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 |
9.45 |
9.95 |
9.19 |
9.41 |
103568手 |
9861万 |
-0.13 |
-1.36% |
2022-06-17 |
9.48 |
9.75 |
9.05 |
9.54 |
126228手 |
11954万 |
0.00 |
0.00% |
2022-06-10 |
10.09 |
10.75 |
9.43 |
9.54 |
230034手 |
23249万 |
-0.70 |
-6.84% |
2022-06-02 |
8.30 |
10.66 |
8.20 |
10.24 |
175165手 |
16402万 |
1.98 |
23.97% |
2022-05-27 |
8.85 |
8.85 |
8.20 |
8.26 |
78116手 |
6601万 |
-0.41 |
-4.73% |
2022-05-20 |
8.24 |
8.79 |
8.03 |
8.67 |
124766手 |
10512万 |
0.52 |
6.38% |
2022-05-13 |
7.81 |
8.46 |
7.81 |
8.15 |
99558手 |
8139万 |
0.20 |
2.52% |
2022-05-06 |
7.80 |
8.24 |
7.63 |
7.95 |
65724手 |
5220万 |
0.01 |
0.13% |
2022-04-29 |
8.53 |
8.65 |
7.24 |
7.94 |
148568手 |
11465万 |
-0.73 |
-8.42% |
2022-04-22 |
9.14 |
9.59 |
8.65 |
8.67 |
66473手 |
6075万 |
-0.51 |
-5.56% |
2022-04-15 |
10.04 |
10.07 |
9.03 |
9.18 |
75464手 |
7292万 |
-0.84 |
-8.38% |
2022-04-08 |
10.54 |
10.87 |
9.95 |
10.02 |
47378手 |
4954万 |
-0.52 |
-4.93% |
2022-04-01 |
10.75 |
10.76 |
10.30 |
10.54 |
76255手 |
8013万 |
-0.16 |
-1.50% |
2022-03-25 |
11.43 |
11.43 |
10.51 |
10.70 |
75479手 |
8249万 |
-0.55 |
-4.89% |
2022-03-18 |
11.63 |
11.63 |
10.45 |
11.25 |
96336手 |
10695万 |
-0.38 |
-3.27% |
2022-03-11 |
12.16 |
12.29 |
10.98 |
11.63 |
93309手 |
10845万 |
-0.51 |
-4.20% |
2022-03-04 |
12.28 |
12.45 |
11.90 |
12.14 |
67548手 |
8253万 |
-0.11 |
-0.90% |
2022-02-25 |
12.48 |
13.17 |
12.06 |
12.25 |
106291手 |
13408万 |
-0.18 |
-1.45% |
2022-02-18 |
12.41 |
12.59 |
12.00 |
12.43 |
99564手 |
12170万 |
-0.07 |
-0.56% |
2022-02-11 |
12.85 |
13.36 |
12.21 |
12.50 |
95959手 |
12236万 |
-0.29 |
-2.27% |
2022-01-28 |
14.94 |
15.55 |
12.59 |
12.79 |
141009手 |
19607万 |
-2.31 |
-15.30% |
2022-01-21 |
14.72 |
15.48 |
14.44 |
15.10 |
185964手 |
27971万 |
0.43 |
2.93% |
2022-01-14 |
14.19 |
14.90 |
13.67 |
14.67 |
94360手 |
13598万 |
0.71 |
5.09% |
2022-01-07 |
13.99 |
14.57 |
13.79 |
13.96 |
78687手 |
11251万 |
0.10 |
0.72% |
2021-12-31 |
13.25 |
13.93 |
13.03 |
13.86 |
64160手 |
8732万 |
0.53 |
3.98% |
2021-12-24 |
13.90 |
14.39 |
13.28 |
13.33 |
73935手 |
10225万 |
-0.59 |
-4.24% |
2021-12-17 |
13.56 |
14.75 |
13.56 |
13.92 |
96729手 |
13719万 |
0.42 |
3.11% |
2021-12-10 |
14.36 |
14.54 |
13.50 |
13.50 |
78729手 |
10891万 |
-0.86 |
-5.99% |
