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 |
11.35 |
11.88 |
10.72 |
11.06 |
664101手 |
74633万 |
-0.17 |
-1.51% |
2022-06-17 |
11.48 |
11.96 |
11.10 |
11.23 |
874062手 |
99627万 |
-0.36 |
-3.11% |
2022-06-10 |
11.38 |
12.10 |
11.00 |
11.59 |
1042981手 |
120838万 |
0.21 |
1.84% |
2022-06-02 |
11.44 |
12.47 |
11.08 |
11.38 |
1141923手 |
134071万 |
0.12 |
1.07% |
2022-05-27 |
11.00 |
11.89 |
10.81 |
11.26 |
2249040手 |
252985万 |
0.45 |
4.16% |
2022-05-20 |
9.70 |
10.81 |
9.61 |
10.81 |
1851010手 |
187209万 |
1.18 |
12.25% |
2022-05-13 |
9.44 |
9.97 |
9.35 |
9.63 |
602565手 |
58071万 |
0.19 |
2.01% |
2022-05-06 |
9.41 |
9.75 |
9.28 |
9.44 |
255743手 |
24360万 |
-0.06 |
-0.63% |
2022-04-29 |
9.92 |
10.05 |
8.97 |
9.50 |
766462手 |
72000万 |
-0.59 |
-5.85% |
2022-04-22 |
10.75 |
10.81 |
9.72 |
10.09 |
769239手 |
78997万 |
-0.75 |
-6.92% |
2022-04-15 |
11.37 |
11.40 |
10.81 |
10.84 |
443673手 |
49224万 |
-0.48 |
-4.24% |
2022-04-08 |
11.40 |
11.64 |
11.15 |
11.32 |
292228手 |
33252万 |
-0.06 |
-0.53% |
2022-04-01 |
11.69 |
11.87 |
11.29 |
11.38 |
460858手 |
53377万 |
-0.32 |
-2.73% |
2022-03-25 |
12.02 |
12.14 |
11.68 |
11.70 |
304170手 |
36193万 |
-0.33 |
-2.74% |
2022-03-18 |
12.25 |
12.63 |
11.25 |
12.03 |
606595手 |
72152万 |
-0.42 |
-3.37% |
2022-03-11 |
13.14 |
13.32 |
11.35 |
12.45 |
631556手 |
77878万 |
-0.82 |
-6.18% |
2022-03-04 |
14.05 |
14.24 |
13.19 |
13.27 |
342739手 |
46713万 |
-0.75 |
-5.35% |
2022-02-25 |
14.47 |
14.88 |
13.60 |
14.02 |
468065手 |
66657万 |
-0.39 |
-2.71% |
2022-02-18 |
14.80 |
14.99 |
14.10 |
14.41 |
400486手 |
57850万 |
-0.50 |
-3.35% |
2022-02-11 |
13.43 |
15.34 |
13.37 |
14.91 |
521231手 |
75599万 |
1.74 |
13.21% |
2022-01-28 |
14.65 |
14.90 |
12.96 |
13.17 |
604936手 |
83986万 |
-1.63 |
-11.01% |
2022-01-21 |
15.11 |
15.90 |
14.56 |
14.80 |
700614手 |
107099万 |
-0.09 |
-0.60% |
2022-01-14 |
15.04 |
15.94 |
14.86 |
14.89 |
699023手 |
106843万 |
-0.20 |
-1.32% |
2022-01-07 |
14.85 |
15.27 |
14.72 |
15.09 |
560950手 |
84175万 |
0.24 |
1.62% |
2021-12-31 |
13.93 |
14.97 |
13.81 |
14.85 |
516841手 |
74815万 |
0.93 |
6.68% |
2021-12-24 |
14.25 |
14.56 |
13.85 |
13.92 |
364409手 |
51767万 |
-0.27 |
-1.90% |
2021-12-17 |
14.80 |
15.42 |
14.11 |
14.19 |
608766手 |
89639万 |
-0.64 |
-4.32% |
2021-12-10 |
14.69 |
15.36 |
14.54 |
14.83 |
808388手 |
120441万 |
0.16 |
1.09% |
2021-12-03 |
14.00 |
14.79 |
13.72 |
14.67 |
752812手 |
108466万 |
0.37 |
2.59% |
2021-11-26 |
14.00 |
14.55 |
13.84 |
14.30 |
685554手 |
97101万 |
0.30 |
2.14% |
2021-11-19 |
13.68 |
14.03 |
13.31 |
14.00 |
