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 |
11.05 |
11.15 |
10.77 |
11.09 |
234495手 |
25770万 |
0.11 |
1.00% |
2022-06-17 |
11.29 |
11.43 |
10.77 |
10.98 |
317443手 |
35070万 |
-0.27 |
-2.40% |
2022-06-10 |
10.93 |
12.00 |
10.82 |
11.25 |
514909手 |
57978万 |
0.25 |
2.27% |
2022-06-02 |
10.80 |
11.45 |
10.57 |
11.00 |
437316手 |
48272万 |
0.41 |
3.87% |
2022-05-27 |
10.10 |
10.71 |
9.69 |
10.59 |
364738手 |
37357万 |
0.55 |
5.48% |
2022-05-20 |
9.88 |
10.13 |
9.57 |
10.04 |
260644手 |
25654万 |
0.19 |
1.93% |
2022-05-13 |
9.59 |
10.13 |
9.49 |
9.85 |
261000手 |
25701万 |
0.30 |
3.14% |
2022-05-06 |
9.72 |
10.04 |
9.45 |
9.55 |
156356手 |
15188万 |
-0.17 |
-1.75% |
2022-04-29 |
11.00 |
11.28 |
8.90 |
9.72 |
667605手 |
65463万 |
-1.70 |
-14.89% |
2022-04-22 |
12.22 |
13.44 |
11.33 |
11.42 |
866478手 |
107022万 |
-0.80 |
-6.55% |
2022-04-15 |
11.62 |
12.39 |
11.29 |
12.22 |
310476手 |
36573万 |
0.55 |
4.71% |
2022-04-08 |
11.90 |
12.13 |
11.55 |
11.67 |
179782手 |
21331万 |
-0.25 |
-2.10% |
2022-04-01 |
12.05 |
12.25 |
11.71 |
11.92 |
310043手 |
37170万 |
-0.15 |
-1.24% |
2022-03-25 |
12.42 |
12.74 |
12.07 |
12.07 |
460504手 |
57064万 |
-0.38 |
-3.05% |
2022-03-18 |
13.69 |
14.14 |
11.79 |
12.45 |
898717手 |
114170万 |
-1.51 |
-10.82% |
2022-03-11 |
14.89 |
15.09 |
13.12 |
13.96 |
1815241手 |
260097万 |
-0.99 |
-6.62% |
2022-03-04 |
13.11 |
15.58 |
12.87 |
14.95 |
1094721手 |
157391万 |
1.93 |
14.82% |
2022-02-25 |
12.76 |
13.12 |
12.41 |
13.02 |
295788手 |
37982万 |
0.25 |
1.96% |
2022-02-18 |
13.11 |
13.19 |
12.66 |
12.77 |
229176手 |
29647万 |
-0.17 |
-1.31% |
2022-02-11 |
13.20 |
13.52 |
12.88 |
12.94 |
258423手 |
34269万 |
-0.02 |
-0.15% |
2022-01-28 |
13.28 |
13.77 |
12.39 |
12.96 |
267061手 |
34884万 |
-0.31 |
-2.34% |
2022-01-21 |
14.16 |
14.80 |
13.23 |
13.27 |
470087手 |
66418万 |
-0.85 |
-6.02% |
2022-01-14 |
14.50 |
15.07 |
13.86 |
14.12 |
630305手 |
91082万 |
-0.94 |
-6.24% |
2022-01-07 |
15.98 |
17.11 |
14.05 |
15.06 |
1186308手 |
182364万 |
-0.66 |
-4.20% |
2021-12-31 |
15.91 |
17.07 |
15.51 |
15.72 |
729659手 |
117961万 |
-0.08 |
-0.51% |
2021-12-24 |
14.38 |
16.88 |
14.38 |
15.80 |
1503498手 |
235920万 |
1.50 |
10.49% |
2021-12-17 |
15.10 |
15.10 |
13.18 |
14.30 |
1246440手 |
171930万 |
-1.03 |
-6.72% |
2021-12-06 |
15.86 |
16.15 |
15.27 |
15.33 |
158465手 |
24811万 |
-0.53 |
-3.34% |
2021-12-03 |
14.51 |
16.33 |
14.40 |
15.86 |
740076手 |
115372万 |
1.17 |
7.96% |
2021-11-26 |
13.44 |
15.29 |
13.17 |
14.69 |
788983手 |
112207万 |
1.46 |
11.04% |
2021-11-19 |
12.61 |
13.90 |
