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 |
8.53 |
8.75 |
8.25 |
8.45 |
1422684手 |
120450万 |
-0.10 |
-1.17% |
2022-06-17 |
8.16 |
9.25 |
8.01 |
8.55 |
4122548手 |
355752万 |
0.21 |
2.52% |
2022-06-10 |
7.59 |
8.36 |
7.56 |
8.34 |
2803458手 |
222206万 |
0.72 |
9.45% |
2022-06-02 |
7.57 |
7.66 |
7.48 |
7.62 |
771554手 |
58426万 |
0.08 |
1.06% |
2022-05-27 |
7.59 |
7.70 |
7.31 |
7.54 |
1100348手 |
82977万 |
-0.06 |
-0.79% |
2022-05-20 |
7.67 |
7.68 |
7.41 |
7.60 |
1152964手 |
86988万 |
-0.02 |
-0.26% |
2022-05-13 |
7.18 |
7.97 |
7.16 |
7.62 |
1996961手 |
152218万 |
0.42 |
5.83% |
2022-05-06 |
7.37 |
7.46 |
7.18 |
7.20 |
596844手 |
43783万 |
-0.27 |
-3.61% |
2022-04-29 |
8.79 |
9.32 |
7.15 |
7.47 |
4405260手 |
358004万 |
-1.54 |
-17.09% |
2022-04-22 |
8.42 |
9.65 |
8.37 |
9.01 |
4782768手 |
436638万 |
0.35 |
4.04% |
2022-04-15 |
8.22 |
9.11 |
7.93 |
8.66 |
1275984手 |
107399万 |
0.38 |
4.59% |
2022-04-08 |
8.31 |
8.39 |
8.10 |
8.28 |
365292手 |
30245万 |
-0.03 |
-0.36% |
2022-04-01 |
8.10 |
8.33 |
8.05 |
8.31 |
571077手 |
46953万 |
0.16 |
1.96% |
2022-03-25 |
8.48 |
8.49 |
8.13 |
8.15 |
517467手 |
43030万 |
-0.32 |
-3.78% |
2022-03-18 |
8.31 |
8.63 |
8.07 |
8.47 |
1086975手 |
91430万 |
0.05 |
0.59% |
2022-03-11 |
8.74 |
8.77 |
7.86 |
8.42 |
789418手 |
65977万 |
-0.33 |
-3.77% |
2022-03-04 |
8.86 |
8.95 |
8.71 |
8.75 |
405696手 |
35787万 |
-0.12 |
-1.35% |
2022-02-25 |
9.02 |
9.11 |
8.76 |
8.87 |
634807手 |
56950万 |
-0.19 |
-2.10% |
2022-02-18 |
9.10 |
9.15 |
8.98 |
9.06 |
486152手 |
43989万 |
-0.12 |
-1.31% |
2022-02-11 |
9.10 |
9.35 |
9.04 |
9.18 |
569273手 |
52396万 |
0.20 |
2.23% |
2022-01-28 |
9.66 |
9.71 |
8.95 |
8.98 |
747799手 |
69320万 |
-0.71 |
-7.33% |
2022-01-21 |
9.62 |
9.84 |
9.60 |
9.69 |
644138手 |
62522万 |
0.07 |
0.73% |
2022-01-14 |
9.86 |
9.99 |
9.61 |
9.62 |
693399手 |
68286万 |
-0.24 |
-2.43% |
2022-01-07 |
9.91 |
10.04 |
9.85 |
9.86 |
694862手 |
69045万 |
-0.05 |
-0.51% |
2021-12-31 |
9.74 |
9.96 |
9.71 |
9.91 |
633017手 |
62381万 |
0.18 |
1.85% |
2021-12-24 |
9.97 |
10.02 |
9.71 |
9.73 |
816444手 |
80834万 |
-0.26 |
-2.60% |
2021-12-17 |
10.28 |
10.34 |
9.97 |
9.99 |
1391872手 |
140785万 |
-0.10 |
-0.99% |
2021-12-10 |
9.67 |
10.17 |
9.63 |
10.09 |
1883629手 |
186973万 |
0.45 |
4.67% |
2021-12-03 |
9.54 |
9.68 |
9.50 |
9.64 |
751708手 |
72107万 |
-0.02 |
-0.21% |
2021-11-26 |
9.68 |
9.84 |
9.63 |
9.66 |
771244手 |
75063万 |
-0.05 |
-0.52% |
2021-11-19 |
9.76 |
9.84 |
9.50 |
9.71 |
720689手 |
69837万 |
-0.05 |
-0.51% |
2021-11-12 |
9.54 |
9.84 |
9.45 |
9.76 |
735184手 |
71269万 |
0.22 |
