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 |
9.63 |
9.85 |
9.48 |
9.58 |
184268手 |
17773万 |
-0.07 |
-0.72% |
2022-06-17 |
9.69 |
9.76 |
9.30 |
9.65 |
221632手 |
21295万 |
-0.09 |
-0.92% |
2022-06-10 |
9.89 |
10.01 |
9.63 |
9.74 |
175405手 |
17221万 |
-0.15 |
-1.52% |
2022-06-02 |
9.85 |
10.08 |
9.70 |
9.89 |
116601手 |
11478万 |
0.12 |
1.23% |
2022-05-27 |
10.01 |
10.14 |
9.47 |
9.77 |
232994手 |
22807万 |
-0.22 |
-2.20% |
2022-05-20 |
10.01 |
10.25 |
9.69 |
9.99 |
233253手 |
23158万 |
-0.01 |
-0.10% |
2022-05-13 |
9.67 |
10.32 |
9.48 |
10.00 |
259096手 |
25745万 |
0.34 |
3.52% |
2022-05-06 |
10.00 |
10.36 |
9.50 |
9.66 |
175083手 |
17402万 |
-0.19 |
-1.93% |
2022-04-29 |
13.89 |
13.89 |
9.26 |
9.85 |
411485手 |
42349万 |
-4.26 |
-30.19% |
2022-04-22 |
13.31 |
14.40 |
13.14 |
14.11 |
257515手 |
35332万 |
0.59 |
4.36% |
2022-04-15 |
13.10 |
14.09 |
12.61 |
13.52 |
235470手 |
31428万 |
0.37 |
2.81% |
2022-04-08 |
13.23 |
13.81 |
12.73 |
13.15 |
200978手 |
26614万 |
-0.07 |
-0.53% |
2022-04-01 |
12.11 |
13.22 |
11.82 |
13.22 |
147245手 |
18353万 |
1.08 |
8.90% |
2022-03-25 |
12.17 |
12.34 |
11.83 |
12.14 |
92922手 |
11262万 |
-0.06 |
-0.49% |
2022-03-18 |
12.69 |
12.80 |
11.66 |
12.20 |
145272手 |
17763万 |
-0.43 |
-3.40% |
2022-03-11 |
12.30 |
12.76 |
11.23 |
12.63 |
172268手 |
20808万 |
0.31 |
2.52% |
2022-03-04 |
12.56 |
12.58 |
12.18 |
12.32 |
106834手 |
13199万 |
-0.24 |
-1.91% |
2022-02-25 |
12.64 |
12.84 |
12.21 |
12.56 |
102541手 |
12901万 |
-0.05 |
-0.40% |
2022-02-18 |
12.45 |
12.79 |
12.41 |
12.61 |
97343手 |
12281万 |
0.00 |
0.00% |
2022-02-11 |
12.48 |
12.91 |
12.36 |
12.61 |
164447手 |
20857万 |
0.26 |
2.10% |
2022-01-28 |
13.20 |
13.21 |
12.10 |
12.35 |
158968手 |
19924万 |
-0.85 |
-6.44% |
2022-01-21 |
13.23 |
13.77 |
13.13 |
13.20 |
247125手 |
33141万 |
-0.11 |
-0.83% |
2022-01-14 |
14.07 |
14.52 |
13.23 |
13.31 |
250717手 |
34951万 |
-0.78 |
-5.54% |
2022-01-07 |
14.54 |
14.98 |
14.09 |
14.09 |
202373手 |
29597万 |
-0.50 |
-3.43% |
2021-12-31 |
14.36 |
14.97 |
14.02 |
14.59 |
197600手 |
28295万 |
0.18 |
1.25% |
2021-12-24 |
14.72 |
15.30 |
14.12 |
14.41 |
230172手 |
33685万 |
-0.27 |
-1.84% |
2021-12-17 |
15.07 |
15.76 |
14.60 |
14.68 |
217162手 |
32410万 |
-0.42 |
-2.78% |
2021-12-10 |
14.96 |
15.58 |
14.54 |
15.10 |
156344手 |
23570万 |
0.14 |
0.94% |
2021-12-03 |
14.95 |
15.13 |
14.60 |
14.96 |
94633手 |
14041万 |
-0.21 |
-1.38% |
2021-11-26 |
15.56 |
15.65 |
14.86 |
15.17 |
119245手 |
18059万 |
-0.35 |
-2.25% |
2021-11-19 |
15.66 |
15.88 |
15.18 |
15.52 |
152410手 |
