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 |
9.65 |
9.95 |
9.30 |
9.82 |
207293手 |
19869万 |
0.17 |
1.76% |
2022-06-17 |
9.71 |
10.00 |
9.50 |
9.65 |
165331手 |
16075万 |
-0.17 |
-1.73% |
2022-06-10 |
9.27 |
10.51 |
9.21 |
9.82 |
377150手 |
37628万 |
0.54 |
5.82% |
2022-06-02 |
8.58 |
9.91 |
8.47 |
9.28 |
248423手 |
23190万 |
0.69 |
8.03% |
2022-05-27 |
8.64 |
8.96 |
8.20 |
8.59 |
105138手 |
9053万 |
-0.34 |
-3.81% |
2022-05-20 |
9.01 |
9.49 |
8.72 |
8.93 |
125328手 |
11219万 |
-0.06 |
-0.67% |
2022-05-13 |
8.54 |
9.09 |
8.49 |
8.99 |
116377手 |
10197万 |
0.29 |
3.33% |
2022-05-06 |
7.99 |
8.99 |
7.90 |
8.70 |
105956手 |
9028万 |
0.74 |
9.30% |
2022-04-29 |
8.70 |
8.75 |
7.01 |
7.96 |
192942手 |
14937万 |
-0.81 |
-9.24% |
2022-04-22 |
9.19 |
9.34 |
8.66 |
8.77 |
117910手 |
10624万 |
-0.42 |
-4.57% |
2022-04-15 |
10.77 |
10.80 |
9.00 |
9.19 |
244868手 |
23409万 |
-1.49 |
-13.95% |
2022-04-08 |
10.75 |
11.54 |
10.43 |
10.68 |
128919手 |
14102万 |
-0.07 |
-0.65% |
2022-04-01 |
11.35 |
11.35 |
10.58 |
10.75 |
186659手 |
20512万 |
-0.65 |
-5.70% |
2022-03-25 |
11.70 |
12.38 |
11.22 |
11.40 |
374405手 |
43676万 |
-0.30 |
-2.56% |
2022-03-18 |
11.13 |
12.00 |
10.90 |
11.70 |
549382手 |
63345万 |
0.33 |
2.90% |
2022-03-11 |
10.74 |
12.23 |
10.73 |
11.37 |
629270手 |
72121万 |
0.55 |
5.08% |
2022-03-04 |
9.89 |
11.44 |
9.66 |
10.82 |
374542手 |
40502万 |
0.93 |
9.40% |
2022-02-25 |
9.75 |
10.35 |
9.66 |
9.89 |
110369手 |
11013万 |
0.18 |
1.85% |
2022-02-18 |
9.52 |
9.88 |
9.43 |
9.71 |
63132手 |
6100万 |
0.17 |
1.78% |
2022-02-11 |
9.60 |
9.95 |
9.45 |
9.54 |
81133手 |
7851万 |
0.05 |
0.53% |
2022-01-28 |
9.95 |
10.01 |
9.08 |
9.49 |
98785手 |
9357万 |
-0.52 |
-5.20% |
2022-01-21 |
10.48 |
10.48 |
9.90 |
10.01 |
115064手 |
11703万 |
-0.24 |
-2.34% |
2022-01-14 |
10.09 |
10.53 |
10.00 |
10.25 |
107302手 |
11095万 |
0.17 |
1.69% |
2022-01-07 |
10.23 |
10.68 |
10.06 |
10.08 |
122369手 |
12600万 |
-0.09 |
-0.89% |
2021-12-31 |
9.98 |
10.31 |
9.87 |
10.17 |
81847手 |
8317万 |
0.19 |
1.90% |
2021-12-24 |
10.41 |
10.58 |
9.96 |
9.98 |
119362手 |
12281万 |
-0.43 |
-4.13% |
2021-12-17 |
10.86 |
10.91 |
10.31 |
10.41 |
147014手 |
15535万 |
-0.44 |
-4.05% |
2021-12-10 |
11.18 |
11.30 |
10.55 |
10.85 |
151936手 |
16458万 |
-0.35 |
-3.12% |
2021-12-03 |
11.22 |
11.68 |
10.91 |
11.20 |
161857手 |
18196万 |
-0.05 |
-0.44% |
2021-11-26 |
10.91 |
11.75 |
10.83 |
11.25 |
210856手 |
23779万 |
0.32 |
2.93% |
2021-11-19 |
10.43 |
11.16 |
10.43 |
10.93 |
216776手 |
23567万 |
0.50 |
4.79% |
2021-11-12 |
10.20 |
