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 |
10.78 |
10.98 |
10.28 |
10.64 |
198977手 |
21241万 |
-0.12 |
-1.11% |
2022-06-17 |
10.96 |
11.10 |
10.31 |
10.76 |
290242手 |
31340万 |
-0.23 |
-2.09% |
2022-06-10 |
11.23 |
11.42 |
10.68 |
10.99 |
279239手 |
30944万 |
-0.12 |
-1.08% |
2022-06-02 |
10.80 |
11.20 |
10.71 |
11.11 |
226216手 |
24768万 |
0.34 |
3.16% |
2022-05-27 |
10.55 |
10.98 |
10.40 |
10.77 |
284703手 |
30482万 |
0.19 |
1.80% |
2022-05-20 |
10.43 |
10.68 |
10.26 |
10.58 |
175898手 |
18368万 |
0.12 |
1.15% |
2022-05-13 |
10.00 |
10.64 |
10.00 |
10.46 |
260233手 |
27043万 |
0.47 |
4.71% |
2022-05-06 |
9.97 |
10.35 |
9.86 |
9.99 |
104598手 |
10572万 |
0.02 |
0.20% |
2022-04-29 |
10.16 |
10.16 |
8.70 |
9.97 |
334480手 |
31461万 |
-0.21 |
-2.06% |
2022-04-22 |
11.12 |
11.22 |
10.10 |
10.18 |
216904手 |
23270万 |
-0.89 |
-8.04% |
2022-04-15 |
11.33 |
11.34 |
10.45 |
11.07 |
222514手 |
24139万 |
-0.26 |
-2.29% |
2022-04-08 |
11.52 |
11.90 |
11.25 |
11.33 |
127780手 |
14804万 |
-0.19 |
-1.65% |
2022-04-01 |
11.71 |
11.76 |
11.42 |
11.52 |
129442手 |
15019万 |
-0.19 |
-1.62% |
2022-03-25 |
11.99 |
12.31 |
11.69 |
11.71 |
178916手 |
21384万 |
-0.10 |
-0.85% |
2022-03-18 |
12.07 |
12.30 |
11.06 |
11.81 |
237516手 |
27751万 |
-0.31 |
-2.56% |
2022-03-11 |
13.25 |
13.35 |
11.33 |
12.12 |
326351手 |
40110万 |
-1.12 |
-8.46% |
2022-03-04 |
13.62 |
13.73 |
13.20 |
13.24 |
230951手 |
31096万 |
-0.27 |
-2.00% |
2022-02-25 |
13.32 |
14.08 |
13.29 |
13.51 |
385484手 |
52341万 |
0.15 |
1.12% |
2022-02-18 |
13.34 |
13.50 |
13.10 |
13.36 |
175546手 |
23402万 |
0.02 |
0.15% |
2022-02-11 |
13.35 |
13.65 |
13.30 |
13.34 |
214525手 |
28876万 |
0.06 |
0.45% |
2022-01-28 |
14.01 |
14.27 |
13.15 |
13.28 |
242654手 |
33169万 |
-0.73 |
-5.21% |
2022-01-21 |
14.04 |
14.66 |
13.95 |
14.01 |
319175手 |
45526万 |
0.03 |
0.21% |
2022-01-14 |
14.49 |
14.78 |
13.94 |
13.98 |
361580手 |
51708万 |
-0.53 |
-3.65% |
2022-01-07 |
14.37 |
14.81 |
14.36 |
14.51 |
373690手 |
54581万 |
0.12 |
0.83% |
2021-12-31 |
14.02 |
14.94 |
13.92 |
14.39 |
597709手 |
86912万 |
0.36 |
2.57% |
2021-12-24 |
14.06 |
14.28 |
13.91 |
14.03 |
256700手 |
36208万 |
-0.07 |
-0.50% |
2021-12-17 |
14.31 |
14.39 |
14.10 |
14.10 |
347627手 |
49516万 |
-0.20 |
-1.40% |
2021-12-10 |
15.16 |
15.16 |
14.19 |
14.30 |
476990手 |
69261万 |
-0.75 |
-4.98% |
2021-12-03 |
14.71 |
15.19 |
14.63 |
15.05 |
381484手 |
57208万 |
0.23 |
1.55% |
2021-11-26 |
15.14 |
15.46 |
14.70 |
14.82 |
457332手 |
68917万 |
-0.24 |
-1.59% |
2021-11-19 |
14.91 |
15.57 |
14.70 |
15.06 |
786334手 |
118796万 |
0.04 |
0.27% |
