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 |
8.40 |
8.83 |
8.24 |
8.31 |
216119手 |
18363万 |
0.01 |
0.12% |
2022-06-17 |
8.30 |
9.57 |
7.92 |
8.30 |
842203手 |
74270万 |
-0.12 |
-1.43% |
2022-06-10 |
8.67 |
9.08 |
8.21 |
8.42 |
141802手 |
12228万 |
-0.25 |
-2.88% |
2022-06-02 |
12.44 |
12.65 |
8.45 |
8.67 |
77612手 |
8753万 |
-3.73 |
-30.08% |
2022-05-27 |
12.85 |
13.33 |
12.20 |
12.40 |
79448手 |
10086万 |
-0.38 |
-2.97% |
2022-05-20 |
12.94 |
13.09 |
12.02 |
12.78 |
115909手 |
14587万 |
-0.16 |
-1.24% |
2022-05-13 |
13.04 |
14.60 |
12.85 |
12.94 |
253878手 |
34730万 |
0.04 |
0.31% |
2022-05-06 |
12.04 |
13.00 |
12.04 |
12.90 |
29672手 |
3763万 |
0.82 |
6.79% |
2022-04-29 |
13.02 |
13.35 |
11.62 |
12.08 |
112173手 |
13598万 |
-1.20 |
-9.04% |
2022-04-22 |
13.29 |
15.08 |
13.23 |
13.28 |
211629手 |
29985万 |
0.05 |
0.38% |
2022-04-15 |
14.29 |
14.43 |
13.10 |
13.23 |
93213手 |
12648万 |
-1.13 |
-7.87% |
2022-04-08 |
14.53 |
14.98 |
13.81 |
14.36 |
57792手 |
8388万 |
-0.24 |
-1.64% |
2022-04-01 |
14.56 |
15.17 |
14.25 |
14.60 |
138713手 |
20394万 |
0.22 |
1.53% |
2022-03-25 |
14.66 |
15.10 |
14.20 |
14.38 |
158538手 |
23101万 |
-0.28 |
-1.91% |
2022-03-18 |
14.23 |
15.13 |
12.88 |
14.66 |
305923手 |
43669万 |
0.55 |
3.90% |
2022-03-11 |
13.77 |
14.11 |
12.70 |
14.11 |
122000手 |
16593万 |
0.18 |
1.29% |
2022-03-04 |
13.10 |
14.58 |
12.90 |
13.93 |
150096手 |
20653万 |
0.84 |
6.42% |
2022-02-25 |
12.48 |
13.20 |
12.20 |
13.09 |
83422手 |
10605万 |
0.50 |
3.97% |
2022-02-18 |
12.18 |
13.50 |
12.18 |
12.59 |
85698手 |
10961万 |
0.09 |
0.72% |
2022-02-11 |
13.32 |
13.32 |
12.24 |
12.50 |
68907手 |
8745万 |
-0.19 |
-1.50% |
2022-01-28 |
13.23 |
13.33 |
11.83 |
12.69 |
90511手 |
11283万 |
-0.58 |
-4.37% |
2022-01-21 |
13.53 |
13.66 |
12.85 |
13.27 |
91804手 |
12131万 |
-0.39 |
-2.85% |
2022-01-14 |
12.53 |
13.85 |
12.08 |
13.66 |
126087手 |
16579万 |
1.10 |
8.76% |
2022-01-07 |
12.53 |
12.80 |
12.05 |
12.56 |
49453手 |
6135万 |
0.29 |
2.36% |
2021-12-31 |
12.28 |
13.01 |
12.11 |
12.27 |
65137手 |
8145万 |
-0.10 |
-0.81% |
2021-12-24 |
13.07 |
13.28 |
12.35 |
12.37 |
62798手 |
8072万 |
-0.76 |
-5.79% |
2021-12-17 |
13.77 |
14.33 |
13.10 |
13.13 |
72650手 |
9754万 |
-0.62 |
-4.51% |
2021-12-10 |
13.41 |
13.78 |
12.82 |
13.75 |
105441手 |
14090万 |
0.23 |
1.70% |
2021-12-03 |
12.50 |
14.09 |
12.10 |
13.52 |
176179手 |
23401万 |
0.71 |
5.54% |
2021-11-26 |
12.52 |
13.01 |
12.19 |
12.81 |
146817手 |
18425万 |
0.38 |
3.06% |
2021-11-19 |
12.10 |
12.98 |
11.87 |
12.43 |
309688手 |