2.31% |
2021-11-05 |
9.71 |
9.86 |
9.52 |
9.54 |
674324手 |
65176万 |
-0.17 |
-1.75% |
2021-10-29 |
10.11 |
10.16 |
9.50 |
9.71 |
1090140手 |
106944万 |
-0.42 |
-4.15% |
2021-10-22 |
10.15 |
10.25 |
10.05 |
10.13 |
705276手 |
71515万 |
0.02 |
0.20% |
2021-10-15 |
10.09 |
10.26 |
9.90 |
10.11 |
753551手 |
76174万 |
0.05 |
0.50% |
2021-10-08 |
10.02 |
10.14 |
10.02 |
10.06 |
138125手 |
13927万 |
0.10 |
1.00% |
2021-09-30 |
10.23 |
10.30 |
9.90 |
9.96 |
816739手 |
82321万 |
-0.30 |
-2.92% |
2021-09-24 |
10.10 |
10.38 |
10.04 |
10.26 |
658962手 |
67578万 |
0.02 |
0.20% |
2021-09-17 |
10.73 |
10.79 |
10.15 |
10.24 |
1699490手 |
176702万 |
-0.50 |
-4.66% |
2021-09-10 |
10.68 |
11.07 |
10.46 |
10.74 |
2986300手 |
322328万 |
0.05 |
0.47% |
2021-09-03 |
11.32 |
11.35 |
10.09 |
10.69 |
4479403手 |
479304万 |
-0.53 |
-4.72% |
2021-08-27 |
11.29 |
11.42 |
11.10 |
11.22 |
3235012手 |
363113万 |
-0.01 |
-0.09% |
2021-08-20 |
11.25 |
11.88 |
10.90 |
11.23 |
6040573手 |
688294万 |
0.04 |
0.36% |
2021-08-13 |
10.70 |
11.70 |
10.68 |
11.19 |
5257125手 |
591852万 |
0.48 |
4.48% |
2021-08-06 |
10.13 |
11.31 |
10.02 |
10.71 |
4706446手 |
508909万 |
0.42 |
4.08% |
2021-07-30 |
11.13 |
11.48 |
9.89 |
10.29 |
4973618手 |
528403万 |
-0.92 |
-8.21% |
2021-07-23 |
10.70 |
11.85 |
10.39 |
11.21 |
4370638手 |
477778万 |
0.40 |
3.70% |
2021-07-16 |
10.04 |
11.08 |
9.96 |
10.81 |
4729224手 |
499121万 |
0.93 |
9.41% |
2021-07-09 |
9.69 |
10.11 |
9.68 |
9.88 |
1690446手 |
167092万 |
0.19 |
1.96% |
2021-07-02 |
10.80 |
10.80 |
9.68 |
9.69 |
3439059手 |
356430万 |
-1.21 |
-11.10% |
2021-06-25 |
10.30 |
11.20 |
9.90 |
10.90 |
5443900手 |
569282万 |
0.57 |
5.52% |
2021-06-18 |
9.23 |
10.95 |
9.20 |
10.33 |
5666205手 |
576494万 |
1.00 |
10.72% |
2021-06-11 |
9.14 |
9.63 |
9.06 |
9.33 |
2547082手 |
237710万 |
0.30 |
3.32% |
2021-06-04 |
9.57 |
9.58 |
8.87 |
9.03 |
2165205手 |
199172万 |
-0.52 |
-5.45% |
2021-05-28 |
9.06 |
9.75 |
9.03 |
9.55 |
3412333手 |
322950万 |
0.55 |
6.11% |
2021-05-21 |
9.39 |
9.47 |
9.00 |
9.00 |
2480612手 |
227706万 |
-0.52 |
-5.46% |
2021-05-14 |
8.33 |
9.69 |
8.28 |
9.52 |
4001507手 |
355986万 |
1.12 |
13.33% |
2021-05-07 |
9.75 |
9.94 |
8.26 |
8.40 |
2764656手 |
249241万 |
-1.41 |
-14.37% |
2021-04-30 |
9.41 |
10.36 |
8.72 |
9.81 |
2649047手 |
255069万 |
0.38 |
4.03% |
2021-04-23 |
9.45 |
9.78 |
9.24 |
9.43 |
870200手 |
82830万 |
-0.02 |
-0.21% |
2021-04-16 |
10.09 |
10.15 |
9.31 |
9.45 |
935922手 |
89770万 |
-0.64 |
-6.34% |
2021-04-09 |
10.18 |
10.35 |
10.08 |
10.09 |
556489手 |
56711万 |
-0.05 |
-0.49% |
2021-04-02 |
10.25 |