2021-11-12 |
14.27 |
15.04 |
14.10 |
15.02 |
493053手 |
71398万 |
0.92 |
6.53% |
2021-11-05 |
13.87 |
14.33 |
13.81 |
14.10 |
358756手 |
50570万 |
0.20 |
1.44% |
2021-10-29 |
14.35 |
14.49 |
13.59 |
13.90 |
327958手 |
46023万 |
-0.45 |
-3.14% |
2021-10-22 |
14.64 |
14.84 |
14.31 |
14.35 |
322909手 |
47033万 |
-0.40 |
-2.71% |
2021-10-15 |
14.65 |
15.15 |
14.23 |
14.75 |
478342手 |
70556万 |
0.10 |
0.68% |
2021-10-08 |
14.67 |
14.82 |
14.40 |
14.65 |
77917手 |
11379万 |
0.11 |
0.76% |
2021-09-30 |
15.38 |
15.66 |
14.40 |
14.54 |
454534手 |
68231万 |
-0.82 |
-5.34% |
2021-09-24 |
15.12 |
16.09 |
15.01 |
15.36 |
515430手 |
80232万 |
-0.44 |
-2.79% |
2021-09-17 |
17.00 |
17.35 |
15.30 |
15.80 |
1434124手 |
232038万 |
-1.24 |
-7.28% |
2021-09-10 |
16.50 |
18.58 |
15.87 |
17.04 |
2341806手 |
405241万 |
0.59 |
3.59% |
2021-09-03 |
14.40 |
17.36 |
14.37 |
16.45 |
2944935手 |
478343万 |
2.75 |
20.07% |
2021-08-27 |
13.82 |
14.28 |
13.60 |
13.70 |
453069手 |
63640万 |
-0.12 |
-0.87% |
2021-08-20 |
14.07 |
14.15 |
13.58 |
13.82 |
323809手 |
44831万 |
-0.23 |
-1.64% |
2021-08-13 |
14.20 |
14.66 |
14.00 |
14.05 |
436294手 |
62409万 |
-0.10 |
-0.71% |
2021-08-06 |
13.50 |
14.63 |
13.47 |
14.15 |
510980手 |
72283万 |
0.59 |
4.35% |
2021-07-30 |
14.49 |
14.65 |
13.13 |
13.56 |
469532手 |
64747万 |
-0.86 |
-5.96% |
2021-07-23 |
14.64 |
14.72 |
14.20 |
14.42 |
325578手 |
47098万 |
-0.12 |
-0.82% |
2021-07-16 |
14.95 |
15.09 |
14.00 |
14.54 |
396898手 |
58151万 |
-0.37 |
-2.48% |
2021-07-09 |
14.79 |
15.23 |
14.75 |
14.91 |
320740手 |
48008万 |
0.12 |
0.81% |
2021-07-02 |
16.23 |
16.52 |
14.62 |
14.79 |
540556手 |
84918万 |
-1.43 |
-8.82% |
2021-06-25 |
16.45 |
16.72 |
16.10 |
16.22 |
501113手 |
81950万 |
-0.16 |
-0.98% |
2021-06-18 |
15.92 |
16.47 |
15.83 |
16.38 |
459148手 |
74421万 |
0.38 |
2.38% |
2021-06-11 |
15.88 |
16.55 |
15.65 |
16.00 |
528578手 |
85068万 |
0.06 |
0.38% |
2021-06-04 |
16.10 |
16.58 |
15.83 |
15.94 |
472590手 |
76718万 |
-0.13 |
-0.81% |
2021-05-28 |
15.80 |
16.45 |
15.78 |
16.07 |
456224手 |
73756万 |
0.27 |
1.71% |
2021-05-21 |
16.59 |
16.59 |
15.70 |
15.80 |
402638手 |
64683万 |
-0.25 |
-1.56% |
2021-05-14 |
15.42 |
16.16 |
15.25 |
16.05 |
441037手 |
69803万 |
0.61 |
3.95% |
2021-05-07 |
15.61 |
15.97 |
15.38 |
15.44 |
211785手 |
33058万 |
-0.17 |
-1.09% |
2021-04-30 |
19.30 |
19.50 |
15.30 |
15.61 |
1190388手 |
202743万 |
-3.21 |
-17.06% |
2021-04-23 |
18.51 |
19.78 |
17.58 |
18.82 |
1261636手 |
235558万 |
0.28 |
1.51% |
2021-04-16 |
17.37 |
18.83 |
17.21 |
18.54 |
888040手 |
159973万 |
1.05 |
6.00% |
2021-04-09 |
15.75 |
18.34 |
15.65 |