38442万 |
0.15 |
1.22% |
2021-11-12 |
10.00 |
12.69 |
9.92 |
12.28 |
461266手 |
53701万 |
2.32 |
23.29% |
2021-11-05 |
9.68 |
10.18 |
9.63 |
9.96 |
42475手 |
4212万 |
0.28 |
2.89% |
2021-10-29 |
10.38 |
10.38 |
9.34 |
9.68 |
64796手 |
6408万 |
-0.30 |
-3.01% |
2021-10-22 |
10.15 |
10.21 |
9.92 |
9.98 |
39547手 |
3988万 |
-0.11 |
-1.09% |
2021-10-15 |
10.28 |
10.28 |
9.88 |
10.09 |
52096手 |
5262万 |
-0.12 |
-1.18% |
2021-10-08 |
10.00 |
10.29 |
9.96 |
10.21 |
16883手 |
1719万 |
0.25 |
2.51% |
2021-09-30 |
10.29 |
10.29 |
9.63 |
9.96 |
59305手 |
5866万 |
-0.43 |
-4.14% |
2021-09-24 |
10.15 |
10.54 |
9.98 |
10.39 |
52532手 |
5403万 |
0.21 |
2.06% |
2021-09-17 |
10.69 |
10.78 |
10.06 |
10.18 |
94933手 |
9878万 |
-0.43 |
-4.05% |
2021-09-10 |
10.47 |
10.74 |
10.36 |
10.61 |
81173手 |
8577万 |
0.23 |
2.22% |
2021-09-03 |
10.54 |
10.61 |
10.21 |
10.38 |
62054手 |
6433万 |
-0.23 |
-2.17% |
2021-08-27 |
10.49 |
10.90 |
10.46 |
10.61 |
73616手 |
7850万 |
0.13 |
1.24% |
2021-08-20 |
10.24 |
10.58 |
10.13 |
10.48 |
114117手 |
11816万 |
0.23 |
2.24% |
2021-08-13 |
10.66 |
10.76 |
10.12 |
10.25 |
127772手 |
13238万 |
-0.38 |
-3.58% |
2021-08-06 |
10.09 |
10.71 |
9.95 |
10.63 |
116844手 |
12261万 |
0.57 |
5.67% |
2021-07-30 |
10.10 |
10.33 |
9.50 |
10.06 |
94357手 |
9349万 |
0.10 |
1.00% |
2021-07-23 |
10.29 |
10.58 |
9.81 |
9.96 |
117047手 |
11859万 |
-0.39 |
-3.77% |
2021-07-16 |
10.45 |
10.57 |
10.22 |
10.35 |
76138手 |
7904万 |
-0.05 |
-0.48% |
2021-07-09 |
10.18 |
10.69 |
10.10 |
10.40 |
94541手 |
9787万 |
0.20 |
1.96% |
2021-07-02 |
9.97 |
10.28 |
9.87 |
10.20 |
85961手 |
8650万 |
0.22 |
2.20% |
2021-06-25 |
9.82 |
10.20 |
9.82 |
9.98 |
100861手 |
10098万 |
0.16 |
1.63% |
2021-06-18 |
9.84 |
9.96 |
9.61 |
9.82 |
43880手 |
4292万 |
-0.03 |
-0.30% |
2021-06-11 |
9.90 |
10.00 |
9.70 |
9.85 |
56731手 |
5593万 |
0.01 |
0.10% |
2021-06-04 |
10.03 |
10.24 |
9.62 |
9.84 |
88148手 |
8771万 |
-0.20 |
-1.99% |
2021-05-28 |
9.88 |
10.27 |
9.70 |
10.04 |
85766手 |
8523万 |
0.19 |
1.93% |
2021-05-21 |
10.79 |
10.87 |
9.64 |
9.85 |
113075手 |
11266万 |
-0.96 |
-8.88% |
2021-05-14 |
11.37 |
11.43 |
10.72 |
10.81 |
85476手 |
9394万 |
-0.63 |
-5.51% |
2021-05-07 |
11.50 |
11.50 |
11.22 |
11.44 |
34727手 |
3943万 |
-0.03 |
-0.26% |
2021-04-30 |
11.42 |
11.62 |
11.21 |
11.47 |
67447手 |
7671万 |
0.05 |
0.44% |
2021-04-23 |
10.98 |
11.77 |
10.80 |
11.42 |
130771手 |
14837万 |
0.47 |
4.29% |
2021-04-16 |
11.38 |
11.53 |
10.73 |
10.95 |
116099手 |
12779万 |
-0.43 |
-3.78% |
2021-04-09 |
10.60 |
11.42 |
10.51 |
11.38 |