575892手 |
78630万 |
0.34 |
2.49% |
2021-11-12 |
13.54 |
14.06 |
13.23 |
13.66 |
490302手 |
66951万 |
0.13 |
0.96% |
2021-11-05 |
14.65 |
15.35 |
13.50 |
13.53 |
753054手 |
107915万 |
-1.14 |
-7.77% |
2021-10-29 |
15.67 |
16.33 |
14.38 |
14.67 |
689613手 |
105603万 |
-0.93 |
-5.96% |
2021-10-22 |
15.90 |
16.33 |
15.52 |
15.60 |
707765手 |
112765万 |
0.04 |
0.26% |
2021-10-15 |
16.31 |
16.95 |
15.38 |
15.56 |
587804手 |
94542万 |
-0.87 |
-5.29% |
2021-10-08 |
16.92 |
17.20 |
16.19 |
16.43 |
145960手 |
24061万 |
-0.23 |
-1.38% |
2021-09-30 |
19.52 |
19.53 |
16.40 |
16.66 |
590339手 |
104861万 |
-2.77 |
-14.26% |
2021-09-24 |
20.46 |
21.78 |
19.15 |
19.43 |
551115手 |
113483万 |
-1.75 |
-8.26% |
2021-09-17 |
20.28 |
23.10 |
20.18 |
21.18 |
935281手 |
202726万 |
1.00 |
4.96% |
2021-09-10 |
19.19 |
21.55 |
18.68 |
20.18 |
936340手 |
189793万 |
1.00 |
5.21% |
2021-09-03 |
17.30 |
19.74 |
17.24 |
19.18 |
1123007手 |
210346万 |
1.94 |
11.25% |
2021-08-27 |
17.21 |
17.57 |
16.94 |
17.24 |
592330手 |
102207万 |
-0.12 |
-0.69% |
2021-08-20 |
20.66 |
20.66 |
17.17 |
17.36 |
669462手 |
126346万 |
-2.94 |
-14.48% |
2021-08-13 |
19.22 |
20.59 |
19.06 |
20.30 |
429272手 |
85694万 |
0.70 |
3.57% |
2021-08-06 |
19.01 |
21.07 |
19.01 |
19.60 |
540587手 |
108711万 |
0.45 |
2.35% |
2021-07-30 |
23.28 |
23.32 |
18.95 |
19.15 |
576821手 |
119868万 |
-3.97 |
-17.17% |
2021-07-23 |
23.40 |
23.76 |
21.19 |
23.12 |
508418手 |
113692万 |
-0.24 |
-1.03% |
2021-07-16 |
20.90 |
24.76 |
20.50 |
23.36 |
524237手 |
119632万 |
2.45 |
11.72% |
2021-07-09 |
19.82 |
21.45 |
18.66 |
20.91 |
300491手 |
60676万 |
1.46 |
7.51% |
2021-07-02 |
19.43 |
21.21 |
18.99 |
19.45 |
275156手 |
55623万 |
0.02 |
0.10% |
2021-06-25 |
19.10 |
19.59 |
18.26 |
19.43 |
201394手 |
38041万 |
0.05 |
0.26% |
2021-06-18 |
20.35 |
20.58 |
18.86 |
19.38 |
133674手 |
26464万 |
-1.04 |
-5.09% |
2021-06-11 |
19.90 |
21.01 |
19.68 |
20.42 |
222340手 |
45465万 |
0.51 |
2.56% |
2021-06-04 |
19.17 |
20.14 |
18.70 |
19.91 |
171133手 |
33498万 |
0.69 |
3.59% |
2021-05-28 |
17.71 |
19.50 |
17.46 |
19.22 |
174753手 |
32774万 |
1.42 |
7.98% |
2021-05-21 |
17.88 |
18.87 |
17.03 |
17.80 |
185762手 |
33632万 |
0.01 |
0.06% |
2021-05-14 |
18.36 |
18.56 |
17.35 |
17.79 |
195411手 |
35016万 |
-0.62 |
-3.37% |
2021-05-07 |
17.88 |
18.62 |
17.68 |
18.41 |
112848手 |
20502万 |
0.73 |
4.13% |
2021-04-30 |
17.22 |
18.60 |
17.10 |
17.68 |
295279手 |
52279万 |
0.55 |
3.21% |
2021-04-23 |
16.35 |
17.51 |
15.89 |
17.13 |
214560手 |
36129万 |
1.02 |
6.33% |
2021-04-16 |
16.14 |
16.55 |
15.12 |
16.11 |
166618手 |