10.45 |
9.85 |
10.43 |
111601手 |
11341万 |
0.25 |
2.46% |
2021-11-05 |
10.00 |
10.33 |
9.60 |
10.18 |
131950手 |
13226万 |
0.16 |
1.60% |
2021-10-29 |
10.25 |
11.60 |
9.75 |
10.02 |
254107手 |
26754万 |
-0.32 |
-3.10% |
2021-10-22 |
11.15 |
11.41 |
10.34 |
10.34 |
302233手 |
32686万 |
-0.91 |
-8.09% |
2021-10-15 |
11.00 |
11.74 |
9.57 |
11.25 |
335002手 |
36185万 |
0.63 |
5.93% |
2021-10-08 |
9.66 |
10.62 |
9.66 |
10.62 |
142637手 |
14784万 |
0.97 |
10.05% |
2021-09-30 |
9.48 |
9.82 |
9.05 |
9.65 |
133059手 |
12469万 |
0.18 |
1.90% |
2021-09-24 |
9.35 |
9.72 |
9.33 |
9.47 |
91622手 |
8735万 |
-0.04 |
-0.42% |
2021-09-17 |
10.13 |
10.48 |
9.40 |
9.51 |
313109手 |
31281万 |
-0.64 |
-6.30% |
2021-09-10 |
10.35 |
10.44 |
10.01 |
10.15 |
363379手 |
37111万 |
-0.10 |
-0.98% |
2021-09-03 |
11.85 |
11.85 |
9.81 |
10.25 |
841143手 |
89475万 |
-2.92 |
-22.17% |
2021-08-27 |
11.01 |
13.78 |
11.01 |
13.17 |
1111332手 |
137111万 |
2.15 |
19.51% |
2021-08-20 |
13.10 |
13.10 |
10.90 |
11.02 |
767540手 |
91185万 |
-2.11 |
-16.07% |
2021-08-13 |
11.73 |
13.13 |
11.30 |
13.13 |
426628手 |
52832万 |
1.41 |
12.03% |
2021-08-06 |
11.47 |
11.98 |
11.34 |
11.72 |
214455手 |
24918万 |
0.28 |
2.45% |
2021-07-30 |
11.71 |
11.84 |
10.40 |
11.44 |
278224手 |
31015万 |
-0.10 |
-0.87% |
2021-07-23 |
10.98 |
12.12 |
10.88 |
11.54 |
248449手 |
28466万 |
0.56 |
5.10% |
2021-07-16 |
10.99 |
11.85 |
10.72 |
10.98 |
296261手 |
33020万 |
0.03 |
0.27% |
2021-07-09 |
10.21 |
11.06 |
10.15 |
10.95 |
189275手 |
20208万 |
0.76 |
7.46% |
2021-07-02 |
9.95 |
10.41 |
9.87 |
10.19 |
138791手 |
14130万 |
0.22 |
2.21% |
2021-06-25 |
10.40 |
10.75 |
9.82 |
9.97 |
144120手 |
14759万 |
-0.47 |
-4.50% |
2021-06-18 |
10.86 |
10.93 |
10.12 |
10.44 |
170876手 |
17899万 |
-0.43 |
-3.96% |
2021-06-11 |
9.98 |
11.26 |
9.98 |
10.87 |
218716手 |
22888万 |
0.94 |
9.47% |
2021-06-04 |
9.30 |
10.57 |
9.30 |
9.93 |
343489手 |
34224万 |
0.66 |
7.12% |
2021-05-28 |
8.91 |
9.43 |
8.81 |
9.27 |
160432手 |
14748万 |
0.37 |
4.16% |
2021-05-21 |
9.44 |
9.46 |
8.76 |
8.90 |
184821手 |
16634万 |
-0.50 |
-5.32% |
2021-05-14 |
9.33 |
9.57 |
8.92 |
9.40 |
177178手 |
16414万 |
0.08 |
0.86% |
2021-05-07 |
9.39 |
9.58 |
9.19 |
9.32 |
40628手 |
3811万 |
-0.06 |
-0.64% |
2021-04-30 |
10.55 |
10.80 |
9.10 |
9.38 |
161467手 |
15996万 |
-1.16 |
-11.01% |
2021-04-23 |
11.20 |
11.26 |
10.38 |
10.54 |
102401手 |
11167万 |
-0.58 |
-5.22% |
2021-04-16 |
11.30 |
11.41 |
10.71 |
11.12 |
96367手 |
10598万 |
-0.18 |
-1.59% |
2021-04-09 |
11.12 |
11.53 |
11.10 |
11.30 |
91298手 |
