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 |
12.20 |
12.49 |
11.75 |
12.35 |
2938164手 |
356334万 |
0.12 |
0.98% |
2022-06-17 |
12.34 |
13.26 |
11.45 |
12.23 |
8447335手 |
1036429万 |
0.91 |
8.04% |
2022-05-26 |
10.88 |
11.51 |
10.22 |
11.32 |
3732254手 |
409293万 |
0.35 |
3.19% |
2022-05-20 |
11.08 |
11.30 |
10.67 |
10.97 |
2542686手 |
277903万 |
0.18 |
1.67% |
2022-05-13 |
10.23 |
10.95 |
10.19 |
10.79 |
2948850手 |
311748万 |
0.52 |
5.06% |
2022-05-06 |
9.92 |
10.69 |
9.87 |
10.27 |
1258181手 |
130476万 |
0.35 |
3.53% |
2022-04-29 |
9.59 |
9.96 |
8.11 |
9.92 |
3252506手 |
295844万 |
0.14 |
1.43% |
2022-04-22 |
9.71 |
10.31 |
9.56 |
9.78 |
2399977手 |
239248万 |
0.01 |
0.10% |
2022-04-15 |
10.08 |
10.08 |
9.40 |
9.77 |
2225822手 |
216395万 |
-0.31 |
-3.08% |
2022-04-08 |
10.79 |
10.85 |
9.97 |
10.08 |
1552500手 |
160890万 |
-0.71 |
-6.58% |
2022-04-01 |
11.33 |
11.55 |
10.62 |
10.79 |
3349008手 |
370334万 |
-0.67 |
-5.85% |
2022-03-25 |
10.53 |
11.82 |
10.44 |
11.46 |
4602057手 |
512515万 |
0.88 |
8.32% |
2022-03-18 |
10.97 |
11.29 |
9.93 |
10.58 |
3279739手 |
349679万 |
-0.40 |
-3.64% |
2022-03-11 |
11.51 |
11.85 |
10.09 |
10.98 |
3930754手 |
431025万 |
-0.49 |
-4.27% |
2022-03-04 |
12.53 |
13.00 |
11.36 |
11.47 |
4640260手 |
569617万 |
-0.91 |
-7.35% |
2022-02-25 |
12.47 |
12.78 |
11.88 |
12.38 |
3633990手 |
448345万 |
-0.09 |
-0.72% |
2022-02-18 |
12.16 |
12.84 |
12.09 |
12.47 |
2153593手 |
270267万 |
0.26 |
2.13% |
2022-02-11 |
12.30 |
12.56 |
11.47 |
12.21 |
3025825手 |
365766万 |
0.09 |
0.74% |
2022-01-28 |
12.62 |
12.99 |
11.90 |
12.12 |
3448926手 |
431277万 |
-0.27 |
-2.18% |
2022-01-21 |
15.10 |
15.61 |
11.95 |
12.39 |
5487577手 |
744355万 |
-2.71 |
-17.95% |
2022-01-14 |
16.10 |
16.30 |
14.78 |
15.10 |
2583504手 |
394759万 |
-1.05 |
-6.50% |
2022-01-07 |
18.36 |
18.71 |
15.73 |
16.15 |
2345934手 |
396609万 |
-2.03 |
-11.17% |
2021-12-31 |
17.20 |
18.65 |
16.57 |
18.18 |
2327211手 |
411285万 |
0.89 |
5.15% |
2021-12-24 |
16.63 |
17.72 |
15.98 |
17.29 |
1803227手 |
304256万 |
0.49 |
2.92% |
2021-12-17 |
16.70 |
17.43 |
16.15 |
16.80 |
2191070手 |
368905万 |
-0.02 |
-0.12% |
2021-12-10 |
17.66 |
18.38 |
16.51 |
16.82 |
3156176手 |
545669万 |
-0.83 |
-4.70% |
2021-12-03 |
15.56 |
17.85 |
15.30 |
17.65 |
