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 |
10.91 |
11.28 |
9.97 |
10.53 |
474033手 |
49957万 |
-0.35 |
-3.22% |
2022-06-17 |
10.49 |
11.90 |
10.30 |
10.88 |
994410手 |
108959万 |
0.89 |
8.91% |
2022-06-10 |
9.12 |
10.99 |
9.12 |
9.99 |
567749手 |
56519万 |
0.86 |
9.42% |
2022-06-02 |
12.71 |
13.14 |
8.92 |
9.13 |
112849手 |
13424万 |
-3.39 |
-27.08% |
2022-05-27 |
13.04 |
13.35 |
12.36 |
12.52 |
127228手 |
16273万 |
-0.52 |
-3.99% |
2022-05-20 |
12.53 |
13.56 |
12.02 |
13.04 |
174345手 |
22290万 |
0.63 |
5.08% |
2022-05-13 |
11.61 |
12.92 |
11.50 |
12.41 |
145421手 |
17951万 |
0.80 |
6.89% |
2022-05-06 |
11.42 |
12.16 |
11.41 |
11.61 |
66029手 |
7792万 |
0.00 |
0.00% |
2022-04-29 |
12.60 |
12.60 |
10.32 |
11.61 |
229373手 |
25820万 |
-1.01 |
-8.00% |
2022-04-22 |
13.11 |
13.78 |
12.17 |
12.62 |
189475手 |
24460万 |
-0.59 |
-4.47% |
2022-04-15 |
16.60 |
16.77 |
13.19 |
13.21 |
234907手 |
35155万 |
-3.54 |
-21.13% |
2022-04-08 |
16.80 |
17.09 |
16.39 |
16.75 |
95793手 |
16048万 |
-0.14 |
-0.83% |
2022-04-01 |
17.39 |
17.79 |
16.64 |
16.89 |
282806手 |
48277万 |
-0.53 |
-3.04% |
2022-03-25 |
17.30 |
19.15 |
16.66 |
17.42 |
436845手 |
78423万 |
0.01 |
0.06% |
2022-03-18 |
18.00 |
18.90 |
16.87 |
17.41 |
303577手 |
54227万 |
-1.39 |
-7.39% |
2022-03-11 |
17.89 |
19.38 |
15.60 |
18.80 |
303696手 |
53312万 |
0.99 |
5.56% |
2022-03-04 |
17.53 |
18.97 |
17.49 |
17.81 |
238306手 |
43553万 |
0.07 |
0.40% |
2022-02-25 |
17.32 |
18.36 |
17.13 |
17.74 |
242348手 |
43079万 |
0.33 |
1.90% |
2022-02-18 |
16.91 |
18.00 |
16.57 |
17.41 |
167574手 |
29173万 |
0.45 |
2.65% |
2022-02-11 |
16.93 |
18.20 |
16.60 |
16.96 |
221289手 |
38127万 |
0.40 |
2.42% |
2022-01-28 |
17.10 |
17.85 |
16.10 |
16.56 |
175773手 |
29756万 |
-0.61 |
-3.55% |
2022-01-21 |
17.20 |
18.06 |
16.65 |
17.17 |
255666手 |
44689万 |
-0.14 |
-0.81% |
2022-01-14 |
16.66 |
17.72 |
16.49 |
17.31 |
191795手 |
33040万 |
0.58 |
3.47% |
2022-01-07 |
17.71 |
17.85 |
16.64 |
16.73 |
122607手 |
20980万 |
-0.93 |
-5.27% |
2021-12-31 |
16.56 |
17.94 |
16.50 |
17.66 |
162713手 |
28375万 |
0.94 |
5.62% |
2021-12-24 |
17.30 |
17.55 |
16.59 |
16.72 |
139090手 |
23692万 |
-0.59 |
-3.41% |
2021-12-17 |
18.26 |
18.26 |
17.20 |
17.31 |
183863手 |
32612万 |
-0.95 |
-5.20% |
2021-12-10 |
18.91 |
19.09 |
17.00 |
18.26 |
284908手 |
50740万 |
-0.62 |
-3.28% |
2021-12-03 |
21.25 |
21.55 |
18.41 |
18.88 |
600688手 |
120633万 |
-2.04 |
-9.75% |
2021-11-26 |
20.30 |
21.33 |
19.60 |
20.92 |
408296手 |
83834万 |
1.23 |
6.25% |
2021-11-19 |
19.08 |
20.00 |
17.53 |
19.69 |
