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 |
15.64 |
15.94 |
14.53 |
15.48 |
839537手 |
127089万 |
-0.11 |
-0.71% |
2022-06-17 |
15.55 |
16.85 |
14.97 |
15.59 |
1431621手 |
227939万 |
-0.07 |
-0.45% |
2022-06-10 |
14.79 |
16.00 |
14.32 |
15.66 |
1304733手 |
196437万 |
0.94 |
6.39% |
2022-06-02 |
12.36 |
15.02 |
12.35 |
14.72 |
1370527手 |
187778万 |
2.19 |
17.48% |
2022-05-27 |
12.35 |
13.08 |
11.84 |
12.53 |
1453342手 |
181178万 |
0.13 |
1.05% |
2022-05-20 |
11.54 |
12.98 |
11.05 |
12.40 |
1602267手 |
192807万 |
1.08 |
9.54% |
2022-05-13 |
9.50 |
11.32 |
9.48 |
11.32 |
1140808手 |
118632万 |
1.74 |
18.16% |
2022-05-06 |
9.80 |
10.04 |
9.42 |
9.58 |
245720手 |
23936万 |
-0.28 |
-2.84% |
2022-04-29 |
9.99 |
9.99 |
8.25 |
9.86 |
893273手 |
82747万 |
-0.32 |
-3.14% |
2022-04-22 |
10.71 |
11.22 |
9.78 |
10.18 |
493393手 |
52432万 |
-0.62 |
-5.74% |
2022-04-15 |
10.95 |
10.98 |
10.03 |
10.80 |
628344手 |
66223万 |
-0.15 |
-1.37% |
2022-04-08 |
11.41 |
11.46 |
10.70 |
10.95 |
280836手 |
31109万 |
-0.54 |
-4.70% |
2022-04-01 |
11.70 |
11.79 |
11.08 |
11.49 |
473833手 |
54579万 |
-0.22 |
-1.88% |
2022-03-25 |
11.68 |
12.05 |
11.56 |
11.71 |
579405手 |
68469万 |
0.12 |
1.03% |
2022-03-18 |
12.35 |
12.35 |
10.62 |
11.59 |
754948手 |
86742万 |
-0.93 |
-7.43% |
2022-03-11 |
13.41 |
13.85 |
11.40 |
12.52 |
886578手 |
111758万 |
-0.96 |
-7.12% |
2022-03-04 |
14.45 |
14.66 |
13.43 |
13.48 |
830851手 |
116897万 |
-0.97 |
-6.71% |
2022-02-25 |
13.38 |
14.75 |
13.19 |
14.45 |
839252手 |
117990万 |
1.00 |
7.43% |
2022-02-18 |
12.79 |
14.00 |
12.57 |
13.45 |
784274手 |
104131万 |
0.66 |
5.16% |
2022-02-11 |
13.30 |
13.47 |
12.60 |
12.79 |
804011手 |
104768万 |
-0.34 |
-2.59% |
2022-01-28 |
14.07 |
15.10 |
12.88 |
13.13 |
721329手 |
99727万 |
-0.94 |
-6.68% |
2022-01-21 |
15.05 |
16.36 |
13.93 |
14.07 |
959221手 |
145002万 |
-0.98 |
-6.51% |
2022-01-14 |
14.91 |
15.30 |
14.60 |
15.05 |
646547手 |
96966万 |
0.13 |
0.87% |
2022-01-07 |
16.08 |
16.19 |
14.66 |
14.92 |
660837手 |
100474万 |
-1.16 |
-7.21% |
2021-12-31 |
15.92 |
16.50 |
15.60 |
16.08 |
723167手 |
115698万 |
0.16 |
1.00% |
2021-12-24 |
16.03 |
17.15 |
15.40 |
15.92 |
1478863手 |
242450万 |
-0.25 |
-1.55% |
2021-12-17 |
16.99 |
17.15 |
16.00 |
16.17 |
1121544手 |
184905万 |
-0.78 |
-4.60% |
2021-12-10 |
17.77 |
18.21 |
16.75 |
16.95 |
1093991手 |
191096万 |
-0.74 |
-4.18% |
2021-12-03 |
19.51 |
21.13 |
17.10 |
17.69 |
2357730手 |
450915万 |
-1.52 |
-7.91% |
2021-11-26 |
15.53 |
20.04 |
15.20 |
19.21 |
