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 |
2023-09-28 |
10.79 |
10.92 |
10.56 |
10.89 |
84094手 |
9023万 |
0.17 |
1.59% |
2023-09-22 |
10.52 |
10.74 |
10.42 |
10.72 |
108911手 |
11576万 |
0.15 |
1.42% |
2023-09-15 |
10.70 |
10.99 |
10.56 |
10.57 |
124542手 |
13399万 |
-0.18 |
-1.67% |
2023-09-08 |
11.06 |
11.30 |
10.69 |
10.75 |
165653手 |
18260万 |
-0.38 |
-3.41% |
2023-09-01 |
11.30 |
11.58 |
11.04 |
11.13 |
353085手 |
39999万 |
0.33 |
3.06% |
2023-08-25 |
11.25 |
11.90 |
10.74 |
10.80 |
381884手 |
42886万 |
-0.30 |
-2.70% |
2023-08-18 |
11.14 |
11.31 |
10.92 |
11.10 |
173541手 |
19314万 |
-0.05 |
-0.45% |
2023-08-11 |
11.81 |
11.83 |
11.15 |
11.15 |
234407手 |
27043万 |
-0.72 |
-6.07% |
2023-08-04 |
11.88 |
12.24 |
11.67 |
11.87 |
388285手 |
46495万 |
-0.08 |
-0.67% |
2023-07-28 |
11.76 |
12.39 |
11.57 |
11.95 |
668827手 |
80378万 |
0.22 |
1.88% |
2023-07-21 |
11.61 |
11.80 |
11.39 |
11.73 |
344989手 |
40048万 |
0.16 |
1.38% |
2023-07-14 |
11.41 |
12.80 |
11.31 |
11.57 |
776094手 |
92178万 |
-0.10 |
-0.86% |
2023-07-07 |
10.99 |
12.20 |
10.94 |
11.67 |
553439手 |
63849万 |
0.71 |
6.48% |
2023-06-30 |
10.71 |
11.01 |
10.41 |
10.96 |
184382手 |
19828万 |
0.10 |
0.92% |
2023-06-21 |
11.23 |
11.45 |
10.86 |
10.86 |
148632手 |
16642万 |
-0.42 |
-3.72% |
2023-06-16 |
11.06 |
11.38 |
11.06 |
11.28 |
62744手 |
7084万 |
0.31 |
2.83% |
2022-06-23 |
11.42 |
11.48 |
10.70 |
10.97 |
323037手 |
35911万 |
-0.45 |
-3.94% |
2022-06-17 |
11.39 |
11.60 |
10.93 |
11.42 |
530031手 |
59987万 |
-0.08 |
-0.70% |
2022-06-10 |
11.84 |
12.04 |
11.30 |
11.50 |
721778手 |
84769万 |
-0.31 |
-2.62% |
2022-06-02 |
13.00 |
13.18 |
11.72 |
11.81 |
888039手 |
109271万 |
-1.42 |
-10.73% |
2022-05-27 |
14.96 |
14.96 |
12.31 |
13.23 |
1727265手 |
226492万 |
-3.39 |
-20.40% |
2022-05-20 |
11.50 |
17.80 |
11.50 |
16.62 |
1709402手 |
256878万 |
4.92 |
42.05% |
2022-05-13 |
10.51 |
12.78 |
10.30 |
11.70 |
1105704手 |
127957万 |
1.46 |
14.26% |
2022-05-06 |
10.00 |
10.96 |
9.98 |
10.24 |
291311手 |
30182万 |
0.24 |
2.40% |
2022-04-29 |
9.89 |
10.76 |
8.99 |
10.00 |
639796手 |
63832万 |