2021-12-03 |
13.90 |
15.57 |
13.65 |
14.36 |
158487手 |
23347万 |
0.31 |
2.21% |
2021-11-26 |
14.46 |
14.53 |
13.85 |
14.05 |
72676手 |
10302万 |
-0.23 |
-1.61% |
2021-11-19 |
13.93 |
14.75 |
13.65 |
14.28 |
108997手 |
15539万 |
0.64 |
4.69% |
2021-11-12 |
13.41 |
13.80 |
13.06 |
13.64 |
62537手 |
8443万 |
0.34 |
2.56% |
2021-11-05 |
12.64 |
13.46 |
12.40 |
13.30 |
64435手 |
8369万 |
0.66 |
5.22% |
2021-10-29 |
13.71 |
13.93 |
12.03 |
12.64 |
63804手 |
8282万 |
-1.17 |
-8.47% |
2021-10-22 |
13.80 |
14.15 |
13.46 |
13.81 |
54949手 |
7581万 |
0.03 |
0.22% |
2021-10-15 |
14.10 |
14.25 |
13.66 |
13.78 |
50705手 |
7078万 |
-0.31 |
-2.20% |
2021-10-08 |
13.65 |
14.28 |
13.65 |
14.09 |
17363手 |
2445万 |
0.45 |
3.30% |
2021-09-30 |
14.55 |
14.66 |
13.43 |
13.64 |
57769手 |
8019万 |
-0.83 |
-5.74% |
2021-09-24 |
14.75 |
14.99 |
14.42 |
14.47 |
47842手 |
7008万 |
-0.40 |
-2.69% |
2021-09-17 |
15.34 |
15.85 |
14.63 |
14.87 |
104217手 |
15937万 |
-0.47 |
-3.06% |
2021-09-10 |
14.91 |
16.35 |
14.91 |
15.34 |
217004手 |
33878万 |
0.44 |
2.95% |
2021-09-03 |
15.20 |
15.59 |
14.41 |
14.90 |
95958手 |
14217万 |
-0.29 |
-1.91% |
2021-08-27 |
14.75 |
16.10 |
14.68 |
15.19 |
113477手 |
17507万 |
0.42 |
2.84% |
2021-08-20 |
16.02 |
16.40 |
14.77 |
14.77 |
112815手 |
17652万 |
-1.12 |
-7.05% |
2021-08-13 |
15.72 |
16.61 |
15.47 |
15.89 |
117211手 |
18834万 |
0.40 |
2.58% |
2021-08-06 |
15.46 |
16.57 |
15.31 |
15.49 |
109206手 |
17457万 |
-0.17 |
-1.09% |
2021-07-30 |
16.51 |
16.71 |
15.10 |
15.66 |
130880手 |
20700万 |
-1.00 |
-6.00% |
2021-07-23 |
16.88 |
17.28 |
16.18 |
16.66 |
162304手 |
27191万 |
-0.20 |
-1.19% |
2021-07-16 |
18.80 |
19.62 |
16.80 |
16.86 |
184516手 |
33708万 |
-1.82 |
-9.74% |
2021-07-09 |
18.10 |
19.98 |
17.71 |
18.68 |
198811手 |
37805万 |
0.48 |
2.64% |
2021-07-02 |
17.62 |
19.92 |
17.36 |
18.20 |
224723手 |
42156万 |
0.60 |
3.41% |
2021-06-25 |
18.83 |
19.20 |
16.88 |
17.60 |
169230手 |
30686万 |
-1.26 |
-6.68% |
2021-06-18 |
18.64 |
19.47 |
18.15 |
18.86 |
178468手 |
33614万 |
-0.25 |
-1.31% |
2021-06-11 |
18.75 |
19.81 |
17.85 |
19.11 |
236149手 |
44304万 |
0.41 |
2.19% |
2021-06-04 |
17.10 |
20.35 |
17.01 |
18.70 |
258881手 |
48850万 |
0.94 |
5.29% |
2021-05-28 |
16.31 |
19.45 |
16.29 |
17.76 |
218765手 |
39043万 |
1.49 |
9.16% |
2021-05-21 |