2373845手 |
419785万 |
3.70 |
23.86% |
2021-11-19 |
15.29 |
16.48 |
14.07 |
15.51 |
1638959手 |
248150万 |
0.49 |
3.26% |
2021-11-12 |
12.90 |
15.20 |
12.64 |
15.02 |
1038217手 |
145766万 |
1.76 |
13.27% |
2021-11-05 |
13.40 |
14.18 |
13.10 |
13.26 |
970025手 |
133034万 |
-0.02 |
-0.15% |
2021-10-29 |
14.51 |
14.88 |
13.00 |
13.28 |
1418794手 |
197345万 |
-1.05 |
-7.33% |
2021-10-22 |
13.55 |
15.33 |
13.26 |
14.33 |
1618896手 |
235435万 |
0.79 |
5.83% |
2021-10-15 |
11.04 |
13.80 |
10.66 |
13.54 |
1592691手 |
204797万 |
2.49 |
22.53% |
2021-10-08 |
11.22 |
11.29 |
10.92 |
11.05 |
104278手 |
11509万 |
0.06 |
0.55% |
2021-09-30 |
12.09 |
12.09 |
10.80 |
10.99 |
619654手 |
69423万 |
-1.11 |
-9.17% |
2021-09-24 |
12.40 |
12.89 |
12.06 |
12.10 |
427315手 |
52975万 |
-0.60 |
-4.72% |
2021-09-17 |
13.92 |
14.25 |
12.02 |
12.70 |
1352782手 |
180848万 |
-1.22 |
-8.76% |
2021-09-10 |
13.00 |
14.37 |
12.45 |
13.92 |
1240443手 |
165460万 |
0.97 |
7.49% |
2021-09-03 |
14.90 |
15.30 |
12.79 |
12.95 |
1585903手 |
222251万 |
-1.73 |
-11.79% |
2021-08-27 |
12.91 |
15.73 |
12.91 |
14.68 |
2135157手 |
313748万 |
1.97 |
15.50% |
2021-08-20 |
13.30 |
13.42 |
12.05 |
12.71 |
768369手 |
99222万 |
-0.84 |
-6.20% |
2021-08-13 |
13.40 |
13.97 |
12.71 |
13.55 |
1038176手 |
139086万 |
-0.05 |
-0.37% |
2021-08-06 |
14.29 |
14.73 |
12.87 |
13.60 |
1375060手 |
185335万 |
-0.73 |
-5.09% |
2021-07-30 |
14.32 |
14.97 |
12.86 |
14.33 |
1686375手 |
238894万 |
-0.17 |
-1.17% |
2021-07-23 |
11.93 |
15.10 |
11.93 |
14.50 |
3230094手 |
437615万 |
2.68 |
22.67% |
2021-07-16 |
11.87 |
12.50 |
10.80 |
11.82 |
2857386手 |
331240万 |
-0.05 |
-0.42% |
2021-07-09 |
10.66 |
12.18 |
10.49 |
11.87 |
3896172手 |
448626万 |
0.63 |
5.61% |
2021-07-02 |
9.24 |
12.06 |
9.04 |
11.24 |
2711979手 |
297138万 |
2.01 |
21.78% |
2021-06-25 |
8.30 |
9.54 |
8.20 |
9.23 |
1379952手 |
123948万 |
0.95 |
11.47% |
2021-06-18 |
8.12 |
8.35 |
7.66 |
8.28 |
511427手 |
40941万 |
0.25 |
3.11% |
2021-06-11 |
8.33 |
8.46 |
7.99 |
8.03 |
471133手 |
38721万 |
-0.32 |
-3.83% |
2021-06-04 |
8.42 |
8.60 |
8.10 |
8.35 |
624277手 |
51862万 |
-0.08 |
-0.95% |
2021-05-28 |
8.21 |
8.51 |
8.03 |
8.43 |
712261手 |
58865万 |
0.22 |
2.68% |
2021-05-21 |
8.80 |
9.04 |
8.14 |
8.21 |
933225手 |
80380万 |
-0.67 |
-7.54% |
2021-05-14 |
8.72 |
9.64 |
8.66 |
8.88 |
1859100手 |
167974万 |
0.18 |
2.07% |
2021-05-07 |
8.81 |
9.36 |
8.62 |
8.70 |
1046438手 |
93769万 |
0.03 |
0.35% |
2021-04-30 |
8.10 |
8.72 |
8.00 |
8.67 |
1558113手 |
130492万 |
0.60 |