3531097手 |
588828万 |
1.95 |
12.42% |
2021-11-26 |
15.90 |
16.50 |
15.36 |
15.70 |
2364846手 |
375430万 |
-0.20 |
-1.26% |
2021-11-19 |
16.48 |
17.49 |
14.78 |
15.90 |
4154525手 |
661073万 |
-0.44 |
-2.69% |
2021-11-12 |
16.01 |
16.50 |
15.27 |
16.34 |
2610222手 |
414406万 |
0.55 |
3.48% |
2021-11-05 |
15.74 |
16.20 |
14.90 |
15.79 |
3538632手 |
548465万 |
0.59 |
3.88% |
2021-10-29 |
14.18 |
15.28 |
13.78 |
15.20 |
2901693手 |
419438万 |
0.99 |
6.97% |
2021-10-22 |
14.05 |
14.73 |
13.77 |
14.21 |
2236334手 |
319236万 |
0.16 |
1.14% |
2021-10-15 |
13.11 |
14.29 |
12.51 |
14.05 |
2678235手 |
362361万 |
1.17 |
9.08% |
2021-10-08 |
13.50 |
13.52 |
12.63 |
12.88 |
671480手 |
86733万 |
-0.36 |
-2.72% |
2021-09-30 |
14.02 |
14.09 |
12.95 |
13.24 |
1603508手 |
215793万 |
-0.90 |
-6.37% |
2021-09-24 |
13.52 |
14.28 |
13.28 |
14.14 |
1518086手 |
211308万 |
0.61 |
4.51% |
2021-09-17 |
14.19 |
14.95 |
12.90 |
13.53 |
2957369手 |
411741万 |
-0.66 |
-4.65% |
2021-09-10 |
13.11 |
14.72 |
12.97 |
14.19 |
3744592手 |
527195万 |
1.11 |
8.49% |
2021-09-03 |
13.43 |
14.29 |
12.85 |
13.08 |
5157321手 |
698218万 |
0.02 |
0.15% |
2021-08-27 |
11.52 |
13.52 |
11.10 |
13.06 |
5989967手 |
743147万 |
1.62 |
14.16% |
2021-08-20 |
11.41 |
11.66 |
10.92 |
11.44 |
3210785手 |
364328万 |
-0.02 |
-0.17% |
2021-08-13 |
11.45 |
12.20 |
11.33 |
11.46 |
4704892手 |
548182万 |
0.15 |
1.33% |
2021-08-06 |
9.93 |
11.55 |
9.91 |
11.31 |
4785381手 |
515870万 |
1.41 |
14.24% |
2021-07-30 |
10.17 |
10.66 |
9.57 |
9.90 |
3547772手 |
358321万 |
-0.26 |
-2.56% |
2021-07-23 |
9.93 |
10.28 |
9.67 |
10.16 |
2492989手 |
248335万 |
0.25 |
2.52% |
2021-07-16 |
9.59 |
10.25 |
9.54 |
9.91 |
3108567手 |
307017万 |
0.39 |
4.10% |
2021-07-09 |
9.35 |
9.97 |
9.33 |
9.52 |
3079928手 |
296738万 |
0.20 |
2.15% |
2021-07-02 |
10.40 |
10.49 |
9.22 |
9.32 |
1999074手 |
197819万 |
-1.06 |
-10.21% |
2021-06-25 |
10.15 |
10.66 |
10.11 |
10.38 |
2487965手 |
257068万 |
0.23 |
2.27% |
2021-06-18 |
10.04 |
10.25 |
9.83 |
10.15 |
1103637手 |
110669万 |
0.07 |
0.69% |
2021-06-11 |
10.29 |
10.68 |
9.96 |
10.08 |
2242209手 |
231371万 |
-0.18 |
-1.75% |
2021-06-04 |
10.60 |
10.72 |
10.15 |
10.26 |
1876843手 |
195971万 |
-0.30 |
-2.84% |
2021-05-28 |
9.91 |
10.83 |
9.90 |
10.56 |
2494948手 |
