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 |
12.36 |
13.57 |
12.21 |
12.98 |
755704手 |
96909万 |
0.60 |
4.85% |
2022-06-17 |
11.82 |
12.64 |
11.51 |
12.38 |
698123手 |
85281万 |
0.40 |
3.34% |
2022-06-10 |
12.45 |
12.78 |
11.74 |
11.98 |
699818手 |
86504万 |
-0.69 |
-5.45% |
2022-06-02 |
12.61 |
13.89 |
12.34 |
12.67 |
965054手 |
124460万 |
-0.05 |
-0.39% |
2022-05-27 |
12.55 |
12.98 |
11.76 |
12.72 |
817952手 |
101062万 |
0.05 |
0.40% |
2022-05-20 |
12.76 |
13.38 |
12.06 |
12.67 |
1417352手 |
178394万 |
0.46 |
3.77% |
2022-05-13 |
11.40 |
12.21 |
10.82 |
12.21 |
736469手 |
84074万 |
0.93 |
8.24% |
2022-05-06 |
11.95 |
12.13 |
11.18 |
11.28 |
334281手 |
39140万 |
-0.69 |
-5.76% |
2022-04-29 |
11.02 |
12.05 |
10.03 |
11.97 |
1067631手 |
117416万 |
0.52 |
4.54% |
2022-04-22 |
12.20 |
12.92 |
11.43 |
11.45 |
744417手 |
90551万 |
-1.22 |
-9.63% |
2022-04-15 |
13.30 |
13.34 |
12.08 |
12.67 |
1135213手 |
143050万 |
-0.98 |
-7.18% |
2022-04-08 |
14.39 |
15.69 |
12.62 |
13.65 |
1661308手 |
232777万 |
-0.61 |
-4.28% |
2022-04-01 |
11.40 |
14.26 |
11.30 |
14.26 |
1426247手 |
186122万 |
2.76 |
24.00% |
2022-03-25 |
10.33 |
11.73 |
10.33 |
11.50 |
402796手 |
44638万 |
1.07 |
10.26% |
2022-03-18 |
10.39 |
10.45 |
9.37 |
10.43 |
213082手 |
21507万 |
0.04 |
0.39% |
2022-03-11 |
11.06 |
11.16 |
9.97 |
10.39 |
169765手 |
17851万 |
-0.58 |
-5.29% |
2022-03-04 |
10.98 |
11.25 |
10.72 |
10.97 |
162532手 |
17844万 |
0.04 |
0.37% |
2022-02-25 |
11.28 |
11.45 |
10.77 |
10.93 |
203741手 |
22717万 |
-0.35 |
-3.10% |
2022-02-18 |
11.15 |
11.32 |
10.96 |
11.28 |
153710手 |
17097万 |
0.02 |
0.18% |
2022-02-11 |
10.95 |
11.52 |
10.86 |
11.26 |
184886手 |
20795万 |
0.33 |
3.02% |
2022-01-28 |
11.49 |
11.65 |
10.75 |
10.93 |
187982手 |
20928万 |
-0.58 |
-5.04% |
2022-01-21 |
11.30 |
12.00 |
11.24 |
11.51 |
282895手 |
32972万 |
0.21 |
1.86% |
2022-01-14 |
11.91 |
12.17 |
11.26 |
11.30 |
369172手 |
43613万 |
-0.55 |
-4.64% |
2022-01-07 |
11.64 |
12.08 |
11.47 |
11.85 |
314983手 |
37231万 |
0.19 |
1.63% |
2021-12-31 |
11.77 |
11.86 |
11.36 |
11.66 |
245320手 |
28420万 |
-0.11 |
-0.94% |
2021-12-24 |
11.39 |
12.27 |
11.30 |
11.77 |
539166手 |
63738万 |
0.43 |
3.79% |
2021-12-17 |
11.08 |
11.65 |
10.97 |
11.34 |
381088手 |
43217万 |
0.30 |
2.72% |
2021-12-10 |
10.86 |
11.05 |
10.76 |
11.04 |
245656手 |
26804万 |
0.26 |
2.41% |
2021-12-03 |
10.56 |
10.88 |
10.40 |
10.78 |
174490手 |
18562万 |
0.06 |
0.56% |