23723万 |
-0.14 |
-0.89% |
2021-11-12 |
14.80 |
15.80 |
14.76 |
15.66 |
198252手 |
30400万 |
0.52 |
3.44% |
2021-11-05 |
14.40 |
15.35 |
13.80 |
15.14 |
132479手 |
19209万 |
0.85 |
5.95% |
2021-10-29 |
13.85 |
14.65 |
13.80 |
14.29 |
99549手 |
14153万 |
0.36 |
2.58% |
2021-10-22 |
13.88 |
14.05 |
13.75 |
13.93 |
53462手 |
7441万 |
0.05 |
0.36% |
2021-10-15 |
14.13 |
14.25 |
13.81 |
13.88 |
63407手 |
8878万 |
-0.27 |
-1.91% |
2021-10-08 |
13.96 |
14.23 |
13.86 |
14.15 |
17749手 |
2493万 |
0.35 |
2.54% |
2021-09-30 |
13.99 |
14.14 |
13.70 |
13.80 |
101277手 |
14067万 |
-0.19 |
-1.36% |
2021-09-24 |
14.33 |
14.85 |
13.99 |
13.99 |
83212手 |
11962万 |
-0.52 |
-3.58% |
2021-09-17 |
15.40 |
15.60 |
14.35 |
14.51 |
106667手 |
16031万 |
-0.90 |
-5.84% |
2021-09-10 |
15.33 |
16.05 |
15.31 |
15.41 |
147147手 |
23208万 |
0.08 |
0.52% |
2021-09-03 |
15.64 |
15.93 |
15.00 |
15.33 |
155152手 |
24236万 |
-0.35 |
-2.23% |
2021-08-27 |
14.31 |
15.70 |
14.31 |
15.68 |
156178手 |
23963万 |
1.29 |
8.96% |
2021-08-20 |
15.16 |
15.36 |
14.10 |
14.39 |
110496手 |
16073万 |
-0.81 |
-5.33% |
2021-08-13 |
14.98 |
15.63 |
14.80 |
15.20 |
109289手 |
16700万 |
0.19 |
1.27% |
2021-08-06 |
14.46 |
15.50 |
14.15 |
15.01 |
132402手 |
19806万 |
0.51 |
3.52% |
2021-07-30 |
15.39 |
15.65 |
14.04 |
14.50 |
198006手 |
29288万 |
-0.89 |
-5.78% |
2021-07-23 |
16.60 |
16.60 |
15.39 |
15.39 |
196891手 |
31432万 |
-1.19 |
-7.18% |
2021-07-16 |
16.02 |
17.53 |
15.86 |
16.58 |
438521手 |
73370万 |
0.38 |
2.35% |
2021-07-09 |
15.80 |
16.79 |
15.19 |
16.20 |
183170手 |
28942万 |
0.53 |
3.38% |
2021-07-02 |
15.67 |
16.19 |
15.58 |
15.67 |
137065手 |
21781万 |
0.01 |
0.06% |
2021-06-25 |
15.77 |
15.97 |
15.51 |
15.66 |
96705手 |
15207万 |
-0.14 |
-0.89% |
2021-06-18 |
15.86 |
16.07 |
15.32 |
15.80 |
134534手 |
21222万 |
-0.15 |
-0.94% |
2021-06-11 |
15.94 |
16.69 |
15.50 |
15.95 |
190264手 |
30442万 |
0.00 |
0.00% |
2021-06-04 |
14.53 |
16.16 |
14.53 |
15.95 |
272095手 |
42741万 |
1.18 |
7.99% |
2021-05-28 |
15.08 |
15.35 |
14.61 |
14.77 |
121622手 |
18340万 |
-0.31 |
-2.06% |
2021-05-21 |
15.21 |
15.29 |
14.61 |
15.08 |
128275手 |
19260万 |
-0.19 |
-1.24% |
2021-05-14 |
15.17 |
15.45 |
14.91 |
15.27 |
168746手 |
25696万 |
0.10 |
0.66% |
2021-05-07 |
14.96 |
15.40 |
14.75 |
15.17 |
93830手 |
14110万 |
0.17 |
1.13% |
2021-04-30 |
14.47 |
15.50 |
14.29 |
15.00 |
271436手 |
40234万 |
0.53 |
3.66% |
2021-04-23 |
14.44 |
14.75 |
14.21 |
14.47 |
219578手 |
31701万 |
0.07 |
0.49% |
2021-04-16 |
14.30 |
14.50 |
13.46 |
14.40 |
267960手 |
37750万 |