26166万 |
-0.03 |
-0.19% |
2021-04-09 |
16.38 |
16.63 |
15.79 |
16.14 |
135021手 |
21934万 |
-0.20 |
-1.22% |
2021-04-02 |
16.10 |
17.06 |
15.74 |
16.34 |
208900手 |
34283万 |
0.29 |
1.81% |
2021-03-26 |
16.51 |
17.10 |
15.47 |
16.05 |
213265手 |
34315万 |
-0.61 |
-3.66% |
2021-03-19 |
16.90 |
17.98 |
16.31 |
16.66 |
199791手 |
33905万 |
-0.36 |
-2.12% |
2021-03-12 |
18.75 |
18.75 |
16.00 |
17.02 |
417898手 |
70035万 |
-1.13 |
-6.23% |
2021-03-05 |
19.98 |
20.40 |
17.81 |
18.15 |
431319手 |
83374万 |
-1.35 |
-6.92% |
2021-02-26 |
21.90 |
23.18 |
19.42 |
19.50 |
504955手 |
109068万 |
-2.46 |
-11.20% |
2021-02-19 |
23.45 |
24.00 |
20.71 |
21.96 |
251433手 |
56443万 |
-0.38 |
-1.70% |
2021-02-10 |
20.10 |
22.35 |
19.67 |
22.34 |
315125手 |
67506万 |
2.19 |
10.87% |
2021-02-05 |
17.88 |
21.11 |
17.68 |
20.15 |
472889手 |
94022万 |
1.95 |
10.71% |
2021-01-29 |
18.95 |
19.95 |
17.80 |
18.20 |
426758手 |
79893万 |
-0.87 |
-4.56% |
2021-01-22 |
17.06 |
19.25 |
16.68 |
19.07 |
553372手 |
100220万 |
2.19 |
12.97% |
2021-01-15 |
15.33 |
18.60 |
15.10 |
16.88 |
871126手 |
151384万 |
1.49 |
9.68% |
2021-01-08 |
13.90 |
15.86 |
13.36 |
15.39 |
582151手 |
85051万 |
1.49 |
10.72% |
2020-12-31 |
14.04 |
14.34 |
13.30 |
13.90 |
481348手 |
66444万 |
0.15 |
1.09% |
2020-12-25 |
13.03 |
13.75 |
12.25 |
13.75 |
343224手 |
45019万 |
0.68 |
5.20% |
2020-12-18 |
12.86 |
13.58 |
11.92 |
13.07 |
406351手 |
51896万 |
0.32 |
2.51% |
2020-12-11 |
12.12 |
13.10 |
11.77 |
12.75 |
318373手 |
39238万 |
0.42 |
3.41% |
2020-12-04 |
12.82 |
12.90 |
12.07 |
12.33 |
198503手 |
24759万 |
-0.49 |
-3.82% |
2020-11-27 |
13.09 |
13.80 |
12.50 |
12.82 |
459811手 |
60595万 |
-0.28 |
-2.14% |
2020-11-20 |
11.43 |
13.34 |
11.31 |
13.10 |
971787手 |
123110万 |
1.94 |
17.38% |
2020-11-13 |
10.28 |
11.36 |
10.26 |
11.16 |
327828手 |
35345万 |
0.91 |
8.88% |
2020-11-06 |
10.30 |
10.31 |
10.13 |
10.25 |
142795手 |
14583万 |
0.08 |
0.79% |
2020-10-30 |
10.55 |
10.72 |
10.02 |
10.17 |
118134手 |
12275万 |
-0.45 |
-4.24% |
2020-10-23 |
11.29 |
11.56 |
10.60 |
10.62 |
205792手 |
22756万 |
-0.43 |
-3.89% |
2020-10-16 |
10.41 |
11.41 |
10.38 |
11.05 |
251404手 |
27612万 |
0.70 |
6.76% |
2020-10-09 |
10.15 |
10.41 |
10.13 |
10.35 |
27069手 |
2788万 |
0.29 |
2.88% |
2020-09-30 |
10.05 |
10.18 |
9.94 |
10.06 |
70238手 |
7042万 |
0.01 |
0.10% |
2020-09-25 |
10.87 |
10.87 |
10.00 |
10.05 |
154770手 |
16048万 |
-0.79 |
-7.29% |
2020-09-18 |
10.63 |
10.87 |
10.55 |
10.84 |
147447手 |
15793万 |
0.28 |
2.65% |
2020-09-11 |
11.18 |
11.43 |
10.48 |
10.56 |
165604手 |
18186万 |
-0.63 |
-5.63% |