10.30 |
10.08 |
10.14 |
564583手 |
57381万 |
-0.12 |
-1.17% |
2021-03-26 |
10.11 |
10.60 |
10.08 |
10.26 |
1070696手 |
110317万 |
0.22 |
2.19% |
2021-03-19 |
10.30 |
10.34 |
10.00 |
10.04 |
786065手 |
79842万 |
-0.38 |
-3.65% |
2021-03-12 |
10.90 |
10.96 |
10.22 |
10.42 |
1082463手 |
113821万 |
-0.43 |
-3.96% |
2021-03-05 |
10.51 |
10.95 |
10.45 |
10.85 |
1163256手 |
124021万 |
0.35 |
3.33% |
2021-02-26 |
10.90 |
11.13 |
10.45 |
10.50 |
1207562手 |
129929万 |
-0.36 |
-3.31% |
2021-02-19 |
10.58 |
10.86 |
10.45 |
10.86 |
559727手 |
59671万 |
0.51 |
4.93% |
2021-02-10 |
10.17 |
10.43 |
10.00 |
10.35 |
613865手 |
63209万 |
0.20 |
1.97% |
2021-02-05 |
10.60 |
11.27 |
10.14 |
10.15 |
1476576手 |
156605万 |
-0.45 |
-4.25% |
2021-01-29 |
11.33 |
11.39 |
10.54 |
10.60 |
1281372手 |
139576万 |
-0.72 |
-6.36% |
2021-01-22 |
11.62 |
11.85 |
11.26 |
11.32 |
1351452手 |
157088万 |
-0.37 |
-3.17% |
2021-01-15 |
12.19 |
12.25 |
11.55 |
11.69 |
1714519手 |
203704万 |
-0.43 |
-3.55% |
2021-01-08 |
12.34 |
12.46 |
11.82 |
12.12 |
1916050手 |
233517万 |
-0.15 |
-1.22% |
2020-12-31 |
11.57 |
12.50 |
11.39 |
12.27 |
1505843手 |
178947万 |
0.67 |
5.78% |
2020-12-25 |
12.38 |
12.54 |
11.47 |
11.60 |
1796001手 |
214183万 |
-0.81 |
-6.53% |
2020-12-18 |
13.00 |
13.10 |
12.11 |
12.41 |
1557583手 |
197396万 |
-0.59 |
-4.54% |
2020-12-11 |
13.14 |
13.30 |
12.45 |
13.00 |
1795155手 |
230616万 |
-0.15 |
-1.14% |
2020-12-04 |
12.87 |
13.59 |
12.85 |
13.15 |
1586752手 |
209750万 |
0.37 |
2.90% |
2020-11-27 |
12.72 |
13.18 |
12.51 |
12.78 |
1335967手 |
171446万 |
0.01 |
0.08% |
2020-11-20 |
12.69 |
12.79 |
12.42 |
12.77 |
1006268手 |
127144万 |
0.22 |
1.75% |
2020-11-13 |
12.89 |
13.39 |
12.49 |
12.55 |
1419026手 |
183926万 |
-0.26 |
-2.03% |
2020-11-06 |
12.47 |
13.05 |
12.26 |
12.81 |
1236012手 |
158059万 |
0.33 |
2.64% |
2020-10-30 |
13.28 |
13.29 |
12.41 |
12.48 |
1283589手 |
166268万 |
-0.93 |
-6.93% |
2020-10-23 |
13.63 |
13.80 |
13.40 |
13.41 |
1394367手 |
189928万 |
-0.18 |
-1.32% |
2020-10-16 |
14.33 |
14.66 |
13.55 |
13.59 |
2159078手 |
304588万 |
-0.65 |
-4.57% |
2020-10-09 |
14.31 |
14.33 |
14.17 |
14.24 |
217213手 |
30927万 |
0.12 |
0.85% |
2020-09-30 |
14.14 |
14.35 |
13.68 |
14.12 |
717203手 |
101328万 |
-0.09 |
-0.63% |
2020-09-25 |
14.73 |
14.84 |
13.95 |
14.21 |
1692172手 |
241988万 |
-0.12 |
-0.84% |
2020-09-18 |
13.75 |
14.52 |
13.51 |
14.33 |
1646814手 |
228124万 |
0.68 |
4.98% |
2020-09-11 |
14.44 |
14.61 |
13.40 |
13.65 |
1607079手 |
225164万 |
-0.81 |
-5.60% |
2020-09-04 |
14.64 |
15.20 |
14.26 |
14.46 |
1675799手 |
247727万 |