2021-11-26 |
10.79 |
10.95 |
10.65 |
10.72 |
138024手 |
14894万 |
-0.13 |
-1.20% |
2021-11-19 |
10.89 |
10.99 |
10.64 |
10.85 |
145097手 |
15691万 |
-0.07 |
-0.64% |
2021-11-12 |
10.38 |
11.33 |
10.30 |
10.92 |
292251手 |
31568万 |
0.54 |
5.20% |
2021-11-05 |
10.88 |
10.94 |
10.38 |
10.38 |
232582手 |
24579万 |
-0.65 |
-5.89% |
2021-10-29 |
11.50 |
11.72 |
10.85 |
11.03 |
246182手 |
27767万 |
-0.75 |
-6.37% |
2021-10-22 |
11.80 |
12.12 |
11.49 |
11.78 |
271676手 |
31956万 |
-0.08 |
-0.68% |
2021-10-15 |
12.47 |
12.74 |
11.66 |
11.86 |
326436手 |
39403万 |
-0.50 |
-4.04% |
2021-10-08 |
12.24 |
12.63 |
12.20 |
12.36 |
59185手 |
7323万 |
0.25 |
2.06% |
2021-09-30 |
12.49 |
12.75 |
11.90 |
12.11 |
237014手 |
29009万 |
-0.34 |
-2.73% |
2021-09-24 |
12.01 |
13.13 |
11.93 |
12.45 |
211865手 |
26765万 |
0.19 |
1.55% |
2021-09-17 |
12.76 |
13.40 |
12.22 |
12.26 |
379231手 |
48578万 |
-0.49 |
-3.84% |
2021-09-10 |
12.60 |
13.15 |
12.23 |
12.75 |
472126手 |
60174万 |
0.22 |
1.76% |
2021-09-03 |
12.00 |
12.86 |
11.74 |
12.53 |
515901手 |
63489万 |
0.61 |
5.12% |
2021-08-27 |
11.48 |
11.99 |
11.43 |
11.92 |
269160手 |
31410万 |
0.49 |
4.29% |
2021-08-20 |
11.59 |
11.77 |
11.31 |
11.43 |
177924手 |
20478万 |
-0.16 |
-1.38% |
2021-08-13 |
11.52 |
12.47 |
11.47 |
11.59 |
335870手 |
39822万 |
0.08 |
0.69% |
2021-08-06 |
11.55 |
11.86 |
11.24 |
11.51 |
221961手 |
25715万 |
-0.07 |
-0.60% |
2021-07-30 |
12.25 |
12.25 |
11.40 |
11.58 |
258460手 |
30394万 |
-0.71 |
-5.78% |
2021-07-23 |
12.00 |
13.21 |
11.70 |
12.29 |
386238手 |
47830万 |
0.24 |
1.99% |
2021-07-16 |
11.83 |
12.36 |
11.63 |
12.05 |
314404手 |
38079万 |
0.29 |
2.47% |
2021-07-09 |
11.95 |
12.25 |
11.36 |
11.76 |
228144手 |
26899万 |
-0.18 |
-1.51% |
2021-07-02 |
12.33 |
12.65 |
11.86 |
11.94 |
190697手 |
23264万 |
-0.39 |
-3.16% |
2021-06-25 |
12.40 |
12.46 |
12.05 |
12.33 |
248771手 |
30407万 |
-0.16 |
-1.28% |
2021-06-18 |
13.20 |
13.20 |
12.25 |
12.49 |
281617手 |
35559万 |
-0.81 |
-6.09% |
2021-06-11 |
13.12 |
13.65 |
12.69 |
13.30 |
504887手 |
66251万 |
0.13 |
0.99% |
2021-06-04 |
12.93 |
13.76 |
12.42 |
13.17 |
604888手 |
78884万 |
0.20 |
1.54% |
2021-05-28 |
11.90 |
13.30 |
11.80 |
12.97 |
534495手 |
67876万 |
1.04 |
8.72% |
2021-05-21 |
12.52 |
12.68 |
11.86 |
11.93 |
346474手 |
42548万 |
-0.73 |
-5.77% |
2021-05-14 |
12.00 |
12.90 |
11.52 |
12.66 |
472175手 |
57795万 |
0.52 |
4.28% |
2021-05-07 |
11.82 |
12.87 |
11.82 |
12.14 |