-0.16 |
-1.57% |
2022-04-22 |
10.60 |
11.25 |
9.81 |
10.16 |
480384手 |
51037万 |
-0.86 |
-7.80% |
2022-04-15 |
11.93 |
13.00 |
10.95 |
11.02 |
840048手 |
99452万 |
-0.82 |
-6.93% |
2022-04-08 |
10.60 |
11.99 |
10.53 |
11.84 |
457746手 |
52199万 |
1.26 |
11.91% |
2022-04-01 |
10.72 |
11.57 |
10.51 |
10.58 |
437186手 |
47879万 |
-0.14 |
-1.31% |
2022-03-25 |
12.00 |
12.24 |
10.67 |
10.72 |
788387手 |
91830万 |
-1.28 |
-10.67% |
2022-03-18 |
10.97 |
12.54 |
9.83 |
12.00 |
1166194手 |
130533万 |
0.95 |
8.60% |
2022-03-11 |
10.29 |
11.25 |
10.05 |
11.05 |
492915手 |
52656万 |
0.73 |
7.07% |
2022-03-04 |
11.03 |
11.22 |
10.18 |
10.32 |
384291手 |
40818万 |
-0.68 |
-6.18% |
2022-02-25 |
11.70 |
13.41 |
10.72 |
11.00 |
1135506手 |
136278万 |
-0.08 |
-0.72% |
2022-02-18 |
10.45 |
11.71 |
10.34 |
11.08 |
809143手 |
89303万 |
0.61 |
5.83% |
2022-02-11 |
9.28 |
10.82 |
9.28 |
10.47 |
501796手 |
51992万 |
1.25 |
13.56% |
2022-01-28 |
9.62 |
9.95 |
9.02 |
9.22 |
259488手 |
24365万 |
-0.56 |
-5.73% |
2022-01-21 |
10.42 |
10.89 |
9.60 |
9.78 |
704280手 |
71974万 |
-0.80 |
-7.56% |
2022-01-14 |
9.07 |
11.58 |
8.92 |
10.58 |
670464手 |
69952万 |
1.48 |
16.26% |
2022-01-07 |
8.95 |
9.30 |
8.92 |
9.10 |
82076手 |
7472万 |
0.18 |
2.02% |
2021-12-31 |
8.74 |
9.00 |
8.74 |
8.92 |
93754手 |
8322万 |
0.16 |
1.83% |
2021-12-24 |
8.53 |
9.10 |
8.53 |
8.76 |
150841手 |
13349万 |
0.18 |
2.10% |
2021-12-17 |
8.21 |
8.61 |
8.21 |
8.58 |
68901手 |
5839万 |
0.20 |
2.39% |
2021-12-10 |
8.63 |
8.67 |
8.23 |
8.38 |
73246手 |
6135万 |
-0.25 |
-2.90% |
2021-12-03 |
8.26 |
9.10 |
8.22 |
8.63 |
65993手 |
5658万 |
0.25 |
2.98% |
2021-11-26 |
8.54 |
8.54 |
8.35 |
8.38 |
26112手 |
2206万 |
-0.08 |
-0.95% |
2021-11-19 |
8.44 |
8.51 |
8.37 |
8.46 |
24712手 |
2085万 |
0.07 |
0.83% |
2021-11-12 |
8.00 |
8.42 |
8.00 |
8.39 |
26965手 |
2225万 |
0.13 |
1.57% |
2021-11-05 |
8.30 |
8.57 |
7.87 |
8.26 |
44065手 |
3672万 |
0.14 |
1.72% |
2021-10-29 |
8.33 |
8.42 |
7.99 |
8.12 |
23827手 |
1949万 |
-0.19 |
-2.29% |
2021-10-22 |
8.42 |
8.55 |
8.30 |
8.31 |
20583手 |
1732万 |
-0.13 |
-1.54% |
2021-10-15 |
8.54 |
8.64 |
8.38 |
