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 |
2023-11-28 |
9.06 |
9.07 |
8.90 |
8.98 |
70688手 |
6343万 |
-0.08 |
-0.88% |
2023-11-24 |
9.02 |
9.24 |
9.01 |
9.06 |
230736手 |
21080万 |
0.03 |
0.33% |
2023-11-17 |
8.90 |
9.31 |
8.89 |
9.03 |
302596手 |
27493万 |
0.13 |
1.46% |
2023-11-10 |
8.85 |
9.03 |
8.67 |
8.90 |
258757手 |
22884万 |
-0.01 |
-0.11% |
2023-11-03 |
8.57 |
9.07 |
8.52 |
8.91 |
310809手 |
27379万 |
0.30 |
3.48% |
2023-10-27 |
8.23 |
8.64 |
7.96 |
8.61 |
254418手 |
21269万 |
0.38 |
4.62% |
2023-10-20 |
8.58 |
8.67 |
8.18 |
8.23 |
218139手 |
18389万 |
-0.37 |
-4.30% |
2023-10-13 |
8.71 |
8.99 |
8.47 |
8.60 |
454153手 |
39496万 |
-0.10 |
-1.15% |
2023-09-28 |
9.78 |
10.37 |
8.56 |
8.70 |
1080386手 |
100824万 |
-1.28 |
-12.83% |
2023-09-22 |
10.47 |
11.51 |
9.96 |
9.98 |
1146568手 |
122696万 |
-0.52 |
-4.95% |
2023-09-15 |
9.99 |
10.74 |
9.55 |
10.50 |
448560手 |
46084万 |
0.51 |
5.11% |
2023-09-08 |
10.32 |
10.43 |
9.87 |
9.99 |
185847手 |
18972万 |
-0.29 |
-2.82% |
2023-09-01 |
10.23 |
10.31 |
9.60 |
10.28 |
227097手 |
22640万 |
0.45 |
4.58% |
2023-08-25 |
10.18 |
10.28 |
9.74 |
9.83 |
139566手 |
13959万 |
-0.37 |
-3.63% |
2023-08-18 |
10.40 |
10.52 |
10.14 |
10.20 |
115882手 |
11989万 |
-0.21 |
-2.02% |
2023-08-11 |
10.42 |
10.86 |
10.29 |
10.41 |
203324手 |
21502万 |
-0.06 |
-0.57% |
2023-08-04 |
11.00 |
11.03 |
10.41 |
10.47 |
280035手 |
29790万 |
-0.56 |
-5.08% |
2023-07-28 |
11.30 |
11.65 |
10.90 |
11.03 |
258598手 |
29072万 |
-0.27 |
-2.39% |
2023-07-21 |
11.11 |
11.75 |
10.72 |
11.30 |
497089手 |
55764万 |
0.18 |
1.62% |
2023-07-14 |
11.80 |
11.97 |
10.72 |
11.12 |
659129手 |
73819万 |
-0.11 |
-0.98% |
2023-07-07 |
12.16 |
12.29 |
11.19 |
11.23 |
634402手 |
74344万 |
-0.95 |
-7.80% |
2023-06-30 |
10.56 |
12.18 |
10.52 |
12.18 |
495498手 |
55884万 |
1.48 |
13.83% |
2023-06-21 |
11.17 |
11.29 |
10.50 |
10.70 |
311030手 |
33734万 |
-0.30 |
-2.73% |
2023-06-16 |
10.85 |
11.48 |
10.80 |
11.00 |
142267手 |
15808万 |
3.99 |
56.92% |
2022-06-23 |
6.94 |
7.16 |
6.84 |
7.01 |
161087手 |
11327万 |
0.04 |
0.57% |
2022-06-17 |
6.94 |
7.33 |
6.80 |
6.97 |
313188手 |
21981万 |
-0.06 |
-0.85% |
2022-06-10 |
7.29 |
7.39 |
6.85 |
7.03 |
353176手 |
25224万 |
-0.30 |
-4.09% |
2022-06-02 |
7.25 |
7.92 |
7.18 |
7.33 |
808844手 |
61511万 |
0.09 |
1.24% |
2022-05-27 |
7.00 |
7.34 |
6.66 |
7.24 |
558421手 |
39130万 |
0.02 |
0.28% |
2022-05-20 |
6.20 |
7.67 |
6.20 |
7.22 |
466545手 |
32103万 |
1.02 |
16.45% |
2022-05-13 |
5.61 |
6.40 |
5.61 |
6.20 |
305720手 |
18780万 |
0.53 |
9.35% |
2022-05-06 |
5.70 |
5.80 |
5.44 |
5.67 |
80489手 |
4544万 |
0.19 |
3.47% |
2022-04-29 |
6.43 |
6.43 |
5.10 |
5.48 |
236048手 |
12872万 |
-0.92 |
-14.38% |
2022-04-22 |
6.67 |
7.04 |
6.31 |
6.40 |
111593手 |
7445万 |
-0.32 |
-4.76% |
2022-04-15 |
6.94 |