205453手 |
25188万 |
0.44 |
3.76% |
2021-04-30 |
13.15 |
13.63 |
11.68 |
11.70 |
427066手 |
54026万 |
-1.35 |
-10.35% |
2021-04-23 |
12.95 |
14.00 |
12.83 |
13.05 |
603057手 |
80594万 |
-0.12 |
-0.91% |
2021-04-16 |
13.15 |
13.24 |
12.32 |
13.17 |
471844手 |
60341万 |
0.02 |
0.15% |
2021-04-09 |
13.14 |
14.28 |
12.88 |
13.15 |
586379手 |
79514万 |
-0.08 |
-0.60% |
2021-04-02 |
13.60 |
14.35 |
13.10 |
13.23 |
709759手 |
96504万 |
-0.47 |
-3.43% |
2021-03-26 |
15.02 |
15.66 |
13.00 |
13.70 |
1285530手 |
181708万 |
-1.35 |
-8.97% |
2021-03-19 |
12.28 |
17.00 |
12.27 |
15.05 |
1759373手 |
264930万 |
3.36 |
28.74% |
2021-03-12 |
11.21 |
11.88 |
10.86 |
11.69 |
577458手 |
66341万 |
0.48 |
4.28% |
2021-03-05 |
11.02 |
11.74 |
11.00 |
11.21 |
427984手 |
48488万 |
0.08 |
0.72% |
2021-02-26 |
10.95 |
12.38 |
10.94 |
11.13 |
715214手 |
82559万 |
0.25 |
2.30% |
2021-02-19 |
10.20 |
10.91 |
10.20 |
10.88 |
129511手 |
13718万 |
0.82 |
8.15% |
2021-02-10 |
9.97 |
10.21 |
9.62 |
10.06 |
121204手 |
12011万 |
0.06 |
0.60% |
2021-02-05 |
10.15 |
10.74 |
9.80 |
10.00 |
229053手 |
23559万 |
-0.22 |
-2.15% |
2021-01-29 |
10.77 |
11.20 |
10.11 |
10.22 |
290776手 |
31238万 |
-0.75 |
-6.84% |
2021-01-22 |
11.00 |
12.41 |
10.95 |
10.97 |
631127手 |
73295万 |
-0.26 |
-2.31% |
2021-01-15 |
11.20 |
11.59 |
10.58 |
11.23 |
386881手 |
42773万 |
-0.08 |
-0.71% |
2021-01-08 |
12.20 |
12.25 |
10.57 |
11.31 |
436131手 |
50643万 |
-0.86 |
-7.07% |
2020-12-31 |
11.82 |
12.36 |
11.43 |
12.17 |
291359手 |
34752万 |
0.34 |
2.87% |
2020-12-25 |
12.39 |
12.68 |
11.63 |
11.83 |
330098手 |
40176万 |
-0.56 |
-4.52% |
2020-12-18 |
12.29 |
12.79 |
12.17 |
12.39 |
296814手 |
37036万 |
0.11 |
0.90% |
2020-12-11 |
13.58 |
13.60 |
12.06 |
12.28 |
301354手 |
38824万 |
-1.30 |
-9.57% |
2020-12-04 |
13.46 |
14.45 |
13.32 |
13.58 |
266168手 |
36666万 |
0.09 |
0.67% |
2020-11-27 |
13.86 |
14.23 |
13.25 |
13.49 |
346492手 |
47770万 |
-0.36 |
-2.60% |
2020-11-20 |
13.76 |
14.40 |
13.58 |
13.85 |
331863手 |
46442万 |
0.16 |
1.17% |
2020-11-13 |
14.22 |
15.37 |
13.68 |
13.69 |
437975手 |
63721万 |
-0.69 |
-4.80% |
2020-11-06 |
14.08 |
14.69 |
13.96 |
14.38 |
384471手 |
55200万 |
0.39 |
2.79% |
2020-10-30 |
15.01 |
15.48 |
13.85 |
13.99 |
371495手 |
54683万 |
-1.27 |
-8.32% |
2020-10-23 |
17.02 |
17.43 |
15.22 |
15.26 |
451958手 |
73400万 |
-1.51 |
-9.00% |
2020-10-16 |
19.78 |
19.96 |
16.69 |
16.77 |
982698手 |
182696万 |
-2.07 |
-10.99% |