17.49 |
782908手 |
133883万 |
1.71 |
10.84% |
2021-04-02 |
15.48 |
16.10 |
15.41 |
15.78 |
353480手 |
55656万 |
0.43 |
2.80% |
2021-03-26 |
15.25 |
15.50 |
15.00 |
15.35 |
256281手 |
39177万 |
0.15 |
0.99% |
2021-03-19 |
15.25 |
15.49 |
15.10 |
15.20 |
189890手 |
28966万 |
-0.04 |
-0.26% |
2021-03-12 |
16.24 |
16.76 |
15.10 |
15.24 |
366807手 |
57523万 |
-0.92 |
-5.69% |
2021-03-05 |
16.36 |
16.77 |
15.88 |
16.16 |
326790手 |
53502万 |
-0.22 |
-1.34% |
2021-02-26 |
16.30 |
16.84 |
15.95 |
16.38 |
468538手 |
77080万 |
0.11 |
0.68% |
2021-02-19 |
15.73 |
16.30 |
15.72 |
16.27 |
196514手 |
31499万 |
0.71 |
4.56% |
2021-02-10 |
16.66 |
16.87 |
15.05 |
15.56 |
431235手 |
67292万 |
-1.31 |
-7.76% |
2021-02-05 |
17.28 |
17.65 |
16.73 |
16.87 |
400910手 |
68827万 |
-0.54 |
-3.10% |
2021-01-29 |
19.34 |
19.50 |
17.08 |
17.41 |
1017522手 |
182889万 |
-2.12 |
-10.86% |
2021-01-22 |
18.17 |
19.89 |
17.92 |
19.53 |
953269手 |
181948万 |
1.06 |
5.74% |
2021-01-15 |
18.81 |
19.64 |
18.31 |
18.47 |
920071手 |
175555万 |
-0.33 |
-1.75% |
2021-01-08 |
18.40 |
21.10 |
18.25 |
18.80 |
1318149手 |
254378万 |
0.66 |
3.64% |
2020-12-31 |
17.79 |
18.25 |
16.72 |
18.14 |
440571手 |
77725万 |
0.15 |
0.83% |
2020-12-25 |
18.24 |
18.80 |
17.50 |
17.99 |
593118手 |
107289万 |
-0.40 |
-2.17% |
2020-12-18 |
18.14 |
18.96 |
18.08 |
18.39 |
355683手 |
65950万 |
0.31 |
1.72% |
2020-12-11 |
19.97 |
20.06 |
17.97 |
18.08 |
527661手 |
99645万 |
-1.92 |
-9.60% |
2020-12-04 |
19.05 |
20.33 |
18.79 |
20.00 |
454780手 |
89565万 |
0.97 |
5.10% |
2020-11-27 |
19.01 |
19.95 |
18.51 |
19.03 |
847256手 |
161894万 |
0.02 |
0.10% |
2020-11-20 |
17.70 |
19.50 |
17.43 |
19.01 |
1003634手 |
189372万 |
1.40 |
7.95% |
2020-11-13 |
17.86 |
18.78 |
17.19 |
17.61 |
482755手 |
87092万 |
-0.17 |
-0.96% |
2020-11-06 |
17.12 |
18.13 |
16.69 |
17.78 |
552607手 |
96711万 |
0.47 |
2.71% |
2020-10-30 |
18.97 |
18.97 |
17.24 |
17.31 |
429751手 |
77093万 |
-1.67 |
-8.80% |
2020-10-23 |
19.50 |
19.87 |
18.87 |
18.98 |
392365手 |
75708万 |
-0.14 |
-0.73% |
2020-10-16 |
19.70 |
20.48 |
19.00 |
19.12 |
660319手 |
130244万 |
-0.53 |
-2.70% |
2020-10-09 |
19.74 |
19.85 |
19.55 |
19.65 |
68850手 |
13549万 |
0.26 |
1.34% |
2020-09-30 |
19.44 |
19.60 |
18.85 |
19.39 |
241283手 |
46412万 |
-0.04 |
-0.21% |
2020-09-25 |
20.48 |
21.20 |
19.12 |
19.43 |
567287手 |
113926万 |
-0.93 |
-4.57% |
2020-09-18 |
20.29 |
20.40 |
19.63 |
20.36 |
470250手 |
94405万 |
0.25 |
1.24% |
2020-09-11 |
22.52 |
22.52 |
19.47 |
20.11 |
775158手 |
161468万 |
-2.40 |
-10.66% |
2020-09-04 |
23.25 |
23.49 |
21.50 |
22.51 |
702584手 |
158979万 |
-0.59 |
