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 |
11.69 |
12.75 |
11.69 |
12.27 |
189273手 |
23178万 |
0.55 |
4.69% |
2022-06-17 |
11.90 |
12.03 |
11.23 |
11.72 |
159332手 |
18554万 |
-0.21 |
-1.76% |
2022-06-10 |
12.13 |
12.98 |
11.40 |
11.93 |
277607手 |
33427万 |
0.08 |
0.68% |
2022-06-02 |
11.57 |
12.55 |
11.42 |
11.85 |
281226手 |
33516万 |
0.28 |
2.42% |
2022-05-27 |
11.33 |
13.09 |
11.10 |
11.57 |
825213手 |
101118万 |
0.17 |
1.49% |
2022-05-20 |
10.33 |
11.76 |
9.86 |
11.40 |
396867手 |
43285万 |
2.01 |
21.41% |
2022-05-13 |
9.16 |
9.90 |
8.94 |
9.39 |
101912手 |
9522万 |
0.28 |
3.07% |
2022-05-06 |
9.25 |
9.31 |
8.86 |
9.11 |
28404手 |
2590万 |
-0.06 |
-0.65% |
2022-04-29 |
9.97 |
9.97 |
8.28 |
9.17 |
135459手 |
12224万 |
-0.86 |
-8.57% |
2022-04-22 |
11.18 |
11.66 |
9.95 |
10.03 |
194063手 |
20893万 |
-1.18 |
-10.53% |
2022-04-15 |
10.75 |
12.10 |
10.21 |
11.21 |
277427手 |
31239万 |
0.65 |
6.16% |
2022-04-08 |
10.92 |
11.39 |
10.50 |
10.56 |
80530手 |
8825万 |
-0.36 |
-3.30% |
2022-04-01 |
11.57 |
11.60 |
10.90 |
10.92 |
130882手 |
14600万 |
-0.65 |
-5.62% |
2022-03-25 |
13.18 |
13.18 |
11.56 |
11.57 |
157680手 |
19126万 |
-1.30 |
-10.10% |
2022-03-18 |
13.62 |
14.36 |
11.42 |
12.87 |
372679手 |
47794万 |
-0.74 |
-5.44% |
2022-03-11 |
13.32 |
14.34 |
11.81 |
13.61 |
424177手 |
57346万 |
0.26 |
1.95% |
2022-03-04 |
12.42 |
14.63 |
12.05 |
13.35 |
252070手 |
33955万 |
0.97 |
7.83% |
2022-02-25 |
12.22 |
12.80 |
11.73 |
12.38 |
137098手 |
16658万 |
0.19 |
1.56% |
2022-02-18 |
12.10 |
12.59 |
11.72 |
12.19 |
115653手 |
14078万 |
0.10 |
0.83% |
2022-02-11 |
13.11 |
13.88 |
12.07 |
12.09 |
178936手 |
23373万 |
-0.91 |
-7.00% |
2022-01-28 |
12.97 |
13.85 |
12.50 |
13.00 |
209086手 |
27525万 |
0.09 |
0.70% |
2022-01-21 |
14.30 |
14.80 |
12.76 |
12.91 |
309042手 |
42625万 |
-1.47 |
-10.22% |
2022-01-14 |
13.90 |
15.28 |
13.29 |
14.38 |
530402手 |
75558万 |
0.04 |
0.28% |
2022-01-07 |
14.65 |
16.67 |
13.71 |
14.34 |
696211手 |
103349万 |
0.04 |
0.28% |
2021-12-31 |
11.08 |
14.30 |
11.06 |
14.30 |
466161手 |
59994万 |
3.22 |
29.06% |
2021-12-24 |
11.24 |
12.18 |
11.05 |
11.08 |
271724手 |
31562万 |
-0.15 |
-1.34% |
2021-12-17 |
10.61 |
12.74 |
10.47 |
11.23 |
455837手 |
54109万 |
0.68 |
6.45% |
2021-12-10 |
10.96 |
10.97 |
10.29 |
10.55 |
181182手 |
19128万 |
-0.33 |
-3.03% |
2021-12-03 |
10.09 |
12.39 |
9.92 |
10.88 |
362117手 |
40970万 |
0.78 |
7.72% |
2021-11-26 |
10.18 |
10.28 |
10.03 |
10.10 |
26399手 |
2677万 |
0.01 |
0.10% |
2021-11-19 |
9.81 |
10.15 |
9.81 |