304123手 |
56749万 |
0.59 |
3.09% |
2021-11-12 |
18.61 |
20.06 |
18.21 |
19.10 |
326749手 |
62067万 |
0.19 |
1.00% |
2021-11-05 |
16.50 |
19.36 |
16.29 |
18.91 |
338275手 |
60917万 |
2.49 |
15.16% |
2021-10-29 |
17.06 |
17.46 |
15.70 |
16.42 |
183681手 |
30361万 |
-0.64 |
-3.75% |
2021-10-22 |
16.82 |
17.94 |
16.62 |
17.06 |
196270手 |
33723万 |
0.00 |
0.00% |
2021-10-15 |
17.46 |
17.63 |
15.92 |
17.06 |
179614手 |
30162万 |
-0.37 |
-2.12% |
2021-10-08 |
17.51 |
17.69 |
17.11 |
17.43 |
24962手 |
4308万 |
0.13 |
0.75% |
2021-09-30 |
18.90 |
18.90 |
16.52 |
17.30 |
234381手 |
41490万 |
-1.62 |
-8.56% |
2021-09-24 |
17.79 |
19.46 |
17.01 |
18.92 |
368147手 |
66852万 |
-0.20 |
-1.05% |
2021-09-17 |
18.33 |
19.73 |
16.76 |
19.12 |
377885手 |
68919万 |
0.80 |
4.37% |
2021-09-10 |
20.74 |
21.87 |
18.01 |
18.32 |
494208手 |
98159万 |
-1.43 |
-7.24% |
2021-09-03 |
17.08 |
20.95 |
17.06 |
19.75 |
570589手 |
108635万 |
2.39 |
13.77% |
2021-08-27 |
15.63 |
18.00 |
15.49 |
17.36 |
197674手 |
33274万 |
1.78 |
11.43% |
2021-08-20 |
15.98 |
16.20 |
15.30 |
15.58 |
96537手 |
15139万 |
-0.40 |
-2.50% |
2021-08-13 |
16.07 |
16.23 |
15.24 |
15.98 |
122193手 |
19065万 |
-0.09 |
-0.56% |
2021-08-06 |
15.20 |
16.51 |
15.05 |
16.07 |
180768手 |
28512万 |
0.74 |
4.83% |
2021-07-30 |
16.41 |
16.60 |
14.76 |
15.33 |
139266手 |
21445万 |
-1.07 |
-6.52% |
2021-07-23 |
16.12 |
17.10 |
15.31 |
16.40 |
172215手 |
28117万 |
-0.15 |
-0.91% |
2021-07-16 |
27.79 |
28.69 |
15.95 |
16.55 |
189103手 |
44217万 |
-11.00 |
-39.93% |
2021-07-09 |
29.45 |
29.45 |
26.60 |
27.55 |
127512手 |
35148万 |
-1.95 |
-6.61% |
2021-07-02 |
28.17 |
30.46 |
28.12 |
29.50 |
123331手 |
36052万 |
1.33 |
4.72% |
2021-06-25 |
27.85 |
28.87 |
27.80 |
28.17 |
73156手 |
20672万 |
0.08 |
0.28% |
2021-06-18 |
28.50 |
28.70 |
27.75 |
28.09 |
31611手 |
8878万 |
-0.41 |
-1.44% |
2021-06-11 |
28.43 |
30.21 |
27.55 |
28.50 |
74707手 |
21701万 |
0.24 |
0.85% |
2021-06-04 |
27.96 |
28.80 |
27.00 |
28.26 |
70474手 |
19750万 |
0.30 |
1.07% |
2021-05-28 |
27.60 |
28.87 |
26.90 |
27.96 |
69294手 |
19349万 |
0.56 |
2.04% |
2021-05-21 |
28.33 |
28.77 |
26.39 |
27.40 |
68028手 |
18614万 |
-0.95 |
-3.35% |
2021-05-14 |
27.30 |
28.50 |
27.12 |
28.35 |
68941手 |
19156万 |
0.85 |
3.09% |
2021-05-07 |
27.55 |
27.95 |
27.12 |
27.50 |
29974手 |
8210万 |
-0.20 |
-0.72% |
2021-04-30 |
26.20 |
28.18 |
25.45 |
27.70 |
114882手 |
30998万 |
1.44 |
5.48% |
2021-04-23 |
25.80 |
26.42 |
25.30 |
26.26 |
68213手 |
17580万 |
0.54 |
2.10% |
2021-04-16 |
25.66 |
26.56 |
25.06 |
25.72 |
87003手 |
22334万 |