8.44 |
22155手 |
1878万 |
-0.12 |
-1.40% |
2021-10-08 |
8.42 |
8.58 |
8.42 |
8.56 |
5659手 |
482万 |
0.14 |
1.66% |
2021-09-30 |
8.57 |
8.64 |
8.31 |
8.42 |
28968手 |
2434万 |
-0.15 |
-1.75% |
2021-09-24 |
8.56 |
8.81 |
8.53 |
8.57 |
28766手 |
2499万 |
-0.08 |
-0.93% |
2021-09-17 |
9.00 |
9.07 |
8.50 |
8.65 |
77643手 |
6844万 |
-0.35 |
-3.89% |
2021-09-10 |
9.14 |
9.18 |
9.00 |
9.00 |
117698手 |
10702万 |
-0.10 |
-1.10% |
2021-09-03 |
9.29 |
9.98 |
8.98 |
9.10 |
173284手 |
16067万 |
-0.32 |
-3.40% |
2021-08-27 |
8.61 |
9.45 |
8.60 |
9.42 |
86398手 |
7804万 |
0.78 |
9.03% |
2021-08-20 |
8.62 |
8.74 |
8.40 |
8.64 |
39525手 |
3396万 |
0.04 |
0.47% |
2021-08-13 |
8.65 |
8.79 |
8.56 |
8.60 |
26717手 |
2312万 |
-0.10 |
-1.15% |
2021-08-06 |
8.40 |
8.95 |
8.31 |
8.70 |
47676手 |
4120万 |
0.30 |
3.57% |
2021-07-30 |
8.63 |
8.65 |
8.23 |
8.40 |
33513手 |
2815万 |
-0.29 |
-3.34% |
2021-07-23 |
8.75 |
8.92 |
8.58 |
8.69 |
40441手 |
3531万 |
-0.11 |
-1.25% |
2021-07-16 |
9.01 |
9.14 |
8.77 |
8.80 |
34418手 |
3077万 |
-0.20 |
-2.22% |
2021-07-09 |
8.96 |
9.11 |
8.87 |
9.00 |
27694手 |
2486万 |
0.10 |
1.12% |
2021-07-02 |
9.39 |
9.43 |
8.86 |
8.90 |
53327手 |
4886万 |
-0.58 |
-6.12% |
2021-06-25 |
9.12 |
9.66 |
9.11 |
9.48 |
50987手 |
4782万 |
0.32 |
3.49% |
2021-06-18 |
9.36 |
9.43 |
9.09 |
9.16 |
23578手 |
2174万 |
-0.12 |
-1.29% |
2021-06-11 |
9.16 |
9.29 |
9.13 |
9.28 |
21343手 |
1964万 |
0.16 |
1.75% |
2021-06-04 |
9.27 |
9.47 |
9.10 |
9.12 |
37523手 |
3497万 |
-0.15 |
-1.62% |
2021-05-28 |
9.20 |
9.48 |
9.19 |
9.27 |
31393手 |
2915万 |
0.07 |
0.76% |
2021-05-21 |
9.36 |
9.43 |
9.18 |
9.20 |
25469手 |
2357万 |
-0.21 |
-2.23% |
2021-05-14 |
9.28 |
9.78 |
9.10 |
9.41 |
39389手 |
3674万 |
0.12 |
1.29% |
2021-05-07 |
9.42 |
9.47 |
9.28 |
9.29 |
14287手 |
1338万 |
-0.13 |
-1.38% |
2021-04-30 |
9.99 |
10.22 |
9.36 |
9.42 |
79017手 |
7699万 |
-0.68 |
-6.73% |
2021-04-23 |
9.76 |
10.45 |
9.53 |
10.10 |
99298手 |
9864万 |
0.26 |
2.64% |
2021-04-16 |
9.34 |
9.85 |
9.28 |
9.84 |
59514手 |
5687万 |
0.54 |
5.81% |
2021-04-09 |
9.29 |
9.38 |
9.20 |
9.30 |
19995手 |
1858万 |
0.04 |
0.43% |