132985手 |
14634万 |
0.76 |
7.16% |
2021-04-02 |
10.51 |
10.74 |
10.07 |
10.62 |
94676手 |
9929万 |
0.17 |
1.63% |
2021-03-26 |
10.40 |
10.67 |
10.26 |
10.45 |
79292手 |
8294万 |
-0.01 |
-0.10% |
2021-03-19 |
10.34 |
10.53 |
10.26 |
10.46 |
65544手 |
6832万 |
0.13 |
1.26% |
2021-03-12 |
10.32 |
10.46 |
9.80 |
10.33 |
78394手 |
8013万 |
0.06 |
0.58% |
2021-03-05 |
10.18 |
10.70 |
10.02 |
10.27 |
102503手 |
10642万 |
0.05 |
0.49% |
2021-02-26 |
9.74 |
10.90 |
9.70 |
10.22 |
177942手 |
18388万 |
0.52 |
5.36% |
2021-02-19 |
9.11 |
9.92 |
9.11 |
9.70 |
28703手 |
2729万 |
0.62 |
6.83% |
2021-02-10 |
9.05 |
9.18 |
9.01 |
9.08 |
30730手 |
2795万 |
-0.07 |
-0.77% |
2021-02-05 |
9.75 |
9.81 |
8.89 |
9.15 |
64788手 |
6090万 |
-0.40 |
-4.19% |
2021-01-29 |
9.80 |
9.83 |
9.31 |
9.55 |
76045手 |
7254万 |
-0.28 |
-2.85% |
2021-01-22 |
9.53 |
10.17 |
9.40 |
9.83 |
91664手 |
8982万 |
0.29 |
3.04% |
2021-01-15 |
9.55 |
9.78 |
9.28 |
9.54 |
104865手 |
9934万 |
-0.24 |
-2.45% |
2021-01-08 |
8.96 |
10.27 |
8.90 |
9.78 |
457381手 |
42851万 |
-0.18 |
-1.81% |
2020-12-31 |
12.64 |
12.88 |
9.96 |
9.96 |
161115手 |
19065万 |
-2.75 |
-21.64% |
2020-12-25 |
12.79 |
13.00 |
12.30 |
12.71 |
190172手 |
24098万 |
-0.14 |
-1.09% |
2020-12-18 |
12.56 |
12.88 |
12.11 |
12.85 |
180196手 |
22622万 |
0.50 |
4.05% |
2020-12-11 |
12.55 |
12.89 |
12.16 |
12.35 |
143448手 |
18062万 |
-0.22 |
-1.75% |
2020-12-04 |
12.23 |
12.63 |
12.13 |
12.57 |
95407手 |
11834万 |
0.31 |
2.53% |
2020-11-27 |
12.21 |
12.42 |
12.05 |
12.26 |
162410手 |
19856万 |
0.00 |
0.00% |
2020-11-20 |
12.53 |
12.77 |
11.80 |
12.26 |
236549手 |
28519万 |
-0.31 |
-2.47% |
2020-11-13 |
12.78 |
14.93 |
12.41 |
12.57 |
516949手 |
67921万 |
-0.13 |
-1.02% |
2020-11-06 |
12.17 |
12.84 |
12.11 |
12.70 |
284207手 |
35708万 |
0.54 |
4.44% |
2020-10-30 |
12.10 |
12.78 |
12.00 |
12.16 |
161187手 |
19844万 |
0.06 |
0.50% |
2020-10-23 |
12.54 |
12.61 |
11.92 |
12.10 |
196198手 |
24144万 |
-0.43 |
-3.43% |
2020-10-16 |
12.38 |
12.80 |
12.06 |
12.53 |
448215手 |
55951万 |
0.19 |
1.54% |
2020-10-09 |
12.24 |
12.57 |
12.10 |
12.34 |
80427手 |
9903万 |
0.13 |
1.06% |
2020-09-30 |
11.95 |
12.37 |
11.55 |
12.21 |
163007手 |
19552万 |
0.25 |
2.09% |
2020-09-25 |
12.20 |
12.43 |
11.51 |
11.96 |
263148手 |
31783万 |
-0.20 |
-1.65% |
2020-09-18 |
11.83 |
12.52 |
11.63 |
12.16 |
226487手 |
27321万 |
0.47 |
4.02% |
2020-09-11 |
11.89 |
12.35 |
11.15 |
11.69 |
146523手 |
17314万 |
-0.19 |
-1.60% |
2020-09-04 |
11.78 |
12.49 |
11.50 |
11.88 |
158975手 |
19138万 |
0.09 |
0.76% |
