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 |
2023-12-01 |
9.23 |
9.75 |
9.15 |
9.63 |
499408手 |
47183万 |
0.40 |
4.33% |
2023-11-24 |
9.35 |
9.75 |
9.13 |
9.23 |
553388手 |
52080万 |
-0.16 |
-1.70% |
2023-11-17 |
8.83 |
9.51 |
8.64 |
9.39 |
609905手 |
55369万 |
0.68 |
7.81% |
2023-11-10 |
8.77 |
9.00 |
8.38 |
8.71 |
553486手 |
47635万 |
-0.02 |
-0.23% |
2023-11-03 |
7.83 |
8.85 |
7.83 |
8.73 |
711987手 |
59516万 |
1.12 |
14.72% |
2023-10-27 |
7.60 |
7.82 |
7.18 |
7.61 |
347069手 |
26187万 |
0.08 |
1.06% |
2023-10-20 |
7.74 |
8.14 |
7.51 |
7.53 |
554944手 |
43327万 |
-0.21 |
-2.71% |
2023-10-13 |
8.99 |
8.99 |
7.45 |
7.74 |
916626手 |
71779万 |
-1.45 |
-15.78% |
2023-09-28 |
10.60 |
11.24 |
8.92 |
9.19 |
1353354手 |
132558万 |
-1.29 |
-12.31% |
2023-09-22 |
10.22 |
10.79 |
10.10 |
10.48 |
182701手 |
19206万 |
0.28 |
2.75% |
2023-09-15 |
10.55 |
10.76 |
10.09 |
10.20 |
152470手 |
15817万 |
-0.34 |
-3.23% |
2023-09-08 |
9.96 |
10.70 |
9.87 |
10.54 |
258755手 |
26843万 |
0.63 |
6.36% |
2023-09-01 |
9.86 |
10.10 |
9.55 |
9.91 |
153443手 |
15121万 |
0.35 |
3.66% |
2023-08-25 |
9.82 |
9.99 |
9.50 |
9.56 |
144941手 |
14132万 |
-0.29 |
-2.94% |
2023-08-18 |
10.10 |
10.38 |
9.68 |
9.85 |
197674手 |
19853万 |
-0.24 |
-2.38% |
2023-08-11 |
9.67 |
10.47 |
9.62 |
10.09 |
238153手 |
23913万 |
0.43 |
4.45% |
2023-08-04 |
9.90 |
10.34 |
9.45 |
9.66 |
181461手 |
18060万 |
-0.29 |
-2.92% |
2023-07-28 |
9.85 |
10.00 |
9.62 |
9.95 |
96826手 |
9528万 |
0.15 |
1.53% |
2023-07-21 |
10.00 |
10.15 |
9.77 |
9.80 |
105048手 |
10467万 |
-0.29 |
-2.87% |
2023-07-14 |
10.05 |
10.20 |
9.86 |
10.09 |
148927手 |
14965万 |
0.10 |
1.00% |
2023-07-07 |
10.52 |
10.61 |
9.94 |
9.99 |
239247手 |
24346万 |
-0.49 |
-4.68% |
2023-06-30 |
9.61 |
10.59 |
9.46 |
10.48 |
311257手 |
30843万 |
0.81 |
8.38% |
2023-06-21 |
9.43 |
10.07 |
9.41 |
9.67 |
226240手 |
21940万 |
0.26 |
2.76% |
2023-06-16 |
9.41 |
9.47 |
9.29 |
9.41 |
50100手 |
4693万 |
1.10 |
13.24% |
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% |