2020-10-09 |
18.10 |
19.08 |
18.00 |
18.84 |
179706手 |
33449万 |
0.98 |
5.49% |
2020-09-30 |
17.50 |
18.00 |
16.60 |
17.86 |
408783手 |
71205万 |
0.50 |
2.88% |
2020-09-25 |
19.02 |
19.50 |
17.18 |
17.36 |
955068手 |
173252万 |
-1.31 |
-7.02% |
2020-09-18 |
16.82 |
18.67 |
16.14 |
18.67 |
827162手 |
142037万 |
1.90 |
11.33% |
2020-09-11 |
18.02 |
18.12 |
15.97 |
16.77 |
850798手 |
142964万 |
-1.25 |
-6.94% |
2020-09-04 |
20.61 |
20.83 |
17.64 |
18.02 |
822765手 |
158317万 |
-2.57 |
-12.48% |
2020-08-28 |
25.02 |
25.10 |
20.14 |
20.59 |
987168手 |
218538万 |
-5.10 |
-19.85% |
2020-08-21 |
26.90 |
30.42 |
23.91 |
25.69 |
1229823手 |
339632万 |
-2.01 |
-7.26% |
2020-08-14 |
27.89 |
31.87 |
26.88 |
27.70 |
1449187手 |
424662万 |
-0.72 |
-2.53% |
2020-08-07 |
26.60 |
31.53 |
25.98 |
28.42 |
1907944手 |
549151万 |
2.37 |
9.10% |
2020-07-31 |
23.08 |
26.27 |
21.64 |
26.05 |
1343939手 |
313390万 |
1.92 |
7.96% |
2020-07-24 |
22.06 |
28.37 |
22.06 |
24.13 |
1989759手 |
504979万 |
0.23 |
0.96% |
2020-07-17 |
22.97 |
27.50 |
21.12 |
23.90 |
2189527手 |
530972万 |
3.02 |
14.46% |
2020-07-10 |
16.05 |
20.88 |
15.96 |
20.88 |
1359509手 |
242967万 |
4.89 |
30.58% |
2020-07-03 |
14.56 |
17.60 |
14.32 |
15.99 |
1527162手 |
247447万 |
1.24 |
8.41% |
2020-06-24 |
15.57 |
16.30 |
14.14 |
14.75 |
753330手 |
115279万 |
-1.06 |
-6.71% |
2020-06-19 |
15.10 |
18.34 |
13.59 |
15.81 |
1881389手 |
295308万 |
1.39 |
9.64% |
2020-06-12 |
11.35 |
14.42 |
10.75 |
14.42 |
1196964手 |
148349万 |
3.13 |
27.72% |
2020-06-05 |
9.69 |
12.44 |
9.46 |
11.29 |
1259793手 |
137673万 |
1.80 |
18.97% |
2020-05-29 |
8.34 |
9.85 |
8.29 |
9.49 |
473785手 |
43120万 |
1.20 |
14.47% |
2020-05-22 |
8.85 |
8.89 |
8.23 |
8.29 |
175995手 |
15197万 |
-0.86 |
-9.40% |
2020-05-15 |
9.17 |
9.43 |
9.05 |
9.15 |
193175手 |
17738万 |
0.09 |
0.99% |
2020-05-08 |
9.03 |
9.18 |
8.93 |
9.06 |
118461手 |
10738万 |
-0.01 |
-0.11% |
2020-04-30 |
9.00 |
9.20 |
8.45 |
9.07 |
174340手 |
15526万 |
0.08 |
0.89% |
2020-04-24 |
8.79 |
9.45 |
8.68 |
8.99 |
333154手 |
30354万 |
0.25 |
2.86% |
2020-04-17 |
8.95 |
9.30 |
8.71 |
8.74 |
328910手 |
29604万 |
-0.21 |
-2.35% |
2020-04-10 |
8.79 |
9.09 |
8.57 |
8.95 |
328102手 |
28869万 |
-0.03 |
-0.33% |
2020-04-03 |
8.16 |
9.09 |
7.98 |
8.98 |
223350手 |
18819万 |
0.68 |
8.19% |
2020-03-27 |
8.10 |
8.73 |
8.05 |
8.30 |
279482手 |
23404万 |
0.03 |
0.36% |
2020-03-20 |
8.00 |
8.41 |
7.50 |
8.27 |
254757手 |
20575万 |