2020-08-28 |
11.80 |
12.07 |
11.56 |
11.79 |
140703手 |
16665万 |
0.00 |
0.00% |
2020-08-21 |
11.38 |
11.97 |
11.28 |
11.79 |
151560手 |
17553万 |
0.39 |
3.42% |
2020-08-14 |
11.26 |
11.58 |
10.71 |
11.40 |
139640手 |
15666万 |
0.10 |
0.89% |
2020-08-07 |
12.00 |
12.13 |
11.12 |
11.30 |
173646手 |
20414万 |
-0.66 |
-5.52% |
2020-07-31 |
12.28 |
12.31 |
11.40 |
11.96 |
147031手 |
17432万 |
-0.35 |
-2.84% |
2020-07-24 |
13.17 |
14.42 |
11.95 |
12.31 |
256785手 |
33260万 |
-0.55 |
-4.28% |
2020-07-17 |
12.31 |
13.64 |
12.20 |
12.86 |
490920手 |
63615万 |
0.56 |
4.55% |
2020-07-10 |
10.47 |
12.96 |
10.42 |
12.30 |
431053手 |
50722万 |
1.84 |
17.59% |
2020-07-03 |
10.40 |
10.49 |
10.09 |
10.46 |
99631手 |
10239万 |
0.10 |
0.96% |
2020-06-24 |
10.40 |
10.56 |
10.30 |
10.36 |
54603手 |
5682万 |
-0.05 |
-0.48% |
2020-06-19 |
10.46 |
10.81 |
10.31 |
10.41 |
116184手 |
12251万 |
-0.07 |
-0.67% |
2020-06-12 |
10.85 |
11.11 |
10.28 |
10.48 |
90552手 |
9663万 |
-0.43 |
-3.94% |
2020-06-05 |
10.65 |
11.25 |
10.58 |
10.91 |
124797手 |
13634万 |
0.30 |
2.83% |
2020-05-29 |
10.36 |
10.95 |
10.23 |
10.61 |
126135手 |
13408万 |
0.31 |
3.01% |
2020-05-22 |
11.14 |
11.15 |
10.16 |
10.30 |
85461手 |
9104万 |
-0.79 |
-7.12% |
2020-05-15 |
15.60 |
16.26 |
11.01 |
11.09 |
118388手 |
17338万 |
-4.26 |
-27.75% |
2020-05-08 |
14.63 |
15.44 |
14.34 |
15.35 |
44362手 |
6625万 |
0.71 |
4.85% |
2020-04-30 |
15.00 |
15.43 |
14.25 |
14.64 |
69023手 |
10258万 |
-0.44 |
-2.92% |
2020-04-24 |
15.31 |
16.28 |
15.00 |
15.08 |
119388手 |
18847万 |
-0.18 |
-1.18% |
2020-04-17 |
16.21 |
16.21 |
15.06 |
15.26 |
70825手 |
10989万 |
-0.74 |
-4.62% |
2020-04-10 |
15.87 |
16.56 |
15.71 |
16.00 |
80100手 |
12881万 |
0.24 |
1.52% |
2020-04-03 |
14.35 |
15.84 |
14.00 |
15.76 |
101873手 |
15246万 |
1.33 |
9.22% |
2020-03-27 |
13.78 |
14.59 |
13.30 |
14.43 |
92446手 |
13031万 |
0.35 |
2.49% |
2020-03-20 |
16.44 |
16.72 |
13.40 |
14.08 |
199396手 |
29397万 |
-2.30 |
-14.04% |
2020-03-13 |
18.20 |
18.39 |
15.50 |
16.38 |
198365手 |
33841万 |
-2.16 |
-11.65% |
2020-03-06 |
16.46 |
18.59 |
16.40 |
18.54 |
356616手 |
63145万 |
2.50 |
15.59% |
2020-02-28 |
16.62 |
17.59 |
15.80 |
16.04 |
165911手 |
27717万 |
-0.58 |
-3.49% |
2020-02-21 |
14.79 |
16.67 |
14.67 |
16.62 |
156096手 |
24614万 |
1.96 |
13.37% |
2020-02-14 |
13.82 |
15.31 |
13.74 |
14.66 |
106249手 |
15368万 |
0.82 |
5.92% |
2020-02-07 |
13.44 |
13.96 |
12.10 |
13.84 |
121487手 |
16201万 |
-1.09 |
-7.30% |
2020-01-23 |
16.60 |
16.65 |
14.53 |
14.93 |
157047手 |
23935万 |
-1.70 |
-10.22% |