-2.55% |
2020-08-28 |
23.50 |
23.83 |
22.00 |
23.10 |
877103手 |
200441万 |
-0.30 |
-1.28% |
2020-08-21 |
24.20 |
26.66 |
23.00 |
23.40 |
2047968手 |
505831万 |
0.17 |
0.73% |
2020-08-14 |
24.90 |
26.68 |
22.06 |
23.23 |
1666954手 |
402039万 |
-1.84 |
-7.34% |
2020-08-07 |
23.20 |
27.30 |
23.11 |
25.07 |
3660373手 |
931838万 |
2.00 |
8.67% |
2020-07-31 |
21.70 |
24.76 |
20.90 |
23.07 |
2120534手 |
486895万 |
1.30 |
5.97% |
2020-07-24 |
22.51 |
24.20 |
21.76 |
21.77 |
2811389手 |
651328万 |
-0.23 |
-1.04% |
2020-07-17 |
23.00 |
25.00 |
20.50 |
22.00 |
3235806手 |
744826万 |
-1.97 |
-8.22% |
2020-07-10 |
18.13 |
25.45 |
17.99 |
23.97 |
3352028手 |
728346万 |
5.98 |
33.24% |
2020-07-03 |
17.78 |
18.23 |
17.51 |
17.99 |
1110278手 |
198963万 |
0.17 |
0.95% |
2020-06-24 |
18.36 |
19.29 |
17.63 |
17.82 |
1021276手 |
187044万 |
-0.47 |
-2.57% |
2020-06-19 |
19.60 |
19.76 |
17.66 |
18.29 |
1610334手 |
299333万 |
-1.15 |
-5.92% |
2020-06-12 |
19.37 |
19.88 |
18.40 |
19.44 |
1883844手 |
361778万 |
0.29 |
1.51% |
2020-06-05 |
19.00 |
20.46 |
18.26 |
19.15 |
3333280手 |
643622万 |
0.52 |
2.79% |
2020-05-29 |
17.00 |
18.63 |
16.40 |
18.63 |
1463632手 |
253357万 |
1.29 |
7.44% |
2020-05-22 |
18.07 |
19.25 |
16.81 |
17.34 |
2033591手 |
365884万 |
-0.79 |
-4.36% |
2020-05-15 |
18.35 |
18.78 |
17.81 |
18.13 |
2167252手 |
396453万 |
-0.48 |
-2.58% |
2020-05-08 |
17.04 |
18.75 |
16.65 |
18.61 |
1535429手 |
272135万 |
1.59 |
9.34% |
2020-04-30 |
16.94 |
17.30 |
15.00 |
17.02 |
1637417手 |
267283万 |
-0.08 |
-0.47% |
2020-04-24 |
16.37 |
19.73 |
16.37 |
17.10 |
3487551手 |
647012万 |
0.80 |
4.91% |
2020-04-17 |
16.31 |
17.48 |
16.11 |
16.30 |
1517032手 |
256032万 |
-0.22 |
-1.33% |
2020-04-10 |
15.30 |
17.62 |
15.24 |
16.52 |
1762504手 |
293764万 |
1.68 |
11.32% |
2020-04-03 |
14.63 |
15.18 |
13.91 |
14.84 |
854138手 |
124554万 |
-0.14 |
-0.94% |
2020-03-27 |
15.20 |
15.58 |
14.51 |
14.98 |
940142手 |
142571万 |
-0.79 |
-5.01% |
2020-03-20 |
17.60 |
17.62 |
14.63 |
15.77 |
1707001手 |
270008万 |
-1.50 |
-8.69% |
2020-03-13 |
17.55 |
19.72 |
16.06 |
17.27 |
3031660手 |
545625万 |
-0.61 |
-3.41% |
2020-03-06 |
16.99 |
18.50 |
16.56 |
17.88 |
2089578手 |
369399万 |
1.17 |
7.00% |
2020-02-28 |
19.50 |
19.94 |
16.26 |
16.71 |
3326419手 |
619105万 |
-3.42 |
-16.99% |
2020-02-21 |
19.67 |
21.59 |
19.01 |
20.13 |
5521955手 |
1114928万 |
0.38 |
1.92% |
2020-02-14 |
19.00 |
20.88 |
16.41 |
19.75 |
7047295手 |
1292600万 |
2.48 |
14.36% |
2020-02-07 |
12.33 |
17.27 |
11.31 |
17.27 |
3308470手 |
495976万 |
3.57 |
26.06% |
2020-01-23 |
11.51 |
14.60 |
11.51 |
13.70 |
3055244手 |