10.09 |
29512手 |
2960万 |
0.26 |
2.65% |
2021-11-12 |
9.55 |
9.87 |
9.45 |
9.83 |
23105手 |
2242万 |
0.28 |
2.93% |
2021-11-05 |
9.52 |
9.66 |
9.35 |
9.55 |
25940手 |
2465万 |
0.07 |
0.74% |
2021-10-29 |
9.89 |
9.92 |
9.22 |
9.48 |
27457手 |
2639万 |
-0.40 |
-4.05% |
2021-10-22 |
10.25 |
10.25 |
9.87 |
9.88 |
24958手 |
2509万 |
-0.30 |
-2.95% |
2021-10-15 |
10.21 |
10.25 |
9.98 |
10.18 |
30661手 |
3105万 |
-0.03 |
-0.29% |
2021-10-08 |
10.09 |
10.21 |
9.99 |
10.21 |
6683手 |
678万 |
0.13 |
1.29% |
2021-09-30 |
10.33 |
10.33 |
9.81 |
10.08 |
36734手 |
3686万 |
-0.20 |
-1.95% |
2021-09-24 |
10.32 |
10.65 |
10.23 |
10.28 |
23522手 |
2450万 |
-0.08 |
-0.77% |
2021-09-17 |
10.70 |
10.78 |
10.27 |
10.36 |
55144手 |
5851万 |
-0.35 |
-3.27% |
2021-09-10 |
10.48 |
10.77 |
10.41 |
10.71 |
63905手 |
6791万 |
0.26 |
2.49% |
2021-09-03 |
10.50 |
10.54 |
10.21 |
10.45 |
43843手 |
4554万 |
0.00 |
0.00% |
2021-08-27 |
10.22 |
10.67 |
10.01 |
10.45 |
52307手 |
5473万 |
0.31 |
3.06% |
2021-08-20 |
10.40 |
10.54 |
10.04 |
10.14 |
38236手 |
3949万 |
-0.33 |
-3.15% |
2021-08-13 |
10.38 |
10.58 |
10.03 |
10.47 |
39234手 |
4067万 |
0.38 |
3.77% |
2021-08-06 |
9.89 |
10.36 |
9.86 |
10.09 |
37988手 |
3873万 |
0.30 |
3.06% |
2021-07-30 |
10.36 |
10.36 |
9.60 |
9.79 |
38261手 |
3799万 |
-0.58 |
-5.59% |
2021-07-23 |
10.39 |
10.56 |
10.19 |
10.37 |
36918手 |
3817万 |
-0.02 |
-0.19% |
2021-07-16 |
10.77 |
10.80 |
10.38 |
10.39 |
49842手 |
5296万 |
-0.33 |
-3.08% |
2021-07-09 |
10.69 |
10.84 |
10.60 |
10.72 |
44454手 |
4766万 |
-0.01 |
-0.09% |
2021-07-02 |
10.75 |
11.70 |
10.54 |
10.73 |
82027手 |
8954万 |
0.05 |
0.47% |
2021-06-25 |
10.97 |
11.09 |
10.66 |
10.68 |
42819手 |
4647万 |
-0.23 |
-2.11% |
2021-06-18 |
10.90 |
11.03 |
10.72 |
10.91 |
33111手 |
3593万 |
-0.01 |
-0.09% |
2021-06-11 |
11.04 |
11.17 |
10.86 |
10.92 |
52230手 |
5749万 |
-0.12 |
-1.09% |
2021-06-04 |
11.10 |
11.16 |
10.95 |
11.04 |
38570手 |
4270万 |
0.03 |
0.27% |
2021-05-28 |
11.02 |
11.23 |
10.77 |
11.01 |
45030手 |
4950万 |
0.04 |
0.36% |
2021-05-21 |
11.19 |
11.27 |
10.81 |
10.97 |
49691手 |
5438万 |
-0.26 |
-2.31% |
2021-05-14 |
11.44 |
11.53 |
11.00 |
11.23 |
65796手 |
7396万 |
-0.21 |
-1.84% |
2021-05-07 |
11.68 |
11.70 |
11.31 |
11.44 |
22597手 |
2594万 |
-0.20 |
-1.72% |
2021-04-30 |
11.23 |
11.73 |
11.13 |
11.64 |
66334手 |
7636万 |
0.36 |
3.19% |
2021-04-23 |
11.53 |
11.74 |
11.18 |
11.28 |
64338手 |
7384万 |
-0.17 |
-1.49% |
2021-04-16 |
11.35 |
11.49 |
11.02 |
11.45 |
35750手 |
4019万 |
0.10 |
0.88% |
2021-04-09 |