2020-01-17 |
17.52 |
19.55 |
15.31 |
16.63 |
395424手 |
69452万 |
-1.19 |
-6.68% |
2020-01-10 |
15.07 |
17.82 |
14.98 |
17.82 |
292126手 |
48728万 |
2.71 |
17.93% |
2020-01-03 |
14.81 |
15.20 |
14.55 |
15.11 |
67980手 |
10122万 |
0.43 |
2.93% |
2019-12-31 |
16.55 |
16.67 |
14.30 |
14.68 |
149234手 |
22768万 |
-0.54 |
-3.55% |
2019-12-27 |
13.46 |
15.60 |
12.90 |
15.22 |
308152手 |
43810万 |
1.65 |
12.16% |
2019-12-20 |
13.34 |
13.74 |
13.10 |
13.57 |
61011手 |
8192万 |
0.48 |
3.67% |
2019-12-13 |
13.00 |
13.28 |
13.00 |
13.09 |
49151手 |
6463万 |
0.09 |
0.69% |
2019-12-06 |
12.68 |
13.06 |
12.20 |
13.00 |
49901手 |
6384万 |
0.30 |
2.36% |
2019-11-29 |
12.88 |
12.93 |
12.51 |
12.70 |
38247手 |
4870万 |
-0.12 |
-0.94% |
2019-11-22 |
12.60 |
13.09 |
12.51 |
12.82 |
34374手 |
4416万 |
0.22 |
1.75% |
2019-11-15 |
13.48 |
13.50 |
12.58 |
12.60 |
53286手 |
6829万 |
-0.90 |
-6.67% |
2019-11-08 |
13.68 |
13.88 |
13.43 |
13.50 |
41569手 |
5677万 |
-0.16 |
-1.17% |
2019-11-01 |
14.10 |
14.28 |
13.37 |
13.66 |
54995手 |
7637万 |
-0.43 |
-3.05% |
2019-10-25 |
14.02 |
14.80 |
13.75 |
14.09 |
74766手 |
10585万 |
0.13 |
0.93% |
2019-10-18 |
14.39 |
14.58 |
13.85 |
13.96 |
64883手 |
9284万 |
-0.34 |
-2.38% |
2019-10-11 |
13.90 |
14.42 |
13.88 |
14.30 |
54683手 |
7754万 |
0.44 |
3.17% |
2019-09-30 |
13.95 |
14.12 |
13.83 |
13.86 |
11511手 |
1603万 |
-0.16 |
-1.14% |
2019-09-27 |
15.04 |
15.11 |
13.81 |
14.02 |
88932手 |
12931万 |
-1.01 |
-6.72% |
2019-09-20 |
15.31 |
15.34 |
14.84 |
15.03 |
91096手 |
13727万 |
-0.22 |
-1.44% |
2019-09-12 |
15.50 |
15.54 |
15.11 |
15.25 |
110247手 |
16854万 |
-0.12 |
-0.78% |
2019-09-06 |
14.78 |
15.43 |
14.66 |
15.37 |
163052手 |
24581万 |
0.63 |
4.27% |
2019-08-30 |
15.27 |
15.44 |
14.61 |
14.74 |
190024手 |
28798万 |
-0.86 |
-5.51% |
2019-08-23 |
17.22 |
17.60 |
15.58 |
15.60 |
442465手 |
72791万 |
-3.53 |
-18.45% |
2019-08-16 |
18.14 |
21.50 |
17.80 |
19.13 |
596265手 |
117854万 |
0.97 |
5.34% |
2019-08-09 |
17.88 |
20.20 |
17.12 |
18.16 |
250465手 |
46103万 |
0.61 |
3.48% |
2019-08-02 |
18.12 |
18.80 |
17.22 |
17.55 |
154733手 |
27755万 |
-0.64 |
-3.52% |
2019-07-26 |
18.06 |
18.67 |
17.02 |
18.19 |
243096手 |
42708万 |
-0.08 |
-0.44% |
2019-07-19 |
18.00 |
19.82 |
17.49 |
18.27 |
369804手 |
67649万 |
-0.02 |
-0.11% |
2019-07-12 |
18.89 |
20.50 |
18.22 |
18.29 |
105647手 |
20193万 |
-0.91 |
-4.74% |
2019-07-05 |
17.00 |
20.20 |
16.90 |
19.20 |
260228手 |
48255万 |
2.21 |
13.01% |
2019-06-28 |
17.83 |
17.83 |
16.57 |
16.99 |
79919手 |
13682万 |
-0.86 |
-4.82% |