2021-04-02 |
9.47 |
9.48 |
9.11 |
9.26 |
31254手 |
2919万 |
-0.20 |
-2.11% |
2021-03-26 |
9.50 |
9.60 |
9.33 |
9.46 |
37269手 |
3519万 |
-0.02 |
-0.21% |
2021-03-19 |
9.66 |
9.73 |
9.32 |
9.48 |
49025手 |
4634万 |
0.21 |
2.27% |
2021-03-12 |
9.47 |
9.54 |
9.15 |
9.27 |
31174手 |
2905万 |
-0.11 |
-1.17% |
2021-03-05 |
9.20 |
9.45 |
9.16 |
9.38 |
33202手 |
3093万 |
0.19 |
2.07% |
2021-02-26 |
9.16 |
9.66 |
9.08 |
9.19 |
42538手 |
3955万 |
0.02 |
0.22% |
2021-02-19 |
8.73 |
9.30 |
8.73 |
9.17 |
15051手 |
1359万 |
0.47 |
5.40% |
2021-02-10 |
8.80 |
8.84 |
8.53 |
8.70 |
19861手 |
1719万 |
0.00 |
0.00% |
2021-02-05 |
9.15 |
9.27 |
8.31 |
8.70 |
29338手 |
2621万 |
-0.45 |
-4.92% |
2021-01-29 |
9.30 |
9.47 |
9.00 |
9.15 |
36697手 |
3381万 |
-0.19 |
-2.03% |
2021-01-22 |
9.20 |
9.61 |
9.19 |
9.34 |
46880手 |
4381万 |
0.06 |
0.65% |
2021-01-15 |
9.18 |
9.54 |
8.91 |
9.28 |
54548手 |
5037万 |
0.12 |
1.31% |
2021-01-08 |
9.58 |
9.65 |
8.88 |
9.16 |
65823手 |
6150万 |
-0.37 |
-3.88% |
2020-12-31 |
9.70 |
9.70 |
9.47 |
9.53 |
43397手 |
4143万 |
-0.19 |
-1.96% |
2020-12-25 |
10.07 |
10.23 |
9.44 |
9.72 |
152595手 |
14974万 |
-0.44 |
-4.33% |
2020-12-18 |
11.10 |
11.88 |
10.03 |
10.16 |
381328手 |
41272万 |
-0.84 |
-7.64% |
2020-12-11 |
10.18 |
11.00 |
9.90 |
11.00 |
107905手 |
11603万 |
0.83 |
8.16% |
2020-12-04 |
10.14 |
10.27 |
10.11 |
10.17 |
29916手 |
3043万 |
-0.02 |
-0.20% |
2020-11-27 |
10.56 |
10.57 |
10.15 |
10.19 |
43042手 |
4458万 |
-0.29 |
-2.77% |
2020-11-20 |
10.29 |
10.65 |
10.27 |
10.48 |
49258手 |
5142万 |
0.20 |
1.95% |
2020-11-13 |
10.40 |
10.62 |
10.27 |
10.28 |
49484手 |
5183万 |
-0.09 |
-0.87% |
2020-11-06 |
10.18 |
10.65 |
10.00 |
10.37 |
46951手 |
4881万 |
0.19 |
1.87% |
2020-10-30 |
10.20 |
10.66 |
9.90 |
10.18 |
38629手 |
3990万 |
-0.03 |
-0.29% |
2020-10-23 |
10.90 |
10.90 |
10.21 |
10.21 |
45027手 |
4758万 |
-0.57 |
-5.29% |
2020-10-16 |
10.90 |
11.00 |
10.57 |
10.78 |
45600手 |
4937万 |
0.00 |
0.00% |
2020-10-09 |
10.79 |
10.91 |
10.78 |
10.78 |
6686手 |
725万 |
0.09 |
0.84% |
2020-09-30 |
10.52 |
10.90 |
10.52 |
10.69 |
24451手 |
2618万 |
0.21 |
2.00% |