0.34 |
4.29% |
2020-03-13 |
8.18 |
8.31 |
7.67 |
7.93 |
184254手 |
14759万 |
-0.36 |
-4.34% |
2020-03-06 |
7.61 |
8.56 |
7.61 |
8.29 |
263674手 |
21733万 |
0.66 |
8.65% |
2020-02-28 |
8.17 |
8.25 |
7.60 |
7.63 |
217981手 |
17393万 |
-0.58 |
-7.07% |
2020-02-21 |
8.04 |
8.29 |
8.01 |
8.21 |
183058手 |
14963万 |
0.14 |
1.74% |
2020-02-14 |
7.72 |
8.30 |
7.63 |
8.07 |
158443手 |
12659万 |
0.35 |
4.53% |
2020-02-07 |
7.94 |
7.94 |
7.15 |
7.72 |
126337手 |
9658万 |
-1.10 |
-12.47% |
2020-01-23 |
9.16 |
9.22 |
8.70 |
8.82 |
86574手 |
7803万 |
-0.34 |
-3.71% |
2020-01-17 |
9.44 |
9.54 |
9.16 |
9.16 |
101019手 |
9456万 |
-0.26 |
-2.76% |
2020-01-10 |
9.40 |
9.59 |
9.26 |
9.42 |
152346手 |
14365万 |
-0.07 |
-0.74% |
2020-01-03 |
9.49 |
9.60 |
9.41 |
9.49 |
66099手 |
6269万 |
0.08 |
0.85% |
2019-12-31 |
9.20 |
9.57 |
9.14 |
9.41 |
163921手 |
15365万 |
0.13 |
1.40% |
2019-12-27 |
9.37 |
9.43 |
9.13 |
9.28 |
91969手 |
8534万 |
-0.06 |
-0.64% |
2019-12-20 |
9.48 |
9.64 |
9.30 |
9.34 |
158927手 |
15028万 |
0.12 |
1.30% |
2019-12-13 |
9.13 |
9.49 |
8.99 |
9.22 |
122913手 |
11290万 |
0.09 |
0.99% |
2019-12-06 |
9.01 |
9.17 |
8.96 |
9.13 |
63545手 |
5759万 |
0.12 |
1.33% |
2019-11-29 |
8.99 |
9.17 |
8.96 |
9.01 |
71869手 |
6511万 |
-0.01 |
-0.11% |
2019-11-22 |
8.91 |
9.17 |
8.90 |
9.02 |
68817手 |
6250万 |
0.10 |
1.12% |
2019-11-15 |
9.08 |
9.13 |
8.88 |
8.92 |
57223手 |
5126万 |
-0.25 |
-2.73% |
2019-11-08 |
9.25 |
9.34 |
9.08 |
9.17 |
66157手 |
6097万 |
-0.06 |
-0.65% |
2019-11-01 |
9.50 |
9.69 |
9.00 |
9.23 |
88881手 |
8322万 |
-0.34 |
-3.55% |
2019-10-25 |
9.75 |
9.75 |
9.33 |
9.57 |
59506手 |
5676万 |
-0.10 |
-1.03% |
2019-10-18 |
9.84 |
10.34 |
9.65 |
9.67 |
118110手 |
11763万 |
-0.15 |
-1.53% |
2019-10-11 |
9.68 |
9.90 |
9.59 |
9.82 |
70454手 |
6893万 |
0.23 |
2.40% |
2019-09-30 |
9.73 |
9.73 |
9.59 |
9.59 |
18231手 |
1753万 |
-0.16 |
-1.64% |
2019-09-27 |
10.48 |
10.76 |
9.71 |
9.75 |
216335手 |
22324万 |
-0.53 |
-5.16% |
2019-09-20 |
10.55 |
10.60 |
10.10 |
10.28 |
144033手 |
14810万 |
-0.26 |
-2.47% |
2019-09-12 |
10.95 |
11.03 |
10.44 |
10.54 |
203603手 |
21772万 |
-0.12 |
-1.13% |
2019-09-06 |
10.01 |
11.22 |
9.95 |
10.66 |
465954手 |
49871万 |
0.59 |
5.86% |
2019-08-30 |
9.99 |
10.90 |
9.90 |
10.07 |
374340手 |
38883万 |
-0.27 |
-2.61% |
2019-08-23 |
10.10 |
11.13 |
9.93 |
10.34 |
670094手 |
70846万 |
1.16 |
12.64% |
2019-08-16 |
8.63 |
9.60 |
8.61 |
9.18 |
120747手 |
10850万 |
0.46 |
5.28% |