11.33 |
11.71 |
11.22 |
11.35 |
45795手 |
5261万 |
0.00 |
0.00% |
2021-04-02 |
11.90 |
11.90 |
11.18 |
11.35 |
51439手 |
5873万 |
-0.42 |
-3.57% |
2021-03-26 |
11.76 |
12.20 |
11.48 |
11.77 |
85748手 |
10100万 |
0.02 |
0.17% |
2021-03-19 |
11.16 |
12.40 |
11.11 |
11.75 |
180435手 |
21449万 |
0.59 |
5.29% |
2021-03-12 |
11.56 |
11.60 |
10.70 |
11.16 |
47038手 |
5214万 |
-0.29 |
-2.53% |
2021-03-05 |
11.17 |
11.71 |
11.14 |
11.45 |
64197手 |
7347万 |
0.33 |
2.97% |
2021-02-26 |
11.51 |
11.67 |
11.01 |
11.12 |
63381手 |
7188万 |
-0.38 |
-3.30% |
2021-02-19 |
10.96 |
11.56 |
10.96 |
11.50 |
27708手 |
3116万 |
0.65 |
5.99% |
2021-02-10 |
10.59 |
10.93 |
10.50 |
10.85 |
29061手 |
3113万 |
0.31 |
2.94% |
2021-02-05 |
11.15 |
11.23 |
10.51 |
10.54 |
70969手 |
7721万 |
-0.74 |
-6.56% |
2021-01-29 |
12.34 |
12.49 |
10.86 |
11.28 |
127107手 |
14888万 |
-0.84 |
-6.93% |
2021-01-22 |
12.30 |
12.64 |
11.38 |
12.12 |
190475手 |
22776万 |
0.11 |
0.92% |
2021-01-15 |
11.13 |
12.01 |
10.17 |
12.01 |
148853手 |
16354万 |
0.88 |
7.91% |
2021-01-08 |
11.34 |
11.82 |
10.62 |
11.13 |
119613手 |
13604万 |
-0.28 |
-2.45% |
2020-12-31 |
11.65 |
11.77 |
11.10 |
11.41 |
89106手 |
10090万 |
-0.24 |
-2.06% |
2020-12-25 |
12.16 |
12.58 |
11.46 |
11.65 |
119825手 |
14514万 |
-0.56 |
-4.59% |
2020-12-18 |
12.40 |
12.75 |
12.02 |
12.21 |
67254手 |
8320万 |
-0.17 |
-1.37% |
2020-12-11 |
13.41 |
13.45 |
12.21 |
12.38 |
92923手 |
12030万 |
-0.98 |
-7.33% |
2020-12-04 |
13.70 |
13.70 |
13.21 |
13.36 |
60967手 |
8166万 |
-0.24 |
-1.76% |
2020-11-27 |
14.94 |
15.24 |
13.28 |
13.60 |
150097手 |
20901万 |
-1.33 |
-8.91% |
2020-11-20 |
14.51 |
15.42 |
14.31 |
14.93 |
153287手 |
22834万 |
0.35 |
2.40% |
2020-11-13 |
14.70 |
15.24 |
14.31 |
14.58 |
130239手 |
19219万 |
0.05 |
0.34% |
2020-11-06 |
14.08 |
14.84 |
13.55 |
14.53 |
214618手 |
30324万 |
0.30 |
2.11% |
2020-10-30 |
16.50 |
17.17 |
14.10 |
14.23 |
288648手 |
45006万 |
-2.04 |
-12.54% |
2020-10-23 |
17.65 |
18.25 |
16.10 |
16.27 |
221326手 |
37343万 |
-1.21 |
-6.92% |
2020-10-16 |
17.30 |
18.82 |
17.00 |
17.48 |
252324手 |
44908万 |
0.35 |
2.04% |
2020-10-09 |
16.13 |
17.48 |
16.13 |
17.13 |
68012手 |
11518万 |
1.16 |
7.26% |
2020-09-30 |
15.10 |
16.47 |
14.83 |
15.97 |
210751手 |
33400万 |
1.00 |
6.68% |
2020-09-25 |
13.08 |
15.38 |
12.83 |
14.97 |
303042手 |
43327万 |
1.89 |
14.45% |
2020-09-18 |
13.34 |
13.70 |
12.78 |
13.08 |
92748手 |
12209万 |
-0.22 |
-1.65% |
2020-09-11 |
14.81 |
14.83 |
12.77 |
13.30 |
261671手 |
36087万 |
-1.46 |
-9.89% |
2020-09-04 |