0.11 |
0.77% |
2021-04-09 |
14.38 |
14.68 |
14.16 |
14.29 |
221918手 |
32031万 |
-0.08 |
-0.56% |
2021-04-02 |
14.31 |
14.62 |
13.73 |
14.37 |
312936手 |
44177万 |
0.11 |
0.77% |
2021-03-26 |
13.90 |
14.63 |
13.80 |
14.26 |
153818手 |
21683万 |
0.36 |
2.59% |
2021-03-19 |
13.88 |
14.45 |
13.70 |
13.90 |
95543手 |
13420万 |
0.02 |
0.14% |
2021-03-12 |
14.44 |
14.49 |
13.67 |
13.88 |
148423手 |
20914万 |
-0.51 |
-3.54% |
2021-03-05 |
14.38 |
14.84 |
14.16 |
14.39 |
156091手 |
22699万 |
0.01 |
0.07% |
2021-02-26 |
14.21 |
15.02 |
13.90 |
14.38 |
269484手 |
39181万 |
0.14 |
0.98% |
2021-02-19 |
13.91 |
14.26 |
13.86 |
14.24 |
74953手 |
10584万 |
0.33 |
2.37% |
2021-02-10 |
14.05 |
14.07 |
12.95 |
13.91 |
113004手 |
15514万 |
0.05 |
0.36% |
2021-02-05 |
13.50 |
14.21 |
13.43 |
13.86 |
173423手 |
24049万 |
0.25 |
1.84% |
2021-01-29 |
13.76 |
14.24 |
13.14 |
13.61 |
156086手 |
21386万 |
-0.36 |
-2.58% |
2021-01-22 |
13.75 |
14.30 |
13.37 |
13.97 |
276794手 |
38652万 |
0.22 |
1.60% |
2021-01-15 |
12.64 |
13.80 |
12.46 |
13.75 |
184201手 |
24538万 |
1.11 |
8.78% |
2021-01-08 |
13.20 |
13.20 |
12.29 |
12.64 |
118163手 |
15036万 |
-0.56 |
-4.24% |
2020-12-31 |
12.39 |
13.35 |
12.31 |
13.20 |
111125手 |
14229万 |
0.78 |
6.28% |
2020-12-25 |
12.37 |
12.87 |
12.25 |
12.42 |
113510手 |
14163万 |
-0.03 |
-0.24% |
2020-12-18 |
13.05 |
13.40 |
12.19 |
12.45 |
124313手 |
15870万 |
-0.61 |
-4.67% |
2020-12-11 |
13.66 |
13.83 |
12.95 |
13.06 |
182976手 |
24580万 |
-0.60 |
-4.39% |
2020-12-04 |
13.80 |
13.88 |
13.55 |
13.66 |
52306手 |
7149万 |
-0.11 |
-0.80% |
2020-11-27 |
13.80 |
13.96 |
13.41 |
13.77 |
128452手 |
17667万 |
-0.05 |
-0.36% |
2020-11-20 |
13.89 |
14.14 |
13.66 |
13.82 |
142478手 |
19767万 |
-0.07 |
-0.50% |
2020-11-13 |
13.37 |
14.45 |
13.37 |
13.89 |
271303手 |
37779万 |
0.55 |
4.12% |
2020-11-06 |
14.34 |
14.57 |
12.94 |
13.34 |
635184手 |
85369万 |
-1.24 |
-8.51% |
2020-10-30 |
17.05 |
18.91 |
14.58 |
14.58 |
589349手 |
98344万 |
-2.52 |
-14.74% |
2020-10-23 |
17.81 |
18.10 |
17.06 |
17.10 |
282262手 |
49772万 |
-0.89 |
-4.95% |
2020-10-16 |
14.84 |
18.26 |
14.81 |
17.99 |
431934手 |
72796万 |
3.20 |
21.64% |
2020-10-09 |
14.35 |
14.85 |
14.35 |
14.79 |
21993手 |
3213万 |
0.54 |
3.79% |
2020-09-30 |
14.55 |
14.70 |
13.89 |
14.25 |
65450手 |
9255万 |
-0.29 |
-1.99% |
2020-09-25 |
14.71 |
15.24 |
14.37 |
14.54 |
128541手 |
19069万 |
-0.16 |
-1.09% |
2020-09-18 |
14.01 |
15.75 |
13.71 |
14.70 |
274222手 |
40339万 |
0.70 |
5.00% |
2020-09-11 |
15.24 |
15.65 |
13.71 |
14.00 |
263135手 |
39208万 |
-1.45 |