12.61 |
13.23 |
621385手 |
82412万 |
0.89 |
7.21% |
2021-11-12 |
11.70 |
12.47 |
11.58 |
12.34 |
269379手 |
32219万 |
0.64 |
5.47% |
2021-11-05 |
11.00 |
11.82 |
10.95 |
11.70 |
325046手 |
37529万 |
0.69 |
6.27% |
2021-10-29 |
11.44 |
11.61 |
10.68 |
11.01 |
269257手 |
30089万 |
-0.43 |
-3.76% |
2021-10-22 |
11.40 |
11.74 |
11.31 |
11.44 |
228940手 |
26401万 |
0.08 |
0.70% |
2021-10-15 |
13.31 |
13.31 |
11.27 |
11.36 |
510632手 |
60392万 |
-1.95 |
-14.65% |
2021-10-08 |
13.54 |
13.87 |
13.14 |
13.31 |
159732手 |
21561万 |
-0.27 |
-1.99% |
2021-09-30 |
13.73 |
14.15 |
12.83 |
13.58 |
624201手 |
83873万 |
0.00 |
0.00% |
2021-09-24 |
12.75 |
14.34 |
12.63 |
13.58 |
707041手 |
97151万 |
0.75 |
5.85% |
2021-09-17 |
12.76 |
13.38 |
12.45 |
12.83 |
721105手 |
92991万 |
0.29 |
2.31% |
2021-09-10 |
12.32 |
13.39 |
12.20 |
12.54 |
822629手 |
105205万 |
0.20 |
1.62% |
2021-09-03 |
11.23 |
12.75 |
11.11 |
12.34 |
511224手 |
60726万 |
1.02 |
9.01% |
2021-08-27 |
11.25 |
11.84 |
11.21 |
11.32 |
318628手 |
36739万 |
0.09 |
0.80% |
2021-08-20 |
11.41 |
11.49 |
11.01 |
11.23 |
213934手 |
24090万 |
-0.18 |
-1.58% |
2021-08-13 |
11.00 |
11.52 |
11.00 |
11.41 |
208465手 |
23532万 |
0.23 |
2.06% |
2021-08-06 |
10.83 |
11.45 |
10.78 |
11.18 |
175770手 |
19499万 |
0.34 |
3.14% |
2021-07-30 |
11.47 |
11.48 |
10.54 |
10.84 |
196647手 |
21558万 |
-0.63 |
-5.49% |
2021-07-23 |
11.76 |
12.05 |
11.34 |
11.47 |
248372手 |
29057万 |
-0.32 |
-2.71% |
2021-07-16 |
11.38 |
11.80 |
11.23 |
11.79 |
221653手 |
25523万 |
0.46 |
4.06% |
2021-07-09 |
11.33 |
11.62 |
11.21 |
11.33 |
181760手 |
20694万 |
-0.05 |
-0.44% |
2021-07-02 |
11.98 |
12.34 |
11.07 |
11.38 |
183991手 |
21895万 |
-0.56 |
-4.69% |
2021-06-25 |
12.00 |
12.31 |
11.73 |
11.94 |
288366手 |
34643万 |
-0.07 |
-0.58% |
2021-06-18 |
11.27 |
12.14 |
11.23 |
12.01 |
280288手 |
32802万 |
0.74 |
6.57% |
2021-06-11 |
11.27 |
11.51 |
11.21 |
11.27 |
127680手 |
14440万 |
0.00 |
0.00% |
2021-06-04 |
11.26 |
11.35 |
11.20 |
11.27 |
110117手 |
12413万 |
0.03 |
0.27% |
2021-05-28 |
11.20 |
11.45 |
11.16 |
11.24 |
128046手 |
14506万 |
0.02 |
0.18% |
2021-05-21 |
11.58 |
11.97 |
11.18 |
11.22 |
231680手 |
26828万 |
-0.34 |
-2.94% |
2021-05-14 |
11.25 |
11.59 |
11.14 |
11.56 |
132344手 |
15054万 |
0.31 |
2.76% |
2021-05-07 |
11.02 |
11.29 |
11.01 |
11.25 |
35169手 |
3937万 |
0.22 |
2.00% |
2021-04-30 |
11.53 |
11.53 |
10.99 |
11.03 |
148623手 |
16659万 |
-0.51 |
-4.42% |
2021-04-23 |
11.75 |
11.87 |
11.50 |
11.54 |
151087手 |
17660万 |
-0.24 |
-2.04% |
2021-04-16 |
12.27 |
13.15 |
11.43 |
11.78 |
622198手 |