-0.18 |
-1.23% |
2020-08-28 |
15.75 |
15.83 |
14.12 |
14.64 |
2452257手 |
365794万 |
-1.01 |
-6.45% |
2020-08-21 |
15.79 |
16.53 |
15.47 |
15.65 |
3121472手 |
497676万 |
0.10 |
0.64% |
2020-08-14 |
15.67 |
16.09 |
15.21 |
15.55 |
2507663手 |
391977万 |
-0.21 |
-1.33% |
2020-08-07 |
15.89 |
16.57 |
15.58 |
15.76 |
4252671手 |
681291万 |
0.09 |
0.57% |
2020-07-31 |
15.40 |
15.98 |
15.04 |
15.67 |
3585027手 |
559737万 |
0.51 |
3.36% |
2020-07-24 |
16.50 |
16.95 |
15.02 |
15.16 |
5341419手 |
866540万 |
-0.92 |
-5.72% |
2020-07-17 |
17.39 |
20.32 |
15.55 |
16.08 |
12985436手 |
2345562万 |
-1.53 |
-8.69% |
2020-07-10 |
17.40 |
18.62 |
16.75 |
17.61 |
14036524手 |
2477582万 |
0.58 |
3.41% |
2020-07-03 |
14.25 |
17.44 |
14.01 |
17.03 |
8597302手 |
1333764万 |
2.38 |
16.25% |
2020-06-24 |
14.56 |
15.60 |
14.48 |
14.65 |
3580010手 |
533959万 |
-0.06 |
-0.41% |
2020-06-19 |
14.25 |
15.00 |
13.85 |
14.71 |
3616343手 |
514745万 |
0.64 |
4.55% |
2020-06-12 |
14.50 |
14.62 |
13.68 |
14.07 |
2605899手 |
372153万 |
-0.45 |
-3.10% |
2020-06-05 |
14.33 |
15.03 |
14.11 |
14.52 |
4699568手 |
683699万 |
0.77 |
5.60% |
2020-05-29 |
13.33 |
14.32 |
13.12 |
13.75 |
3136435手 |
431785万 |
0.33 |
2.46% |
2020-05-22 |
14.56 |
14.80 |
13.33 |
13.42 |
2937665手 |
419943万 |
-1.22 |
-8.33% |
2020-05-15 |
14.85 |
15.03 |
14.40 |
14.64 |
3041041手 |
446076万 |
-0.20 |
-1.35% |
2020-05-08 |
13.45 |
15.33 |
13.40 |
14.84 |
3998989手 |
579350万 |
1.09 |
7.93% |
2020-04-30 |
13.49 |
13.99 |
12.96 |
13.75 |
3371292手 |
455407万 |
0.30 |
2.23% |
2020-04-24 |
14.83 |
14.95 |
13.38 |
13.45 |
3436223手 |
490810万 |
-1.40 |
-9.43% |
2020-04-17 |
14.68 |
15.37 |
14.45 |
14.85 |
4650506手 |
693619万 |
0.03 |
0.20% |
2020-04-10 |
15.35 |
15.68 |
14.75 |
14.82 |
4739766手 |
724565万 |
-0.21 |
-1.40% |
2020-04-03 |
15.00 |
16.18 |
14.83 |
15.03 |
6364561手 |
982889万 |
-0.36 |
-2.34% |
2020-03-27 |
14.99 |
15.98 |
13.99 |
15.39 |
7108345手 |
1069087万 |
-0.27 |
-1.72% |
2020-03-20 |
18.57 |
18.80 |
14.80 |
15.66 |
10846908手 |
1780184万 |
-3.39 |
-17.80% |
2020-03-13 |
16.60 |
19.24 |
16.49 |
19.05 |
14495895手 |
2620843万 |
2.15 |
12.72% |
2020-03-06 |
13.91 |
18.32 |
13.46 |
16.90 |
13450939手 |
2157200万 |
3.39 |
25.09% |
2020-02-28 |
14.32 |
15.10 |
13.25 |
13.51 |
9686320手 |
1392294万 |
-1.11 |
-7.59% |
2020-02-21 |
14.08 |
15.52 |
13.41 |
14.62 |
13547865手 |
1927385万 |
0.99 |
7.26% |
2020-02-14 |
13.61 |
14.63 |
13.24 |
13.63 |
11179730手 |
1538893万 |
0.03 |
0.22% |
2020-02-07 |
11.47 |
14.31 |
10.32 |
13.60 |
11196630手 |
1403236万 |
0.86 |
6.75% |