16.61 |
16.88 |
16.21 |
16.27 |
58009手 |
9579万 |
-0.31 |
-1.87% |
2021-05-14 |
16.14 |
16.94 |
15.87 |
16.58 |
66775手 |
11015万 |
0.44 |
2.73% |
2021-05-07 |
16.63 |
16.88 |
15.66 |
16.14 |
52437手 |
8446万 |
-0.70 |
-4.16% |
2021-04-30 |
21.48 |
21.60 |
16.52 |
16.84 |
88230手 |
16228万 |
-4.36 |
-20.57% |
2021-04-23 |
21.88 |
23.04 |
21.00 |
21.20 |
55279手 |
12082万 |
-0.32 |
-1.49% |
2021-04-16 |
22.97 |
22.97 |
20.40 |
21.52 |
43438手 |
9226万 |
-1.10 |
-4.86% |
2021-04-09 |
22.91 |
23.66 |
22.44 |
22.62 |
29347手 |
6757万 |
-0.37 |
-1.61% |
2021-04-02 |
22.50 |
23.23 |
21.69 |
22.99 |
44147手 |
9901万 |
0.16 |
0.70% |
2021-03-26 |
23.30 |
24.25 |
22.31 |
22.83 |
58662手 |
13683万 |
-0.11 |
-0.48% |
2021-03-19 |
23.08 |
24.78 |
22.55 |
22.94 |
67622手 |
15864万 |
0.12 |
0.53% |
2021-03-12 |
25.44 |
27.67 |
22.51 |
22.82 |
105300手 |
26575万 |
-2.58 |
-10.16% |
2021-03-05 |
28.18 |
28.18 |
24.53 |
25.40 |
107558手 |
28456万 |
-2.90 |
-10.25% |
2021-02-26 |
26.08 |
29.09 |
24.29 |
28.30 |
166224手 |
44578万 |
2.65 |
10.33% |
2021-02-19 |
22.01 |
26.93 |
22.01 |
25.65 |
75867手 |
19090万 |
4.24 |
19.80% |
2021-02-10 |
23.71 |
23.71 |
20.35 |
21.41 |
43663手 |
9407万 |
-1.98 |
-8.46% |
2021-02-05 |
20.97 |
23.93 |
20.52 |
23.39 |
83005手 |
18573万 |
2.64 |
12.72% |
2021-01-29 |
22.91 |
22.96 |
20.43 |
20.75 |
45544手 |
9920万 |
-2.16 |
-9.43% |
2021-01-22 |
23.85 |
24.83 |
22.60 |
22.91 |
56966手 |
13649万 |
-1.14 |
-4.74% |
2021-01-15 |
23.82 |
24.99 |
21.83 |
24.05 |
66052手 |
15535万 |
0.31 |
1.31% |
2021-01-08 |
26.57 |
28.07 |
23.29 |
23.74 |
66757手 |
17306万 |
-2.42 |
-9.25% |
2020-12-31 |
25.88 |
26.98 |
24.81 |
26.16 |
29582手 |
7687万 |
0.46 |
1.79% |
2020-12-25 |
28.76 |
29.78 |
25.47 |
25.70 |
60086手 |
16567万 |
-3.11 |
-10.79% |
2020-12-18 |
30.59 |
30.80 |
28.78 |
28.81 |
45435手 |
13483万 |
-1.49 |
-4.92% |
2020-12-11 |
33.55 |
33.65 |
29.94 |
30.30 |
41142手 |
13021万 |
-3.13 |
-9.36% |
2020-12-04 |
32.17 |
34.50 |
31.91 |
33.43 |
18532手 |
6153万 |
1.36 |
4.24% |
2020-11-27 |
35.09 |
35.09 |
31.82 |
32.07 |
37943手 |
12677万 |
-2.58 |
-7.45% |
2020-11-20 |
35.59 |
36.55 |
34.60 |
34.65 |
39594手 |
14055万 |
0.00 |
0.00% |
2020-11-13 |
35.98 |
38.46 |
34.21 |
34.65 |
59886手 |
21778万 |
-0.83 |
-2.34% |
2020-11-06 |
35.36 |