76384万 |
-0.45 |
-3.68% |
2021-04-09 |
11.80 |
12.35 |
11.77 |
12.23 |
195141手 |
23526万 |
0.44 |
3.73% |
2021-04-02 |
12.10 |
12.14 |
11.66 |
11.79 |
198771手 |
23533万 |
-0.27 |
-2.24% |
2021-03-26 |
12.45 |
12.96 |
11.80 |
12.06 |
385089手 |
47754万 |
-0.43 |
-3.44% |
2021-03-19 |
12.30 |
13.25 |
12.04 |
12.49 |
554915手 |
69879万 |
0.22 |
1.79% |
2021-03-12 |
12.38 |
12.88 |
11.61 |
12.27 |
504473手 |
61372万 |
0.52 |
4.43% |
2021-03-05 |
11.60 |
11.88 |
11.54 |
11.75 |
162401手 |
19008万 |
0.15 |
1.29% |
2021-02-26 |
11.83 |
12.04 |
11.51 |
11.60 |
217763手 |
25593万 |
-0.22 |
-1.86% |
2021-02-19 |
11.39 |
11.87 |
11.39 |
11.82 |
100037手 |
11621万 |
0.53 |
4.69% |
2021-02-10 |
11.17 |
11.33 |
10.88 |
11.29 |
123557手 |
13751万 |
0.15 |
1.35% |
2021-02-05 |
13.50 |
13.59 |
11.05 |
11.14 |
462838手 |
56673万 |
-2.56 |
-18.69% |
2021-01-29 |
13.61 |
14.57 |
12.80 |
13.70 |
703592手 |
98325万 |
0.08 |
0.59% |
2021-01-22 |
13.69 |
14.07 |
13.20 |
13.62 |
475331手 |
65106万 |
0.00 |
0.00% |
2021-01-15 |
12.85 |
13.65 |
12.40 |
13.62 |
396694手 |
52122万 |
0.64 |
4.93% |
2021-01-08 |
13.09 |
14.08 |
12.71 |
12.98 |
499906手 |
67309万 |
-0.22 |
-1.67% |
2020-12-31 |
13.12 |
13.85 |
12.99 |
13.20 |
454371手 |
60605万 |
0.00 |
0.00% |
2020-12-25 |
12.34 |
13.60 |
12.03 |
13.20 |
340005手 |
43280万 |
0.83 |
6.71% |
2020-12-18 |
12.02 |
12.56 |
11.87 |
12.37 |
110289手 |
13455万 |
0.35 |
2.91% |
2020-12-11 |
12.70 |
12.93 |
11.90 |
12.02 |
140858手 |
17466万 |
-0.64 |
-5.05% |
2020-12-04 |
12.63 |
12.92 |
12.53 |
12.66 |
113649手 |
14479万 |
-0.07 |
-0.55% |
2020-11-27 |
12.50 |
13.02 |
12.31 |
12.73 |
208978手 |
26453万 |
0.23 |
1.84% |
2020-11-20 |
12.27 |
12.59 |
12.13 |
12.50 |
150318手 |
18623万 |
0.32 |
2.63% |
2020-11-13 |
12.28 |
12.66 |
11.92 |
12.18 |
135756手 |
16733万 |
-0.09 |
-0.73% |
2020-11-06 |
12.03 |
12.45 |
11.86 |
12.27 |
129594手 |
15739万 |
0.14 |
1.15% |
2020-10-30 |
13.20 |
13.25 |
12.05 |
12.13 |
172507手 |
21993万 |
-1.09 |
-8.24% |
2020-10-23 |
13.50 |
13.59 |
12.85 |
13.22 |
165121手 |
21858万 |
-0.25 |
-1.86% |
2020-10-16 |
13.29 |
13.99 |
13.19 |
13.47 |
270587手 |
36667万 |
0.28 |
2.12% |
2020-10-09 |
12.93 |
13.26 |
12.89 |
13.19 |
46233手 |
6062万 |
0.43 |
3.37% |
2020-09-30 |
12.72 |
12.96 |
12.62 |
12.76 |
84702手 |
10842万 |
0.11 |
0.87% |
2020-09-25 |
13.22 |
13.42 |
12.57 |
12.65 |
172359手 |
22336万 |
-0.52 |
-3.95% |
2020-09-18 |
13.20 |
13.23 |
12.68 |
13.17 |
193372手 |
25112万 |
0.08 |
0.61% |
2020-09-11 |
14.16 |
14.32 |
12.83 |
13.09 |
327271手 |
44619万 |
-1.22 |