7.30 |
6.58 |
6.72 |
129689手 |
8924万 |
-0.22 |
-3.17% |
2022-04-08 |
7.18 |
7.35 |
6.84 |
6.94 |
85770手 |
6124万 |
-0.25 |
-3.48% |
2022-04-01 |
7.15 |
7.29 |
7.01 |
7.19 |
129634手 |
9246万 |
-0.01 |
-0.14% |
2022-03-25 |
7.09 |
7.35 |
6.98 |
7.20 |
147598手 |
10607万 |
0.08 |
1.12% |
2022-03-18 |
7.49 |
7.66 |
6.57 |
7.12 |
150520手 |
10594万 |
-0.50 |
-6.56% |
2022-03-11 |
8.10 |
8.10 |
7.17 |
7.62 |
132744手 |
10177万 |
-0.43 |
-5.34% |
2022-03-04 |
8.12 |
8.26 |
7.86 |
8.05 |
184485手 |
14842万 |
-0.11 |
-1.35% |
2022-02-25 |
7.82 |
8.48 |
7.60 |
8.16 |
266995手 |
21300万 |
0.34 |
4.35% |
2022-02-18 |
7.76 |
8.01 |
7.48 |
7.82 |
171154手 |
13210万 |
0.11 |
1.43% |
2022-02-11 |
7.60 |
8.02 |
7.56 |
7.71 |
133435手 |
10487万 |
0.13 |
1.72% |
2022-01-28 |
7.95 |
8.03 |
7.20 |
7.58 |
176040手 |
13239万 |
-0.32 |
-4.05% |
2022-01-21 |
8.60 |
8.63 |
7.82 |
7.90 |
233642手 |
19049万 |
-0.71 |
-8.25% |
2022-01-14 |
9.12 |
9.14 |
8.54 |
8.61 |
247665手 |
21807万 |
-0.50 |
-5.49% |
2022-01-07 |
9.23 |
9.65 |
9.05 |
9.11 |
243661手 |
22593万 |
-0.07 |
-0.76% |
2021-12-31 |
9.16 |
9.74 |
9.09 |
9.18 |
225954手 |
21208万 |
0.02 |
0.22% |
2021-12-24 |
9.28 |
9.48 |
9.00 |
9.16 |
148614手 |
13733万 |
-0.12 |
-1.29% |
2021-12-17 |
9.57 |
9.68 |
9.26 |
9.28 |
203501手 |
19086万 |
-0.32 |
-3.33% |
2021-12-10 |
9.42 |
9.80 |
9.16 |
9.60 |
303415手 |
28512万 |
0.10 |
1.05% |
2021-12-03 |
9.30 |
11.10 |
9.26 |
9.50 |
951069手 |
95976万 |
0.08 |
0.85% |
2021-11-26 |
9.34 |
10.14 |
9.13 |
9.42 |
212951手 |
20415万 |
0.09 |
0.96% |
2021-11-19 |
9.78 |
10.25 |
9.29 |
9.33 |
230236手 |
22378万 |
-0.42 |
-4.31% |
2021-11-12 |
9.80 |
10.08 |
9.53 |
9.75 |
150930手 |
14738万 |
-0.07 |
-0.71% |
2021-11-05 |
10.19 |
10.22 |
9.46 |
9.82 |
245280手 |
24225万 |
-0.37 |
-3.63% |
2021-10-29 |
11.21 |
11.56 |
9.84 |
10.19 |
446748手 |
47470万 |
-0.74 |
-6.77% |
2021-10-22 |
11.00 |
11.38 |
10.32 |
10.93 |
273692手 |
29751万 |
-0.06 |
-0.55% |
2021-10-15 |
10.85 |
12.30 |
10.76 |
10.99 |
495749手 |
57034万 |
0.19 |
1.76% |
2021-10-08 |
10.18 |
11.14 |
10.13 |
10.80 |
96466手 |
10348万 |
0.66 |
6.51% |
2021-09-30 |
9.61 |
11.08 |
9.30 |
10.14 |
435281手 |
45171万 |
0.24 |
2.42% |
2021-09-24 |
11.51 |
12.06 |
9.88 |
9.90 |
516658手 |
56876万 |
-1.06 |
-9.67% |
2021-09-17 |
11.18 |
11.18 |
10.31 |
10.96 |
167841手 |
18139万 |
-0.22 |
-1.97% |
2021-09-10 |
11.15 |
11.49 |
10.89 |
11.18 |
195760手 |
21792万 |
-0.07 |
-0.62% |
2021-09-03 |
11.87 |
11.98 |
10.54 |
11.25 |
256649手 |
28725万 |
-0.63 |
-5.30% |
2021-08-27 |
11.09 |
12.07 |
11.00 |
11.88 |
276239手 |
32242万 |
0.78 |
7.03% |
2021-08-20 |
11.00 |
11.26 |
10.72 |
11.10 |
234012手 |
25730万 |
-0.09 |
-0.80% |
2021-08-13 |
10.00 |
11.57 |
9.86 |
11.19 |
402782手 |
43851万 |
1.14 |
11.34% |
2021-08-06 |
10.00 |