397186万 |
2.23 |
19.44% |
2020-01-17 |
11.72 |
11.83 |
11.40 |
11.47 |
894938手 |
103731万 |
-0.24 |
-2.05% |
2020-01-10 |
12.00 |
12.48 |
11.56 |
11.71 |
1816438手 |
216597万 |
0.02 |
0.17% |
2020-01-03 |
11.40 |
11.77 |
11.38 |
11.69 |
527473手 |
61128万 |
0.37 |
3.27% |
2019-12-31 |
11.25 |
11.57 |
11.18 |
11.32 |
384259手 |
43692万 |
-0.06 |
-0.53% |
2019-12-27 |
11.28 |
11.62 |
10.97 |
11.38 |
1097937手 |
123751万 |
0.04 |
0.35% |
2019-12-20 |
10.97 |
12.78 |
10.78 |
11.34 |
2278382手 |
268107万 |
0.47 |
4.32% |
2019-12-13 |
10.30 |
10.98 |
10.00 |
10.87 |
1388246手 |
145411万 |
0.64 |
6.26% |
2019-12-06 |
9.99 |
10.35 |
9.82 |
10.23 |
842475手 |
85191万 |
0.24 |
2.40% |
2019-11-29 |
10.42 |
10.45 |
9.90 |
9.99 |
699647手 |
71001万 |
-0.49 |
-4.68% |
2019-11-22 |
11.11 |
11.33 |
10.10 |
10.48 |
1625408手 |
175505万 |
-0.47 |
-4.29% |
2019-11-15 |
10.65 |
11.34 |
10.15 |
10.95 |
1510203手 |
162934万 |
0.27 |
2.53% |
2019-11-08 |
10.44 |
11.40 |
10.27 |
10.68 |
1284728手 |
137967万 |
0.29 |
2.79% |
2019-11-01 |
10.99 |
11.77 |
10.03 |
10.39 |
1347901手 |
146991万 |
-0.61 |
-5.54% |
2019-10-25 |
11.22 |
11.26 |
10.71 |
11.00 |
1122518手 |
123268万 |
-0.25 |
-2.22% |
2019-10-18 |
11.87 |
12.68 |
10.88 |
11.25 |
1935152手 |
233627万 |
-0.52 |
-4.42% |
2019-10-11 |
11.81 |
12.04 |
11.28 |
11.77 |
1283508手 |
150355万 |
0.07 |
0.60% |
2019-09-30 |
12.15 |
12.28 |
11.69 |
11.70 |
363505手 |
43303万 |
-0.39 |
-3.23% |
2019-09-27 |
14.62 |
15.48 |
11.86 |
12.09 |
3831998手 |
529311万 |
-2.91 |
-19.40% |
2019-09-20 |
14.60 |
15.98 |
14.10 |
15.00 |
4730509手 |
709007万 |
0.55 |
3.81% |
2019-09-12 |
14.50 |
15.99 |
13.63 |
14.45 |
5202255手 |
774979万 |
-0.01 |
-0.07% |
2019-09-06 |
12.77 |
15.07 |
12.51 |
14.46 |
8451854手 |
1183206万 |
2.59 |
21.82% |
2019-08-30 |
9.02 |
11.87 |
9.00 |
11.87 |
4719736手 |
506460万 |
2.59 |
27.91% |
2019-08-23 |
9.43 |
9.94 |
9.23 |
9.28 |
2560721手 |
244189万 |
-0.10 |
-1.07% |
2019-08-16 |
9.59 |
9.64 |
8.90 |
9.38 |
2242652手 |
210900万 |
-0.29 |
-3.00% |
2019-08-09 |
10.50 |
11.57 |
9.55 |
9.67 |
4533687手 |
481401万 |
-1.00 |
-9.37% |
2019-08-02 |
10.66 |
10.98 |
10.08 |
10.67 |
4055767手 |
431296万 |
0.11 |
1.04% |
2019-07-26 |
12.35 |
12.63 |
10.38 |
10.56 |
5975689手 |
658766万 |
-1.80 |
-14.56% |
2019-07-19 |
11.00 |
13.12 |
10.75 |
12.36 |
9196514手 |
1114442万 |
2.22 |
21.89% |
2019-07-12 |
6.93 |
10.14 |
6.93 |
10.14 |
280002手 |
27066万 |
3.84 |
60.95% |
2019-07-05 |
4.31 |
6.30 |
4.31 |
6.30 |
22002手 |
1251万 |
2.38 |
60.71% |
2019-06-28 |
3.26 |
3.92 |
3.26 |
3.92 |
2365手 |
92万 |
1.20 |
44.12% |