0.06 |
0.23% |
2021-04-09 |
28.00 |
29.50 |
24.94 |
25.66 |
129256手 |
34488万 |
-2.21 |
-7.93% |
2021-04-02 |
30.58 |
30.93 |
27.70 |
27.87 |
81613手 |
24193万 |
-2.83 |
-9.22% |
2021-03-26 |
30.41 |
31.37 |
29.24 |
30.70 |
66918手 |
20308万 |
0.30 |
0.99% |
2021-03-19 |
30.08 |
31.48 |
28.95 |
30.40 |
74693手 |
22494万 |
0.40 |
1.33% |
2021-03-12 |
33.10 |
33.25 |
29.45 |
30.00 |
113015手 |
34888万 |
-1.75 |
-5.51% |
2021-03-05 |
28.78 |
31.75 |
28.06 |
31.75 |
103296手 |
30684万 |
3.09 |
10.78% |
2021-02-26 |
28.79 |
29.92 |
27.06 |
28.66 |
88756手 |
25610万 |
-0.11 |
-0.38% |
2021-02-19 |
28.27 |
29.20 |
27.76 |
28.77 |
54416手 |
15530万 |
0.49 |
1.73% |
2021-02-10 |
25.49 |
28.28 |
24.91 |
28.28 |
92870手 |
24557万 |
2.96 |
11.69% |
2021-02-05 |
27.10 |
27.73 |
24.72 |
25.32 |
104542手 |
27312万 |
-2.19 |
-7.96% |
2021-01-29 |
29.86 |
30.50 |
26.90 |
27.51 |
123092手 |
35343万 |
-2.59 |
-8.61% |
2021-01-22 |
28.21 |
30.98 |
27.77 |
30.10 |
115138手 |
34372万 |
1.90 |
6.74% |
2021-01-15 |
27.28 |
28.80 |
26.02 |
28.20 |
138522手 |
37782万 |
0.65 |
2.36% |
2021-01-08 |
30.16 |
31.60 |
26.17 |
27.55 |
154675手 |
44919万 |
-2.78 |
-9.17% |
2020-12-31 |
30.60 |
31.80 |
29.26 |
30.33 |
77692手 |
23515万 |
-0.31 |
-1.01% |
2020-12-25 |
32.50 |
32.94 |
29.06 |
30.64 |
128294手 |
40179万 |
-1.86 |
-5.72% |
2020-12-18 |
31.66 |
32.94 |
31.10 |
32.50 |
120776手 |
38783万 |
1.10 |
3.50% |
2020-12-11 |
34.00 |
34.58 |
30.87 |
31.40 |
134350手 |
44031万 |
-2.68 |
-7.86% |
2020-12-04 |
31.22 |
34.38 |
30.20 |
34.08 |
125502手 |
40901万 |
2.92 |
9.37% |
2020-11-27 |
25.80 |
31.16 |
25.10 |
31.16 |
195992手 |
55398万 |
5.33 |
20.64% |
2020-11-20 |
25.98 |
26.49 |
25.02 |
25.83 |
109514手 |
28303万 |
0.49 |
1.93% |
2020-11-13 |
26.47 |
26.95 |
24.74 |
25.34 |
82243手 |
21178万 |
-1.06 |
-4.01% |
2020-11-06 |
25.87 |
27.50 |
25.03 |
26.40 |
92349手 |
24473万 |
0.50 |
1.93% |
2020-10-30 |
26.19 |
27.10 |
24.88 |
25.90 |
143972手 |
36857万 |
-0.39 |
-1.48% |
2020-10-23 |
28.89 |
29.57 |
25.96 |
26.29 |
144060手 |
40171万 |
-2.01 |
-7.10% |
2020-10-16 |
25.22 |
29.70 |
25.00 |
28.30 |
239386手 |
66634万 |
3.55 |
14.34% |
2020-10-09 |
25.60 |
25.70 |
24.40 |
24.75 |
44410手 |
10981万 |
-0.91 |
-3.55% |
2020-09-30 |
26.12 |
26.45 |
24.63 |
25.66 |
61366手 |
15562万 |
-0.54 |
-2.06% |
2020-09-25 |
28.85 |
28.85 |
25.15 |
26.20 |
134703手 |
35452万 |
-1.40 |
-5.07% |
2020-09-18 |
26.65 |
28.88 |
25.50 |
27.60 |
131226手 |
35834万 |
1.52 |
5.83% |
2020-09-11 |
27.92 |
28.31 |
24.63 |
26.08 |
123906手 |
32777万 |
-1.90 |