7.43% |
2021-04-23 |
7.96 |
8.40 |
7.71 |
8.07 |
1239788手 |
100879万 |
0.13 |
1.64% |
2021-04-16 |
8.46 |
8.69 |
7.82 |
7.94 |
1227214手 |
100238万 |
-0.49 |
-5.81% |
2021-04-09 |
7.62 |
8.97 |
7.54 |
8.43 |
1799982手 |
150624万 |
0.89 |
11.80% |
2021-04-02 |
7.81 |
8.03 |
7.50 |
7.54 |
796517手 |
61861万 |
-0.27 |
-3.46% |
2021-03-26 |
7.95 |
8.57 |
7.53 |
7.81 |
1256808手 |
99595万 |
-0.18 |
-2.25% |
2021-03-19 |
8.80 |
8.86 |
7.98 |
7.99 |
1515970手 |
127512万 |
-0.79 |
-9.00% |
2021-03-12 |
8.10 |
9.15 |
7.55 |
8.78 |
2256980手 |
188542万 |
0.79 |
9.89% |
2021-03-05 |
7.44 |
8.69 |
7.40 |
7.99 |
2209710手 |
177837万 |
0.62 |
8.41% |
2021-02-26 |
7.64 |
8.36 |
7.20 |
7.37 |
2378578手 |
185192万 |
-0.23 |
-3.03% |
2021-02-19 |
7.46 |
7.60 |
7.16 |
7.60 |
1011758手 |
74804万 |
0.42 |
5.85% |
2021-02-10 |
6.28 |
7.32 |
6.19 |
7.18 |
847429手 |
59390万 |
0.92 |
14.70% |
2021-02-05 |
6.54 |
6.93 |
6.24 |
6.26 |
751569手 |
49528万 |
-0.34 |
-5.15% |
2021-01-29 |
6.82 |
7.32 |
6.51 |
6.60 |
1200623手 |
84290万 |
-0.18 |
-2.65% |
2021-01-22 |
6.60 |
7.00 |
6.23 |
6.78 |
1456373手 |
95941万 |
0.15 |
2.26% |
2021-01-15 |
7.26 |
7.33 |
6.50 |
6.63 |
687583手 |
47519万 |
-0.73 |
-9.92% |
2021-01-08 |
7.23 |
7.75 |
7.11 |
7.36 |
963417手 |
71945万 |
0.11 |
1.52% |
2020-12-31 |
7.41 |
7.46 |
6.86 |
7.25 |
598726手 |
43175万 |
-0.18 |
-2.42% |
2020-12-25 |
7.06 |
7.55 |
6.95 |
7.43 |
729562手 |
52412万 |
0.34 |
4.79% |
2020-12-18 |
6.65 |
7.26 |
6.55 |
7.09 |
460220手 |
31692万 |
0.38 |
5.66% |
2020-12-11 |
7.26 |
7.34 |
6.60 |
6.71 |
568243手 |
39633万 |
-0.59 |
-8.08% |
2020-12-04 |
7.01 |
7.30 |
6.86 |
7.30 |
459132手 |
32631万 |
0.26 |
3.69% |
2020-11-27 |
7.19 |
7.45 |
6.88 |
7.04 |
660325手 |
47592万 |
-0.13 |
-1.81% |
2020-11-20 |
6.71 |
7.22 |
6.67 |
7.17 |
562389手 |
39352万 |
0.48 |
7.17% |
2020-11-13 |
6.61 |
6.83 |
6.59 |
6.69 |
274773手 |
18413万 |
0.13 |
1.98% |
2020-11-06 |
6.26 |
6.76 |
6.19 |
6.56 |
216996手 |
14121万 |
0.30 |
4.79% |
2020-10-30 |
6.66 |
6.70 |
6.20 |
6.26 |
168977手 |
10897万 |
-0.40 |
-6.01% |
2020-10-23 |
6.72 |
6.97 |
6.64 |
6.66 |
152730手 |
10355万 |
-0.08 |
-1.19% |
2020-10-16 |
6.69 |
6.96 |
6.68 |
6.74 |
186706手 |
12762万 |
0.01 |
0.15% |
2020-10-09 |
6.64 |
6.75 |
6.64 |
6.73 |
37617手 |
2522万 |
0.16 |
2.44% |
2020-09-30 |
6.70 |
6.73 |
6.57 |
6.57 |
74392手 |
4953万 |
-0.13 |
-1.94% |
2020-09-25 |
7.21 |
7.34 |
6.63 |
6.70 |
322118手 |
22358万 |
-0.52 |
-7.20% |
2020-09-18 |
6.97 |
7.29 |
6.95 |
7.22 |
648050手 |
46117万 |
0.24 |