36.95 |
34.35 |
35.48 |
62165手 |
22309万 |
-0.31 |
-0.87% |
2020-10-30 |
40.10 |
40.22 |
35.31 |
35.79 |
62333手 |
23078万 |
-4.21 |
-10.53% |
2020-10-23 |
42.89 |
46.39 |
40.00 |
40.00 |
116423手 |
50431万 |
-1.99 |
-4.74% |
2020-10-16 |
40.07 |
44.58 |
40.07 |
41.99 |
66083手 |
27826万 |
2.00 |
5.00% |
2020-10-09 |
39.22 |
40.40 |
39.22 |
39.99 |
7148手 |
2851万 |
1.37 |
3.55% |
2020-09-30 |
40.35 |
40.83 |
38.57 |
38.62 |
28539手 |
11221万 |
-1.90 |
-4.69% |
2020-09-25 |
43.03 |
43.71 |
39.70 |
40.52 |
60144手 |
25005万 |
-2.51 |
-5.83% |
2020-09-18 |
38.90 |
47.78 |
38.60 |
43.03 |
114535手 |
49475万 |
4.36 |
11.28% |
2020-09-11 |
43.13 |
43.82 |
36.53 |
38.67 |
73489手 |
29267万 |
-4.46 |
-10.34% |
2020-09-04 |
43.28 |
44.37 |
42.30 |
43.13 |
53026手 |
22925万 |
0.36 |
0.84% |
2020-08-28 |
46.43 |
46.43 |
40.96 |
42.77 |
78549手 |
33735万 |
-3.14 |
-6.84% |
2020-08-21 |
48.36 |
50.51 |
45.04 |
45.91 |
97841手 |
46603万 |
-2.20 |
-4.57% |
2020-08-14 |
46.75 |
53.39 |
45.57 |
48.11 |
189545手 |
94254万 |
1.76 |
3.80% |
2020-08-07 |
49.04 |
51.90 |
45.66 |
46.35 |
132006手 |
65103万 |
-2.36 |
-4.84% |
2020-07-31 |
46.99 |
49.65 |
44.05 |
48.71 |
119494手 |
56608万 |
2.73 |
5.94% |
2020-07-24 |
51.70 |
56.98 |
45.98 |
45.98 |
167514手 |
86268万 |
-4.57 |
-9.04% |
2020-07-17 |
63.59 |
67.09 |
49.00 |
50.55 |
283236手 |
168354万 |
-14.23 |
-21.97% |
2020-07-10 |
54.32 |
72.50 |
54.30 |
64.78 |
397780手 |
257643万 |
9.92 |
18.08% |
2020-07-03 |
60.66 |
60.66 |
52.61 |
54.86 |
229548手 |
130116万 |
-6.50 |
-10.59% |
2020-06-24 |
57.00 |
61.98 |
57.00 |
61.36 |
173243手 |
104095万 |
3.96 |
6.90% |
2020-06-19 |
65.48 |
65.98 |
56.48 |
57.40 |
276809手 |
167852万 |
-9.35 |
-14.01% |
2020-06-12 |
66.61 |
73.89 |
65.18 |
66.75 |
359678手 |
249197万 |
-0.25 |
-0.37% |
2020-06-05 |
66.50 |
79.86 |
65.00 |
67.00 |
565040手 |
402599万 |
2.51 |
3.89% |
2020-05-29 |
56.68 |
69.75 |
49.51 |
64.49 |
590841手 |
350293万 |
7.69 |
13.54% |
2020-05-22 |
55.00 |
64.65 |
53.55 |
56.80 |
659373手 |
384788万 |
-0.96 |
-1.66% |
2020-05-15 |
45.99 |
57.76 |
41.00 |
57.76 |
682859手 |
318817万 |
10.94 |
23.37% |
2020-05-08 |
41.80 |
58.88 |
39.50 |
46.82 |
516828手 |
245670万 |
3.82 |
8.88% |
2020-04-30 |
28.99 |
45.70 |
28.89 |
43.00 |
465096手 |
168947万 |
27.23 |
252.13% |