-9.38% |
2020-09-04 |
14.54 |
15.99 |
14.51 |
15.45 |
569225手 |
87237万 |
0.77 |
5.25% |
2020-08-28 |
14.77 |
15.14 |
14.55 |
14.68 |
365985手 |
54401万 |
-0.20 |
-1.34% |
2020-08-21 |
14.59 |
14.97 |
14.10 |
14.88 |
423531手 |
61759万 |
0.42 |
2.90% |
2020-08-14 |
13.52 |
14.72 |
13.27 |
14.46 |
401112手 |
56550万 |
0.80 |
5.86% |
2020-08-07 |
13.72 |
14.30 |
13.48 |
13.66 |
309657手 |
43274万 |
0.02 |
0.15% |
2020-07-31 |
13.43 |
13.79 |
12.90 |
13.64 |
256905手 |
34364万 |
0.10 |
0.74% |
2020-07-24 |
14.10 |
14.38 |
13.45 |
13.54 |
318373手 |
44810万 |
-0.73 |
-5.12% |
2020-07-17 |
14.60 |
15.78 |
13.75 |
14.27 |
615999手 |
91156万 |
-0.35 |
-2.39% |
2020-07-10 |
13.31 |
15.41 |
13.30 |
14.62 |
781103手 |
113758万 |
1.31 |
9.84% |
2020-07-03 |
12.86 |
13.38 |
12.48 |
13.31 |
340996手 |
44073万 |
0.31 |
2.38% |
2020-06-24 |
12.65 |
13.44 |
12.40 |
13.00 |
270811手 |
34969万 |
0.30 |
2.36% |
2020-06-19 |
12.33 |
13.46 |
12.24 |
12.70 |
410430手 |
52615万 |
0.31 |
2.50% |
2020-06-12 |
12.64 |
12.75 |
12.10 |
12.39 |
272061手 |
33937万 |
-0.21 |
-1.67% |
2020-06-05 |
13.13 |
13.96 |
12.51 |
12.60 |
842533手 |
110326万 |
-0.09 |
-0.71% |
2020-05-29 |
11.11 |
12.69 |
10.88 |
12.69 |
422529手 |
50032万 |
1.59 |
14.32% |
2020-05-22 |
11.95 |
11.96 |
11.03 |
11.10 |
240254手 |
27754万 |
-0.99 |
-8.19% |
2020-05-15 |
11.92 |
12.43 |
11.66 |
12.09 |
266999手 |
31993万 |
0.23 |
1.94% |
2020-05-08 |
11.04 |
11.93 |
11.00 |
11.86 |
190183手 |
22140万 |
0.71 |
6.37% |
2020-04-30 |
10.57 |
11.30 |
10.05 |
11.15 |
150285手 |
16182万 |
0.60 |
5.69% |
2020-04-24 |
11.02 |
11.08 |
10.52 |
10.55 |
138409手 |
15038万 |
-0.44 |
-4.00% |
2020-04-17 |
11.12 |
11.29 |
10.89 |
10.99 |
126224手 |
13924万 |
-0.14 |
-1.26% |
2020-04-10 |
11.25 |
11.77 |
11.03 |
11.13 |
164177手 |
18702万 |
0.04 |
0.36% |
2020-04-03 |
11.42 |
11.60 |
10.88 |
11.09 |
139220手 |
15485万 |
-0.65 |
-5.54% |
2020-03-27 |
11.10 |
11.98 |
10.86 |
11.74 |
180081手 |
20537万 |
0.26 |
2.27% |
2020-03-20 |
12.38 |
12.53 |
11.01 |
11.48 |
172022手 |
20089万 |
-0.89 |
-7.20% |
2020-03-13 |
13.20 |
13.35 |
12.02 |
12.37 |
258751手 |
33185万 |
-1.23 |
-9.04% |
2020-03-06 |
12.43 |
13.82 |
12.39 |
13.60 |
268676手 |
35424万 |
1.27 |
10.30% |
2020-02-28 |
13.50 |
13.51 |
12.30 |
12.33 |
289497手 |
37695万 |
-1.28 |
-9.40% |
2020-02-21 |
12.76 |
13.88 |
12.76 |
13.61 |
299280手 |
40159万 |
0.77 |
6.00% |
2020-02-14 |
12.68 |
13.24 |
12.61 |
12.84 |
239602手 |
30938万 |
0.02 |
0.16% |
2020-02-07 |
12.79 |
12.88 |
12.02 |
12.82 |
293158手 |
36715万 |
-1.39 |