10353万 |
0.19 |
1.71% |
2021-04-02 |
11.49 |
11.63 |
10.75 |
11.11 |
127522手 |
14221万 |
-0.41 |
-3.56% |
2021-03-26 |
12.46 |
12.47 |
11.34 |
11.52 |
172902手 |
20524万 |
-0.88 |
-7.10% |
2021-03-19 |
12.24 |
12.94 |
11.81 |
12.40 |
307429手 |
37980万 |
0.16 |
1.31% |
2021-03-12 |
12.47 |
13.45 |
11.93 |
12.24 |
447390手 |
55949万 |
-0.24 |
-1.92% |
2021-03-05 |
11.28 |
13.28 |
11.28 |
12.48 |
459723手 |
57302万 |
1.20 |
10.64% |
2021-02-26 |
11.52 |
11.95 |
11.12 |
11.28 |
191425手 |
22006万 |
-0.18 |
-1.57% |
2021-02-19 |
10.22 |
11.64 |
10.22 |
11.46 |
109537手 |
12260万 |
1.28 |
12.57% |
2021-02-10 |
11.17 |
11.26 |
10.12 |
10.18 |
111290手 |
11714万 |
-1.01 |
-9.03% |
2021-02-05 |
11.01 |
11.92 |
11.01 |
11.19 |
207036手 |
23716万 |
-0.09 |
-0.80% |
2021-01-29 |
11.29 |
11.90 |
10.60 |
11.28 |
225109手 |
25441万 |
-0.01 |
-0.09% |
2021-01-22 |
11.50 |
12.38 |
11.13 |
11.29 |
325142手 |
38169万 |
-0.03 |
-0.27% |
2021-01-15 |
10.65 |
11.32 |
9.87 |
11.32 |
185532手 |
19380万 |
0.67 |
6.29% |
2021-01-08 |
11.11 |
11.89 |
10.34 |
10.65 |
182268手 |
20371万 |
-0.50 |
-4.48% |
2020-12-31 |
11.00 |
11.38 |
10.49 |
11.15 |
116964手 |
12858万 |
0.24 |
2.20% |
2020-12-25 |
13.01 |
13.02 |
10.77 |
10.91 |
286487手 |
33601万 |
-2.53 |
-18.82% |
2020-12-18 |
14.65 |
14.71 |
13.12 |
13.44 |
274418手 |
38257万 |
-1.12 |
-7.69% |
2020-12-11 |
13.08 |
15.35 |
13.07 |
14.56 |
432082手 |
61642万 |
1.53 |
11.74% |
2020-12-04 |
13.09 |
13.23 |
12.80 |
13.03 |
68283手 |
8870万 |
-0.05 |
-0.38% |
2020-11-27 |
13.76 |
13.80 |
13.02 |
13.08 |
126941手 |
17027万 |
-0.68 |
-4.94% |
2020-11-20 |
13.90 |
14.19 |
13.57 |
13.76 |
102377手 |
14180万 |
-0.10 |
-0.72% |
2020-11-13 |
13.80 |
14.40 |
13.58 |
13.86 |
95592手 |
13401万 |
0.11 |
0.80% |
2020-11-06 |
13.27 |
14.10 |
12.81 |
13.75 |
136536手 |
18550万 |
0.48 |
3.62% |
2020-10-30 |
14.59 |
15.00 |
13.14 |
13.27 |
131517手 |
18715万 |
-1.32 |
-9.05% |
2020-10-23 |
15.10 |
15.56 |
14.50 |
14.59 |
95610手 |
14368万 |
-0.48 |
-3.19% |
2020-10-16 |
14.91 |
15.70 |
14.91 |
15.07 |
114073手 |
17520万 |
0.27 |
1.82% |
2020-10-09 |
14.57 |
15.02 |
14.55 |
14.80 |
26324手 |
3903万 |
0.45 |
3.14% |
2020-09-30 |
14.56 |
14.64 |
14.06 |
14.35 |
70033手 |
10020万 |
-0.21 |
-1.44% |
2020-09-25 |
15.83 |
15.85 |
14.44 |
14.56 |
97925手 |
14859万 |
-1.25 |
-7.91% |
2020-09-18 |
15.80 |
15.86 |
15.23 |
15.81 |
157326手 |
24453万 |
0.07 |
0.45% |
2020-09-11 |
17.19 |
17.80 |
15.50 |
15.74 |
185614手 |
31224万 |
-1.46 |
-8.49% |
2020-09-04 |
17.38 |
17.62 |
16.66 |
17.20 |