-8.53% |
2020-09-04 |
14.28 |
15.63 |
14.10 |
14.31 |
648081手 |
96827万 |
0.04 |
0.28% |
2020-08-28 |
14.92 |
15.08 |
13.61 |
14.27 |
432197手 |
61559万 |
-0.70 |
-4.68% |
2020-08-21 |
15.40 |
16.48 |
14.75 |
14.97 |
805510手 |
125231万 |
-0.42 |
-2.73% |
2020-08-14 |
16.95 |
18.16 |
15.00 |
15.39 |
1897297手 |
318142万 |
-1.12 |
-6.78% |
2020-08-07 |
13.30 |
16.51 |
13.25 |
16.51 |
1365196手 |
202185万 |
3.25 |
24.51% |
2020-07-31 |
12.75 |
13.80 |
12.44 |
13.26 |
571721手 |
75466万 |
0.60 |
4.74% |
2020-07-24 |
12.56 |
13.40 |
12.56 |
12.66 |
462932手 |
60157万 |
0.20 |
1.60% |
2020-07-17 |
13.02 |
13.95 |
12.30 |
12.46 |
696453手 |
92475万 |
-0.65 |
-4.96% |
2020-07-10 |
12.46 |
13.80 |
12.31 |
13.11 |
764558手 |
98694万 |
0.86 |
7.02% |
2020-07-03 |
11.56 |
12.52 |
11.34 |
12.25 |
545198手 |
65941万 |
0.70 |
6.06% |
2020-06-24 |
11.64 |
11.81 |
11.50 |
11.55 |
84045手 |
9778万 |
-0.13 |
-1.11% |
2020-06-19 |
11.45 |
11.77 |
11.30 |
11.68 |
179775手 |
20809万 |
0.22 |
1.92% |
2020-06-12 |
11.62 |
11.72 |
11.21 |
11.46 |
119416手 |
13725万 |
-0.14 |
-1.21% |
2020-06-05 |
11.25 |
11.87 |
11.21 |
11.60 |
240649手 |
27780万 |
0.37 |
3.29% |
2020-05-29 |
11.14 |
11.40 |
11.07 |
11.23 |
77742手 |
8721万 |
0.08 |
0.72% |
2020-05-22 |
11.50 |
11.90 |
11.05 |
11.15 |
220969手 |
25540万 |
-0.39 |
-3.38% |
2020-05-15 |
11.55 |
12.38 |
11.37 |
11.54 |
449127手 |
53212万 |
0.13 |
1.14% |
2020-05-08 |
10.99 |
11.70 |
10.92 |
11.41 |
104245手 |
11722万 |
0.36 |
3.26% |
2020-04-30 |
11.35 |
11.52 |
10.77 |
11.05 |
105514手 |
11746万 |
-0.47 |
-4.08% |
2020-04-24 |
11.34 |
11.80 |
10.86 |
11.52 |
207649手 |
23491万 |
0.14 |
1.23% |
2020-04-17 |
11.47 |
11.58 |
11.20 |
11.38 |
151186手 |
17175万 |
-0.09 |
-0.79% |
2020-04-10 |
11.36 |
11.90 |
11.33 |
11.47 |
165847手 |
19290万 |
0.25 |
2.23% |
2020-04-03 |
11.26 |
11.34 |
10.99 |
11.22 |
123280手 |
13779万 |
-0.19 |
-1.67% |
2020-03-27 |
11.50 |
11.70 |
11.11 |
11.41 |
175251手 |
20123万 |
-0.27 |
-2.31% |
2020-03-20 |
11.77 |
11.98 |
10.90 |
11.68 |
271072手 |
31110万 |
0.11 |
0.95% |
2020-03-13 |
12.52 |
12.71 |
11.08 |
11.57 |
387084手 |
46897万 |
-1.39 |
-10.72% |
2020-03-06 |
11.47 |
13.35 |
11.45 |
12.96 |
612542手 |
77053万 |
1.65 |
14.59% |
2020-02-28 |
12.42 |
12.66 |
11.22 |
11.31 |
438469手 |
53137万 |
-1.17 |
-9.38% |
2020-02-21 |
11.25 |
12.50 |
11.21 |
12.48 |
393898手 |
47708万 |
1.23 |
10.93% |
2020-02-14 |
11.10 |
11.56 |
11.04 |
11.25 |
207298手 |
23395万 |
0.09 |
0.81% |
2020-02-07 |
11.04 |
11.20 |
9.94 |
11.16 |
239925手 |
26062万 |
-1.11 |
-9.05% |