-9.78% |
2020-01-23 |
16.25 |
17.10 |
14.02 |
14.21 |
385981手 |
61107万 |
-2.10 |
-12.88% |
2020-01-17 |
15.67 |
16.72 |
14.74 |
16.31 |
377161手 |
59049万 |
0.76 |
4.89% |
2020-01-10 |
14.52 |
15.80 |
14.43 |
15.55 |
347410手 |
52845万 |
0.81 |
5.50% |
2020-01-03 |
14.97 |
15.57 |
14.67 |
14.74 |
173697手 |
26049万 |
-0.13 |
-0.87% |
2019-12-31 |
16.45 |
16.45 |
14.24 |
14.87 |
185345手 |
27714万 |
0.24 |
1.64% |
2019-12-27 |
13.98 |
15.50 |
13.35 |
14.63 |
399963手 |
57219万 |
0.70 |
5.03% |
2019-12-20 |
14.20 |
14.48 |
13.64 |
13.93 |
666736手 |
93686万 |
1.02 |
7.90% |
2019-12-13 |
12.75 |
12.98 |
12.61 |
12.91 |
82599手 |
10558万 |
0.15 |
1.18% |
2019-12-06 |
12.67 |
13.04 |
12.43 |
12.76 |
104101手 |
13258万 |
0.11 |
0.87% |
2019-11-29 |
13.06 |
13.19 |
12.35 |
12.65 |
118338手 |
15060万 |
-0.39 |
-2.99% |
2019-11-22 |
13.45 |
13.99 |
12.99 |
13.04 |
110983手 |
14951万 |
-0.53 |
-3.91% |
2019-11-15 |
14.12 |
14.12 |
13.46 |
13.57 |
83557手 |
11520万 |
-0.56 |
-3.96% |
2019-11-08 |
13.97 |
14.28 |
13.63 |
14.13 |
155687手 |
21778万 |
0.24 |
1.73% |
2019-11-01 |
15.00 |
15.68 |
13.71 |
13.89 |
265783手 |
38550万 |
-1.18 |
-7.83% |
2019-10-25 |
17.30 |
17.55 |
14.53 |
15.07 |
379711手 |
58299万 |
-2.34 |
-13.44% |
2019-10-18 |
16.96 |
17.94 |
16.61 |
17.41 |
212208手 |
36766万 |
0.42 |
2.47% |
2019-10-11 |
15.63 |
17.48 |
15.63 |
16.99 |
157087手 |
26436万 |
1.33 |
8.49% |
2019-09-30 |
15.95 |
16.23 |
15.66 |
15.66 |
16866手 |
2671万 |
-0.29 |
-1.82% |
2019-09-27 |
16.03 |
16.35 |
15.30 |
15.95 |
146572手 |
23241万 |
-0.26 |
-1.60% |
2019-09-20 |
16.44 |
16.72 |
15.89 |
16.21 |
135587手 |
22178万 |
-0.26 |
-1.58% |
2019-09-12 |
15.80 |
16.75 |
15.68 |
16.47 |
122103手 |
19851万 |
0.79 |
5.04% |
2019-09-06 |
14.45 |
15.75 |
14.25 |
15.68 |
178467手 |
26918万 |
1.49 |
10.50% |
2019-08-30 |
13.68 |
15.05 |
13.35 |
14.19 |
153770手 |
22019万 |
0.29 |
2.09% |
2019-08-23 |
14.55 |
14.64 |
13.80 |
13.90 |
99604手 |
14181万 |
-0.36 |
-2.52% |
2019-08-16 |
14.07 |
14.49 |
13.79 |
14.26 |
80494手 |
11426万 |
0.21 |
1.50% |
2019-08-09 |
13.27 |
14.44 |
12.84 |
14.05 |
135019手 |
18495万 |
0.82 |
6.20% |
2019-08-02 |
13.70 |
13.87 |
13.02 |
13.23 |
89711手 |
12140万 |
-0.55 |
-3.99% |
2019-07-26 |
13.73 |
14.11 |
13.46 |
13.78 |
61652手 |
8543万 |
0.06 |
0.44% |
2019-07-19 |
14.43 |
14.55 |
13.65 |
13.72 |
86816手 |
12212万 |
-0.63 |
-4.39% |
2019-07-12 |
14.56 |
14.68 |
14.12 |
14.35 |
99769手 |
14346万 |
-0.31 |
-2.12% |
2019-07-05 |
15.70 |
15.83 |
14.53 |
14.66 |
135774手 |
20443万 |
-0.61 |
-4.00% |