10.49 |
8.99 |
10.05 |
424750手 |
41143万 |
-0.12 |
-1.18% |
2021-07-30 |
11.61 |
11.88 |
9.94 |
10.17 |
305488手 |
32510万 |
-1.44 |
-12.40% |
2021-07-23 |
11.82 |
12.16 |
10.68 |
11.61 |
387819手 |
44096万 |
-0.22 |
-1.86% |
2021-07-16 |
12.16 |
12.98 |
11.51 |
11.83 |
477661手 |
58817万 |
-0.55 |
-4.44% |
2021-07-09 |
10.90 |
12.60 |
10.41 |
12.38 |
527652手 |
60275万 |
1.42 |
12.96% |
2021-07-02 |
11.78 |
13.09 |
10.88 |
10.96 |
591668手 |
71509万 |
-1.27 |
-10.38% |
2021-06-25 |
9.90 |
12.23 |
9.81 |
12.23 |
565346手 |
64561万 |
2.21 |
22.06% |
2021-06-18 |
10.10 |
10.75 |
9.34 |
10.02 |
352510手 |
35161万 |
-0.30 |
-2.91% |
2021-06-11 |
9.39 |
10.87 |
9.10 |
10.32 |
541792手 |
54554万 |
1.38 |
15.44% |
2021-06-04 |
7.53 |
8.94 |
7.51 |
8.94 |
595733手 |
49646万 |
1.38 |
18.25% |
2021-05-28 |
6.81 |
7.56 |
6.65 |
7.56 |
532124手 |
38394万 |
1.07 |
16.49% |
2021-05-21 |
6.19 |
6.49 |
5.67 |
6.49 |
213524手 |
13028万 |
0.21 |
3.34% |
2021-05-14 |
5.82 |
6.37 |
5.82 |
6.28 |
289853手 |
17773万 |
0.46 |
7.90% |
2021-05-07 |
5.58 |
5.87 |
5.55 |
5.82 |
94006手 |
5348万 |
0.24 |
4.30% |
2021-04-30 |
5.05 |
5.96 |
5.01 |
5.58 |
225289手 |
12341万 |
0.53 |
10.49% |
2021-04-23 |
5.12 |
5.13 |
5.04 |
5.05 |
123664手 |
6281万 |
-0.07 |
-1.37% |
2021-04-16 |
5.09 |
5.28 |
5.04 |
5.12 |
110200手 |
5636万 |
0.01 |
0.20% |
2021-04-09 |
4.96 |
5.25 |
4.96 |
5.11 |
107384手 |
5494万 |
0.12 |
2.40% |
2021-04-02 |
5.41 |
5.53 |
4.95 |
4.99 |
282901手 |
14719万 |
-0.42 |
-7.76% |
2021-03-26 |
4.68 |
5.52 |
4.50 |
5.41 |
609778手 |
31532万 |
0.73 |
15.60% |
2021-03-19 |
4.39 |
4.71 |
4.35 |
4.68 |
281378手 |
12753万 |
0.33 |
7.59% |
2021-03-12 |
4.54 |
4.54 |
4.20 |
4.35 |
182060手 |
7948万 |
-0.15 |
-3.33% |
2021-03-05 |
4.28 |
4.55 |
4.27 |
4.50 |
168093手 |
7397万 |
0.22 |
5.14% |
2021-02-26 |
4.43 |
4.68 |
4.13 |
4.28 |
284425手 |
12293万 |
-0.19 |
-4.25% |
2021-02-19 |
4.38 |
4.57 |
4.24 |
4.47 |
170650手 |
7475万 |
0.30 |
7.19% |
2021-02-10 |
4.12 |
4.20 |
4.06 |
4.17 |
61301手 |
2532万 |
0.06 |
1.46% |
2021-02-05 |
4.21 |
4.55 |
4.09 |
4.11 |
217965手 |
9415万 |
-0.14 |
-3.29% |
2021-01-29 |
4.14 |
4.35 |
4.00 |
4.25 |
223996手 |
9415万 |
0.11 |
2.66% |
2021-01-22 |
3.81 |
4.24 |
3.79 |
4.14 |
130446手 |
5281万 |
0.34 |
8.95% |
2021-01-15 |
3.93 |
3.95 |
3.77 |
3.80 |
109389手 |
4202万 |
-0.13 |
-3.31% |
2021-01-08 |
3.95 |
4.02 |
3.88 |
3.93 |
85758手 |
3379万 |
-0.02 |
-0.51% |
2020-12-31 |
4.02 |
4.14 |
3.87 |
3.95 |
190782手 |
7702万 |
0.01 |
0.25% |
2020-12-25 |
3.87 |
3.95 |
3.71 |
3.94 |
100815手 |
3877万 |
0.07 |
1.81% |
2020-12-18 |
3.87 |
4.01 |
3.80 |
3.87 |
69154手 |
2684万 |
0.00 |
0.00% |
2020-12-11 |
3.90 |
3.96 |
3.84 |
3.87 |
69080手 |
2705万 |
-0.02 |
-0.51% |
2020-12-04 |
3.90 |
3.93 |
3.85 |
3.89 |
23409手 |
908万 |
-0.02 |
-0.51% |