-6.79% |
2020-09-04 |
27.98 |
29.87 |
26.50 |
27.98 |
98166手 |
27643万 |
-0.02 |
-0.07% |
2020-08-28 |
26.06 |
28.00 |
25.53 |
28.00 |
127095手 |
33687万 |
1.94 |
7.44% |
2020-08-21 |
25.20 |
27.37 |
25.10 |
26.06 |
137064手 |
35906万 |
0.40 |
1.56% |
2020-08-14 |
25.35 |
25.88 |
22.50 |
25.66 |
213876手 |
51589万 |
0.21 |
0.82% |
2020-08-07 |
35.19 |
37.35 |
24.20 |
25.45 |
149048手 |
45813万 |
-9.35 |
-26.87% |
2020-07-31 |
32.90 |
35.60 |
30.50 |
34.80 |
107084手 |
36199万 |
2.50 |
7.74% |
2020-07-24 |
31.50 |
35.96 |
30.80 |
32.30 |
146148手 |
48966万 |
1.16 |
3.73% |
2020-07-17 |
32.60 |
33.27 |
29.58 |
31.14 |
129955手 |
41053万 |
-1.38 |
-4.24% |
2020-07-10 |
29.98 |
33.88 |
29.00 |
32.52 |
155862手 |
48073万 |
2.79 |
9.38% |
2020-07-03 |
27.80 |
30.20 |
23.96 |
29.73 |
176419手 |
49251万 |
2.31 |
8.43% |
2020-06-24 |
26.13 |
28.39 |
25.66 |
27.42 |
120947手 |
32316万 |
1.27 |
4.86% |
2020-06-19 |
23.20 |
26.19 |
22.00 |
26.15 |
271243手 |
63744万 |
3.67 |
16.33% |
2020-06-12 |
22.20 |
22.65 |
19.79 |
22.48 |
258208手 |
55299万 |
0.49 |
2.23% |
2020-06-05 |
19.17 |
22.00 |
19.10 |
21.99 |
310494手 |
64420万 |
2.83 |
14.77% |
2020-05-29 |
17.09 |
19.47 |
16.49 |
19.16 |
274918手 |
49674万 |
2.29 |
13.57% |
2020-05-22 |
18.77 |
19.50 |
16.87 |
16.87 |
254416手 |
46897万 |
-1.52 |
-8.27% |
2020-05-15 |
16.52 |
20.54 |
16.30 |
18.39 |
449516手 |
84422万 |
1.97 |
12.00% |
2020-05-08 |
16.19 |
17.03 |
16.19 |
16.42 |
94054手 |
15685万 |
-0.08 |
-0.48% |
2020-04-30 |
15.55 |
16.73 |
14.13 |
16.50 |
103280手 |
16237万 |
0.85 |
5.43% |
2020-04-24 |
15.78 |
16.88 |
15.33 |
15.65 |
195486手 |
31407万 |
-0.13 |
-0.82% |
2020-04-17 |
14.22 |
17.46 |
13.82 |
15.78 |
205209手 |
32627万 |
1.72 |
12.23% |
2020-04-10 |
14.28 |
14.75 |
13.98 |
14.06 |
50872手 |
7322万 |
0.06 |
0.43% |
2020-04-03 |
14.56 |
14.62 |
13.80 |
14.00 |
60219手 |
8510万 |
-0.79 |
-5.34% |
2020-03-27 |
15.55 |
16.16 |
14.70 |
14.79 |
110159手 |
17144万 |
-1.01 |
-6.39% |
2020-03-20 |
15.27 |
15.88 |
14.13 |
15.80 |
124812手 |
18857万 |
0.78 |
5.19% |
2020-03-13 |
17.31 |
17.73 |
14.15 |
15.02 |
193729手 |
31136万 |
-2.24 |
-12.98% |
2020-03-06 |
15.25 |
18.17 |
15.08 |
17.26 |
201350手 |
33064万 |
2.37 |
15.92% |
2020-02-28 |
15.95 |
16.84 |
14.80 |
14.89 |
189871手 |
30682万 |
-1.18 |
-7.34% |
2020-02-21 |
14.38 |
16.87 |
14.38 |
16.07 |
235534手 |
37268万 |
1.67 |
11.60% |
2020-02-14 |
14.98 |
15.43 |
14.04 |
14.40 |
176347手 |
25892万 |
-1.08 |
-6.98% |
2020-02-07 |
13.56 |
15.95 |
12.30 |
15.48 |
165898手 |
24187万 |
0.41 |
2.72% |