2020-09-04 |
11.72 |
11.72 |
10.98 |
11.19 |
202425手 |
22852万 |
-0.24 |
-2.10% |
2020-08-28 |
11.72 |
11.86 |
10.97 |
11.43 |
253055手 |
28827万 |
-0.17 |
-1.47% |
2020-08-21 |
11.70 |
12.46 |
11.55 |
11.60 |
371936手 |
44811万 |
-0.05 |
-0.43% |
2020-08-14 |
11.26 |
11.95 |
11.25 |
11.65 |
389373手 |
45204万 |
0.33 |
2.92% |
2020-08-07 |
10.68 |
11.46 |
10.61 |
11.32 |
405039手 |
44724万 |
0.71 |
6.69% |
2020-07-31 |
10.42 |
10.87 |
10.18 |
10.61 |
168968手 |
17715万 |
0.20 |
1.92% |
2020-07-24 |
10.46 |
11.16 |
10.36 |
10.41 |
188429手 |
20397万 |
-0.15 |
-1.42% |
2020-07-17 |
11.10 |
11.55 |
10.48 |
10.56 |
260875手 |
28879万 |
-0.81 |
-7.12% |
2020-07-10 |
10.52 |
11.59 |
10.52 |
11.37 |
377868手 |
42197万 |
0.86 |
8.18% |
2020-07-03 |
10.14 |
10.52 |
9.92 |
10.51 |
179250手 |
18292万 |
0.35 |
3.44% |
2020-06-24 |
10.30 |
10.30 |
10.07 |
10.16 |
70158手 |
7136万 |
-0.11 |
-1.07% |
2020-06-19 |
10.25 |
10.55 |
10.15 |
10.27 |
141034手 |
14558万 |
0.01 |
0.10% |
2020-06-12 |
10.01 |
10.66 |
10.00 |
10.26 |
329427手 |
33919万 |
0.28 |
2.81% |
2020-06-05 |
9.68 |
10.29 |
9.66 |
9.98 |
212240手 |
21416万 |
0.33 |
3.42% |
2020-05-29 |
9.61 |
9.81 |
9.41 |
9.65 |
124171手 |
11932万 |
-0.03 |
-0.31% |
2020-05-22 |
10.13 |
10.33 |
9.58 |
9.68 |
195810手 |
19369万 |
-0.42 |
-4.16% |
2020-05-15 |
10.22 |
10.25 |
10.08 |
10.10 |
91390手 |
9292万 |
-0.09 |
-0.88% |
2020-05-08 |
10.30 |
10.33 |
10.12 |
10.19 |
75176手 |
7674万 |
-0.20 |
-1.93% |
2020-04-30 |
10.47 |
10.59 |
10.05 |
10.39 |
85123手 |
8780万 |
-0.12 |
-1.14% |
2020-04-24 |
10.29 |
10.89 |
10.29 |
10.51 |
158399手 |
16821万 |
0.28 |
2.74% |
2020-04-17 |
10.41 |
10.58 |
10.18 |
10.23 |
95745手 |
9913万 |
-0.26 |
-2.48% |
2020-04-10 |
10.42 |
10.78 |
10.42 |
10.49 |
106746手 |
11341万 |
0.20 |
1.94% |
2020-04-03 |
10.38 |
10.45 |
10.04 |
10.29 |
114557手 |
11719万 |
-0.09 |
-0.87% |
2020-03-27 |
10.70 |
11.07 |
10.38 |
10.38 |
176875手 |
18950万 |
-0.17 |
-1.61% |
2020-03-20 |
10.93 |
11.00 |
10.11 |
10.55 |
133609手 |
14017万 |
-0.28 |
-2.58% |
2020-03-13 |
11.80 |
12.18 |
10.50 |
10.83 |
226050手 |
25698万 |
-1.09 |
-9.14% |
2020-03-06 |
10.91 |
12.21 |
10.91 |
11.92 |
247512手 |
28596万 |
1.05 |
9.66% |
2020-02-28 |
11.30 |
11.54 |
10.85 |
10.87 |
241111手 |
26924万 |
-0.47 |
-4.14% |
2020-02-21 |
11.05 |
11.45 |
11.00 |
11.34 |
162044手 |
18266万 |
0.31 |
2.81% |
2020-02-14 |
11.11 |
11.26 |
10.80 |
11.03 |
137615手 |
15212万 |
-0.17 |
-1.52% |
2020-02-07 |
10.64 |
11.33 |
10.01 |
11.20 |
198736手 |
21160万 |
-0.62 |
-5.25% |
2020-01-23 |
12.52 |
12.64 |