141802手 |
24522万 |
-0.13 |
-0.75% |
2020-08-28 |
18.53 |
18.57 |
16.91 |
17.33 |
207003手 |
36625万 |
-1.25 |
-6.73% |
2020-08-21 |
19.26 |
19.68 |
18.30 |
18.58 |
210173手 |
40055万 |
-0.53 |
-2.77% |
2020-08-14 |
20.24 |
20.24 |
18.50 |
19.11 |
255894手 |
49670万 |
-1.06 |
-5.25% |
2020-08-07 |
21.50 |
22.12 |
19.83 |
20.17 |
507526手 |
107272万 |
-1.21 |
-5.66% |
2020-07-31 |
21.10 |
22.60 |
19.78 |
21.38 |
701091手 |
148686万 |
0.19 |
0.90% |
2020-07-24 |
18.02 |
22.00 |
18.00 |
21.19 |
608852手 |
123802万 |
3.29 |
18.38% |
2020-07-17 |
19.48 |
20.50 |
17.65 |
17.90 |
330543手 |
63540万 |
-1.58 |
-8.11% |
2020-07-10 |
18.20 |
20.20 |
17.87 |
19.48 |
527006手 |
101527万 |
1.65 |
9.25% |
2020-07-03 |
17.87 |
18.68 |
17.19 |
17.83 |
269121手 |
47839万 |
-0.17 |
-0.94% |
2020-06-24 |
17.36 |
18.48 |
17.33 |
18.00 |
177850手 |
31885万 |
0.68 |
3.93% |
2020-06-19 |
17.41 |
17.46 |
16.91 |
17.32 |
150475手 |
25888万 |
-0.19 |
-1.08% |
2020-06-12 |
18.00 |
18.50 |
17.20 |
17.51 |
147316手 |
26191万 |
-0.39 |
-2.18% |
2020-06-05 |
17.72 |
19.15 |
17.72 |
17.90 |
274737手 |
50504万 |
0.19 |
1.07% |
2020-05-29 |
17.16 |
19.25 |
16.63 |
17.71 |
270284手 |
48776万 |
0.40 |
2.31% |
2020-05-22 |
17.98 |
18.43 |
16.55 |
17.31 |
162390手 |
28916万 |
-0.79 |
-4.37% |
2020-05-15 |
18.20 |
18.50 |
17.56 |
18.10 |
193231手 |
34874万 |
0.10 |
0.56% |
2020-05-08 |
16.63 |
18.15 |
16.62 |
18.00 |
145421手 |
25471万 |
1.27 |
7.59% |
2020-04-30 |
17.05 |
17.08 |
15.70 |
16.73 |
150559手 |
24609万 |
-0.32 |
-1.88% |
2020-04-24 |
17.70 |
17.79 |
16.58 |
17.05 |
141084手 |
24360万 |
-0.65 |
-3.67% |
2020-04-17 |
17.59 |
18.25 |
17.00 |
17.70 |
145209手 |
25776万 |
-0.08 |
-0.45% |
2020-04-10 |
17.69 |
18.65 |
17.57 |
17.78 |
171366手 |
31141万 |
0.45 |
2.60% |
2020-04-03 |
18.02 |
18.20 |
17.11 |
17.33 |
219023手 |
38482万 |
-1.14 |
-6.17% |
2020-03-27 |
19.21 |
19.48 |
17.67 |
18.47 |
202327手 |
37900万 |
-1.24 |
-6.29% |
2020-03-20 |
21.10 |
21.14 |
18.42 |
19.71 |
263322手 |
51548万 |
-0.98 |
-4.74% |
2020-03-13 |
23.00 |
23.20 |
19.87 |
20.69 |
341819手 |
73097万 |
-2.63 |
-11.28% |
2020-03-06 |
23.90 |
26.34 |
22.85 |
23.32 |
399145手 |
97166万 |
-0.26 |
-1.10% |
2020-02-28 |
24.91 |
30.13 |
23.40 |
23.58 |
790092手 |
214367万 |
-1.32 |
-5.30% |
2020-02-21 |
23.80 |
25.66 |
23.37 |
24.90 |
476680手 |
116730万 |
0.90 |
3.75% |
2020-02-14 |
21.21 |
24.94 |
21.03 |
24.00 |
377880手 |
85193万 |
2.43 |
11.27% |
2020-02-07 |
20.75 |
22.35 |
19.00 |
21.57 |
340863手 |
71219万 |
-1.48 |
-6.42% |
2020-01-23 |
