72% |
2021-01-22 |
11.92 |
12.27 |
11.67 |
11.72 |
446413手 |
53282万 |
-0.23 |
-1.93% |
2021-01-15 |
11.97 |
12.20 |
11.48 |
11.95 |
520608手 |
61591万 |
-0.14 |
-1.16% |
2021-01-08 |
12.60 |
13.00 |
11.73 |
12.09 |
775149手 |
96024万 |
-0.37 |
-2.97% |
2020-12-31 |
12.37 |
12.50 |
11.81 |
12.46 |
435317手 |
52420万 |
0.01 |
0.08% |
2020-12-25 |
12.82 |
12.86 |
12.31 |
12.45 |
368602手 |
46224万 |
-0.49 |
-3.79% |
2020-12-18 |
12.57 |
13.05 |
12.52 |
12.94 |
378548手 |
48542万 |
0.24 |
1.89% |
2020-12-11 |
13.28 |
13.32 |
12.35 |
12.70 |
498289手 |
63753万 |
-0.62 |
-4.66% |
2020-12-04 |
13.30 |
13.48 |
13.19 |
13.32 |
293192手 |
39107万 |
0.00 |
0.00% |
2020-11-27 |
13.11 |
13.41 |
12.89 |
13.32 |
518971手 |
68396万 |
0.08 |
0.60% |
2020-11-20 |
12.87 |
13.37 |
12.78 |
13.24 |
490586手 |
64213万 |
0.42 |
3.28% |
2020-11-13 |
12.63 |
13.49 |
12.61 |
12.82 |
691845手 |
89912万 |
0.23 |
1.83% |
2020-11-06 |
12.66 |
12.70 |
12.27 |
12.59 |
542175手 |
67626万 |
-0.07 |
-0.55% |
2020-10-30 |
13.53 |
13.65 |
12.44 |
12.66 |
1076832手 |
138637万 |
-1.62 |
-11.35% |
2020-10-23 |
15.20 |
15.59 |
14.10 |
14.28 |
1495607手 |
226180万 |
-0.64 |
-4.29% |
2020-10-16 |
14.08 |
15.21 |
13.90 |
14.92 |
910787手 |
132704万 |
0.81 |
5.74% |
2020-10-09 |
14.35 |
14.35 |
13.89 |
14.11 |
160114手 |
22564万 |
0.02 |
0.14% |
2020-09-30 |
14.01 |
14.31 |
13.73 |
14.09 |
298773手 |
41741万 |
0.14 |
1.00% |
2020-09-25 |
14.60 |
14.79 |
13.80 |
13.95 |
537623手 |
77579万 |
-0.59 |
-4.06% |
2020-09-18 |
14.16 |
14.70 |
14.01 |
14.54 |
504458手 |
72203万 |
0.46 |
3.27% |
2020-09-11 |
15.59 |
15.80 |
13.87 |
14.08 |
918688手 |
135110万 |
-1.60 |
-10.20% |
2020-09-04 |
15.07 |
15.74 |
14.88 |
15.68 |
897757手 |
137702万 |
0.75 |
5.02% |
2020-08-28 |
15.50 |
15.61 |
14.65 |
14.93 |
789150手 |
119283万 |
-0.46 |
-2.99% |
2020-08-21 |
14.92 |
15.54 |
14.60 |
15.39 |
1042992手 |
156373万 |
0.50 |
3.36% |
2020-08-14 |
14.12 |
15.12 |
14.00 |
14.89 |
1036071手 |
150785万 |
0.78 |
5.53% |
2020-08-07 |
14.79 |
14.98 |
14.04 |
14.11 |
793535手 |
115289万 |
-0.42 |
-2.89% |
2020-07-31 |
14.68 |
14.72 |
14.13 |
14.53 |
550083手 |
79463万 |
-0.17 |
-1.16% |
2020-07-24 |
14.70 |
15.55 |
14.09 |
14.70 |
898310手 |
133138万 |
0.16 |
1.10% |
2020-07-17 |
15.23 |
16.49 |
14.08 |
14.54 |
1618630手 |
247105万 |
-0.68 |
-4.47% |
2020-07-10 |
13.81 |
15.65 |
13.78 |
15.22 |
1351924手 |
199449万 |
1.49 |
10.85% |
2020-07-03 |
12.87 |
13.87 |
12.75 |
13.73 |
589792手 |
79330万 |
0.79 |
6.11% |
2020-06-24 |
12.92 |
13.19 |
12.75 |
12.94 |
188583手 |
24452万 |
0.02 |
0.15% |
2020-06-19 |
12.95 |
12.97 |
12.48 |
12.92 |
452759手 |
57801万 |
-0.42 |
-3.15% |
2020-06-12 |
13.80 |
13.86 |
13.17 |
13.34 |
525253手 |
71179万 |
-0.52 |
-3.75% |
2020-06-05 |
13.34 |
14.12 |
13.22 |
13.86 |
712177手 |
97054万 |
0.66 |
5.00% |
2020-05-29 |
13.10 |
13.39 |
12.86 |
13.20 |
371189手 |
48712万 |
0.05 |
0.38% |
2020-05-22 |
13.00 |
13.35 |
12.90 |
13.15 |
423907手 |
55851万 |
0.09 |
0.69% |
2020-05-15 |
13.85 |
13.92 |
12.86 |
13.06 |
712270手 |
94654万 |
-0.44 |
-3.26% |
2020-05-08 |
13.05 |
13.65 |
13.00 |
13.50 |
449030手 |
59894万 |
0.24 |
1.81% |
2020-04-30 |
12.30 |
13.36 |
12.04 |
13.26 |
648305手 |
82774万 |
0.98 |
7.98% |
2020-04-24 |
12.30 |
12.54 |
12.17 |
12.28 |
363631手 |
45026万 |
-0.01 |
-0.08% |
2020-04-17 |
12.02 |
12.45 |
11.80 |
12.29 |
403994手 |
49146万 |
0.18 |
1.49% |
2020-04-10 |
12.10 |
12.47 |
12.01 |
12.11 |
399855手 |
48823万 |
0.02 |
0.17% |
2020-04-03 |
11.88 |
12.62 |
11.53 |
12.09 |
489132手 |
57964万 |
-0.32 |
-2.58% |