3.44% |
2020-09-11 |
6.89 |
7.14 |
6.60 |
6.98 |
384182手 |
26362万 |
0.08 |
1.16% |
2020-09-04 |
7.00 |
7.21 |
6.80 |
6.90 |
321480手 |
22647万 |
-0.11 |
-1.57% |
2020-08-28 |
7.28 |
7.36 |
6.85 |
7.01 |
378564手 |
26832万 |
-0.16 |
-2.23% |
2020-08-21 |
7.00 |
7.35 |
6.80 |
7.17 |
453534手 |
32048万 |
0.18 |
2.58% |
2020-08-14 |
7.55 |
7.62 |
6.78 |
6.99 |
572149手 |
40936万 |
-0.67 |
-8.75% |
2020-08-07 |
7.18 |
8.09 |
7.14 |
7.66 |
1186130手 |
91528万 |
0.50 |
6.98% |
2020-07-31 |
6.93 |
7.45 |
6.93 |
7.16 |
645031手 |
46303万 |
0.25 |
3.62% |
2020-07-24 |
6.70 |
7.35 |
6.68 |
6.91 |
771174手 |
54550万 |
0.23 |
3.44% |
2020-07-17 |
6.92 |
7.27 |
6.49 |
6.68 |
760145手 |
53025万 |
-0.29 |
-4.16% |
2020-07-10 |
6.34 |
7.20 |
6.31 |
6.97 |
922712手 |
63025万 |
0.67 |
10.63% |
2020-07-03 |
5.99 |
6.33 |
5.90 |
6.30 |
287731手 |
17597万 |
0.29 |
4.83% |
2020-06-24 |
6.11 |
6.18 |
5.90 |
6.01 |
138827手 |
8363万 |
-0.12 |
-1.96% |
2020-06-19 |
6.25 |
6.25 |
6.06 |
6.13 |
200953手 |
12287万 |
-0.12 |
-1.92% |
2020-06-12 |
6.11 |
6.55 |
6.11 |
6.25 |
347705手 |
22172万 |
0.15 |
2.46% |
2020-06-05 |
6.31 |
6.70 |
6.06 |
6.10 |
442924手 |
28032万 |
-0.20 |
-3.17% |
2020-05-29 |
6.23 |
6.30 |
6.02 |
6.30 |
330339手 |
20373万 |
0.06 |
0.96% |
2020-05-22 |
5.78 |
6.29 |
5.75 |
6.24 |
440520手 |
26636万 |
0.47 |
8.15% |
2020-05-15 |
5.85 |
5.89 |
5.69 |
5.77 |
169747手 |
9808万 |
-0.05 |
-0.86% |
2020-05-08 |
5.60 |
5.84 |
5.57 |
5.82 |
152301手 |
8797万 |
0.16 |
2.83% |
2020-04-30 |
5.74 |
5.76 |
5.35 |
5.66 |
140442手 |
7818万 |
-0.07 |
-1.22% |
2020-04-24 |
5.58 |
5.93 |
5.48 |
5.73 |
303184手 |
17287万 |
0.18 |
3.24% |
2020-04-17 |
5.60 |
5.81 |
5.46 |
5.55 |
201596手 |
11313万 |
-0.05 |
-0.89% |
2020-04-10 |
5.48 |
5.71 |
5.48 |
5.60 |
166880手 |
9365万 |
0.16 |
2.94% |
2020-04-03 |
5.51 |
5.51 |
5.32 |
5.44 |
155470手 |
8396万 |
-0.07 |
-1.27% |
2020-03-27 |
5.47 |
5.70 |
5.32 |
5.51 |
194689手 |
10732万 |
-0.08 |
-1.43% |
2020-03-20 |
6.10 |
6.16 |
5.30 |
5.59 |
230599手 |
13049万 |
-0.47 |
-7.76% |
2020-03-13 |
6.34 |
6.55 |
5.78 |
6.06 |
505118手 |
31661万 |
-0.34 |
-5.31% |
2020-03-06 |
6.24 |
6.47 |
6.17 |
6.40 |
401928手 |
25444万 |
0.18 |
2.89% |
2020-02-28 |
6.54 |
6.88 |
6.19 |
6.22 |
497390手 |
32331万 |
-0.27 |
-4.16% |
2020-02-21 |
6.27 |
6.68 |
6.26 |
6.49 |
537207手 |
34785万 |
0.24 |
3.84% |
2020-02-14 |
5.90 |
6.40 |
5.87 |
6.25 |
388313手 |
24033万 |
0.33 |
5.57% |
2020-02-07 |
6.13 |
6.13 |
5.60 |
5.92 |
336327手 |
19830万 |
-0.89 |
-13.07% |