23.40 |
25.59 |
21.87 |
23.05 |
315372手 |
77095万 |
-1.18 |
-4.87% |
2020-01-17 |
25.58 |
25.67 |
23.61 |
24.23 |
426420手 |
105151万 |
-1.50 |
-5.83% |
2020-01-10 |
27.52 |
27.76 |
24.60 |
25.73 |
524654手 |
136349万 |
-1.94 |
-7.01% |
2020-01-03 |
24.94 |
27.67 |
24.11 |
27.67 |
161316手 |
42040万 |
2.74 |
10.99% |
2019-12-31 |
15.75 |
25.25 |
14.89 |
24.93 |
203103手 |
45519万 |
1.11 |
4.66% |
2019-12-27 |
22.88 |
25.00 |
22.65 |
23.82 |
349993手 |
82968万 |
0.65 |
2.81% |
2019-12-20 |
22.90 |
26.50 |
22.65 |
23.17 |
409338手 |
100660万 |
0.17 |
0.74% |
2019-12-13 |
22.89 |
23.88 |
22.21 |
23.00 |
247084手 |
56444万 |
0.50 |
2.22% |
2019-12-06 |
20.60 |
23.08 |
20.52 |
22.50 |
373965手 |
82728万 |
1.90 |
9.22% |
2019-11-29 |
20.39 |
21.28 |
19.65 |
20.60 |
273806手 |
55632万 |
0.17 |
0.83% |
2019-11-22 |
19.24 |
21.76 |
19.18 |
20.43 |
513728手 |
103836万 |
1.06 |
5.47% |
2019-11-15 |
17.98 |
20.21 |
16.73 |
19.37 |
404010手 |
74294万 |
1.29 |
7.13% |
2019-11-08 |
17.12 |
18.49 |
17.03 |
18.08 |
316413手 |
56468万 |
1.01 |
5.92% |
2019-11-01 |
17.20 |
17.53 |
16.68 |
17.07 |
292448手 |
50007万 |
-0.18 |
-1.04% |
2019-10-25 |
17.57 |
18.06 |
16.36 |
17.25 |
274602手 |
47508万 |
-0.32 |
-1.82% |
2019-10-18 |
18.06 |
19.40 |
17.28 |
17.57 |
463037手 |
86179万 |
-0.20 |
-1.12% |
2019-10-11 |
17.76 |
18.31 |
17.25 |
17.77 |
207401手 |
37012万 |
0.05 |
0.28% |
2019-09-30 |
18.22 |
18.30 |
17.66 |
17.72 |
41596手 |
7472万 |
-0.39 |
-2.15% |
2019-09-27 |
20.36 |
20.60 |
17.61 |
18.11 |
507376手 |
97123万 |
-2.53 |
-12.26% |
2019-09-20 |
23.31 |
23.56 |
20.30 |
20.64 |
488304手 |
105421万 |
-2.56 |
-11.03% |
2019-09-12 |
20.68 |
24.36 |
20.21 |
23.20 |
415616手 |
93682万 |
2.62 |
12.73% |
2019-09-06 |
17.76 |
21.58 |
17.75 |
20.58 |
561282手 |
114524万 |
2.50 |
13.83% |
2019-08-30 |
20.68 |
21.66 |
18.08 |
18.08 |
485070手 |
97520万 |
-3.43 |
-15.95% |
2019-08-23 |
20.28 |
21.69 |
19.22 |
21.51 |
942768手 |
190618万 |
2.15 |
11.11% |
2019-08-16 |
13.70 |
19.36 |
13.64 |
19.36 |
961012手 |
163916万 |
5.63 |
41.01% |
2019-08-09 |
14.60 |
15.15 |
13.60 |
13.73 |
201193手 |
28860万 |
-1.15 |
-7.73% |
2019-08-02 |
13.71 |
15.88 |
13.57 |
14.88 |
407827手 |
61078万 |
1.26 |
9.25% |
2019-07-26 |
14.05 |
14.17 |
13.27 |
13.62 |
78201手 |
10662万 |
-0.40 |
-2.85% |
2019-07-19 |
14.38 |
14.60 |
14.02 |
14.02 |
71470手 |
10202万 |
-0.34 |
-2.37% |
2019-07-12 |
15.36 |
15.47 |
14.18 |
14.36 |
90791手 |
13237万 |
-1.12 |
-7.24% |
2019-07-05 |
16.08 |
16.70 |
15.31 |
15.48 |
235943手 |
37388万 |
-0.05 |
-0.32% |