11.68 |
11.82 |
139968手 |
17125万 |
-0.71 |
-5.67% |
2020-01-17 |
12.48 |
12.90 |
12.16 |
12.53 |
152468手 |
18988万 |
0.12 |
0.97% |
2020-01-10 |
12.48 |
12.62 |
12.23 |
12.41 |
170148手 |
21180万 |
-0.06 |
-0.48% |
2020-01-03 |
12.43 |
12.55 |
12.25 |
12.47 |
80711手 |
10017万 |
0.12 |
0.97% |
2019-12-31 |
18.90 |
19.14 |
12.10 |
12.35 |
125052手 |
18756万 |
0.22 |
1.81% |
2019-12-27 |
12.00 |
12.24 |
11.66 |
12.13 |
141142手 |
16876万 |
0.14 |
1.17% |
2019-12-20 |
11.75 |
12.12 |
11.75 |
11.99 |
134355手 |
16094万 |
0.25 |
2.13% |
2019-12-13 |
11.76 |
11.93 |
11.53 |
11.74 |
101206手 |
11841万 |
-0.02 |
-0.17% |
2019-12-06 |
11.76 |
11.85 |
11.46 |
11.76 |
65942手 |
7672万 |
0.02 |
0.17% |
2019-11-29 |
11.60 |
11.91 |
11.58 |
11.74 |
85876手 |
10113万 |
0.14 |
1.21% |
2019-11-22 |
11.45 |
11.86 |
11.37 |
11.60 |
85535手 |
9957万 |
0.22 |
1.93% |
2019-11-15 |
11.80 |
11.80 |
11.34 |
11.38 |
125433手 |
14456万 |
-0.47 |
-3.97% |
2019-11-08 |
11.60 |
12.34 |
11.58 |
11.85 |
285090手 |
34564万 |
0.31 |
2.69% |
2019-11-01 |
11.54 |
11.60 |
11.31 |
11.54 |
87944手 |
10090万 |
0.06 |
0.52% |
2019-10-25 |
11.64 |
11.64 |
11.36 |
11.48 |
67137手 |
7686万 |
-0.20 |
-1.71% |
2019-10-18 |
11.66 |
11.93 |
11.49 |
11.68 |
129120手 |
15139万 |
0.08 |
0.69% |
2019-10-11 |
11.39 |
11.63 |
11.27 |
11.60 |
63014手 |
7224万 |
0.18 |
1.58% |
2019-09-30 |
11.42 |
11.57 |
11.30 |
11.42 |
14575手 |
1674万 |
0.02 |
0.17% |
2019-09-27 |
11.75 |
11.76 |
11.24 |
11.40 |
98540手 |
11304万 |
-0.39 |
-3.31% |
2019-09-20 |
12.25 |
12.45 |
11.73 |
11.79 |
152894手 |
18399万 |
-0.33 |
-2.72% |
2019-09-12 |
11.95 |
12.19 |
11.80 |
12.12 |
109443手 |
13144万 |
0.31 |
2.62% |
2019-09-06 |
11.25 |
11.97 |
11.24 |
11.81 |
157859手 |
18485万 |
0.46 |
4.05% |
2019-08-30 |
11.20 |
11.67 |
11.08 |
11.35 |
121440手 |
13817万 |
-0.04 |
-0.35% |
2019-08-23 |
11.35 |
11.67 |
11.26 |
11.39 |
90037手 |
10354万 |
0.11 |
0.97% |
2019-08-16 |
11.30 |
11.65 |
11.05 |
11.28 |
87567手 |
9931万 |
0.10 |
0.89% |
2019-08-09 |
12.21 |
12.25 |
11.15 |
11.18 |
113287手 |
13059万 |
-1.00 |
-8.21% |
2019-08-02 |
12.17 |
12.58 |
12.00 |
12.18 |
100227手 |
12361万 |
0.00 |
0.00% |
2019-07-26 |
12.25 |
12.45 |
11.94 |
12.18 |
72609手 |
8816万 |
-0.06 |
-0.49% |
2019-07-19 |
12.55 |
12.64 |
12.17 |
12.24 |
81045手 |
10027万 |
-0.27 |
-2.16% |
2019-07-12 |
13.01 |
13.01 |
12.40 |
12.51 |
107100手 |
13471万 |
-0.50 |
-3.84% |
2019-07-05 |
12.72 |
13.85 |
12.65 |
13.01 |
310217手 |
40917万 |
0.52 |
4.16% |
2019-06-28 |
12.90 |
13.18 |
12.44 |
12.49 |
178878手 |
22790万 |
-0.39 |
-3.03% |