13.40 |
16.27 |
13.40 |
14.76 |
438253手 |
66007万 |
1.09 |
7.97% |
2020-08-28 |
14.45 |
14.98 |
13.54 |
13.67 |
181944手 |
25808万 |
-0.79 |
-5.46% |
2020-08-21 |
14.49 |
15.39 |
14.01 |
14.46 |
192425手 |
28061万 |
0.00 |
0.00% |
2020-08-14 |
14.22 |
14.65 |
13.30 |
14.46 |
183036手 |
25778万 |
0.20 |
1.40% |
2020-08-07 |
13.74 |
16.68 |
13.62 |
14.26 |
582227手 |
89031万 |
0.51 |
3.71% |
2020-07-31 |
12.83 |
14.04 |
12.43 |
13.75 |
198776手 |
26512万 |
1.29 |
10.35% |
2020-07-24 |
12.90 |
13.44 |
12.40 |
12.46 |
184631手 |
24137万 |
-0.34 |
-2.66% |
2020-07-17 |
12.82 |
13.52 |
12.35 |
12.80 |
201183手 |
26029万 |
-0.12 |
-0.93% |
2020-07-10 |
12.03 |
13.45 |
12.01 |
12.92 |
249682手 |
31940万 |
0.96 |
8.03% |
2020-07-03 |
11.64 |
12.00 |
11.45 |
11.96 |
93515手 |
10989万 |
0.32 |
2.75% |
2020-06-24 |
11.86 |
11.89 |
11.56 |
11.64 |
44795手 |
5258万 |
-0.22 |
-1.85% |
2020-06-19 |
11.48 |
12.10 |
11.48 |
11.86 |
145414手 |
17287万 |
0.44 |
3.85% |
2020-06-12 |
12.02 |
12.20 |
11.21 |
11.42 |
69992手 |
8125万 |
-0.60 |
-4.99% |
2020-06-05 |
11.73 |
12.12 |
11.69 |
12.02 |
126168手 |
14996万 |
0.31 |
2.65% |
2020-05-29 |
11.16 |
11.97 |
11.16 |
11.71 |
83220手 |
9646万 |
0.52 |
4.65% |
2020-05-22 |
11.77 |
11.89 |
11.11 |
11.19 |
72615手 |
8416万 |
-0.61 |
-5.17% |
2020-05-15 |
11.80 |
12.18 |
11.71 |
11.80 |
100052手 |
11882万 |
0.10 |
0.85% |
2020-05-08 |
11.23 |
11.84 |
11.17 |
11.70 |
57594手 |
6689万 |
0.48 |
4.28% |
2020-04-30 |
11.55 |
11.66 |
10.60 |
11.22 |
71777手 |
7979万 |
-0.36 |
-3.11% |
2020-04-24 |
12.21 |
12.30 |
11.48 |
11.58 |
132803手 |
15915万 |
-0.52 |
-4.30% |
2020-04-17 |
11.35 |
12.90 |
11.14 |
12.10 |
245350手 |
30103万 |
0.78 |
6.89% |
2020-04-10 |
11.48 |
11.90 |
11.31 |
11.32 |
85999手 |
10037万 |
-0.07 |
-0.61% |
2020-04-03 |
11.81 |
12.09 |
11.00 |
11.39 |
115815手 |
13302万 |
-0.42 |
-3.56% |
2020-03-27 |
12.20 |
12.24 |
11.31 |
11.81 |
144589手 |
17229万 |
-0.50 |
-4.06% |
2020-03-20 |
13.53 |
13.85 |
11.62 |
12.31 |
257810手 |
32525万 |
-0.89 |
-6.74% |
2020-03-13 |
17.00 |
18.36 |
13.00 |
13.20 |
747390手 |
116526万 |
-3.50 |
-20.96% |
2020-03-06 |
14.22 |
16.70 |
13.66 |
16.70 |
617846手 |
92355万 |
2.88 |
20.84% |
2020-02-28 |
13.61 |
15.74 |
13.00 |
13.82 |
640800手 |
91754万 |
0.38 |
2.83% |
2020-02-21 |
13.00 |
13.79 |
12.89 |
13.44 |
318557手 |
42371万 |
0.33 |
2.52% |
2020-02-14 |
16.00 |
16.00 |
12.89 |
13.11 |
684264手 |
95301万 |
-1.73 |
-11.66% |
2020-02-07 |
11.61 |
14.84 |
10.00 |
14.84 |
675748手 |
87173万 |
3.73 |
33.57% |