260124万 |
0.65 |
6.56% |
2021-05-21 |
10.18 |
10.38 |
9.86 |
9.91 |
2306349手 |
233709万 |
-0.17 |
-1.69% |
2021-05-14 |
9.82 |
10.09 |
9.60 |
10.08 |
1293481手 |
127467万 |
0.24 |
2.44% |
2021-05-07 |
9.76 |
9.95 |
9.70 |
9.84 |
472486手 |
46523万 |
0.09 |
0.92% |
2021-04-30 |
10.09 |
10.24 |
9.64 |
9.75 |
1307510手 |
129334万 |
-0.27 |
-2.69% |
2021-04-23 |
9.89 |
10.19 |
9.85 |
10.02 |
1221906手 |
122713万 |
0.10 |
1.01% |
2021-04-16 |
10.25 |
10.25 |
9.70 |
9.92 |
1273796手 |
126095万 |
-0.35 |
-3.41% |
2021-04-09 |
10.19 |
10.38 |
9.99 |
10.27 |
1603750手 |
163240万 |
0.21 |
2.09% |
2021-04-02 |
9.67 |
10.45 |
9.65 |
10.06 |
2475417手 |
247589万 |
0.43 |
4.46% |
2021-03-26 |
9.84 |
10.20 |
9.47 |
9.63 |
1678235手 |
164081万 |
-0.35 |
-3.51% |
2021-03-19 |
9.99 |
10.13 |
9.53 |
9.98 |
2424041手 |
240501万 |
0.03 |
0.30% |
2021-03-12 |
12.09 |
12.36 |
9.80 |
9.95 |
3067060手 |
325640万 |
-2.15 |
-17.77% |
2021-03-05 |
12.30 |
13.20 |
11.93 |
12.10 |
3361582手 |
420680万 |
-0.11 |
-0.90% |
2021-02-26 |
11.54 |
13.86 |
11.34 |
12.21 |
4344244手 |
551178万 |
0.66 |
5.71% |
2021-02-19 |
11.78 |
11.87 |
11.26 |
11.55 |
674425手 |
77240万 |
-0.05 |
-0.43% |
2021-02-10 |
11.13 |
11.88 |
10.72 |
11.60 |
1084880手 |
123049万 |
0.42 |
3.76% |
2021-02-05 |
11.37 |
12.04 |
11.15 |
11.18 |
2152003手 |
250695万 |
-0.21 |
-1.84% |
2021-01-29 |
12.60 |
13.14 |
11.11 |
11.39 |
4538026手 |
545355万 |
-1.18 |
-9.39% |
2021-01-22 |
12.39 |
12.95 |
12.19 |
12.57 |
3559824手 |
446051万 |
0.32 |
2.61% |
2021-01-15 |
13.19 |
13.36 |
12.00 |
12.25 |
6038870手 |
771971万 |
-0.65 |
-5.04% |
2021-01-08 |
12.00 |
14.17 |
11.92 |
12.90 |
9724178手 |
1289534万 |
1.45 |
12.66% |
2020-12-31 |
10.50 |
11.45 |
10.01 |
11.45 |
2949910手 |
315816万 |
1.00 |
9.57% |
2020-12-25 |
10.06 |
10.87 |
9.98 |
10.45 |
2716565手 |
282427万 |
0.40 |
3.98% |
2020-12-18 |
10.07 |
10.39 |
9.66 |
10.05 |
1822240手 |
183385万 |
-0.14 |
-1.37% |
2020-12-11 |
10.58 |
11.34 |
10.01 |
10.19 |
2904431手 |
313868万 |
-0.48 |
-4.50% |
2020-12-04 |
10.59 |
11.16 |
10.37 |
10.67 |
1496795手 |
161036万 |
0.06 |
0.57% |
2020-11-27 |
10.45 |
10.85 |
9.81 |
10.61 |
2652476手 |
275764万 |
0.13 |
1.24% |
2020-11-20 |
10.42 |
11.05 |
10.15 |
10.48 |
2004083手 |
210174万 |
-0.04 |
-0.38% |
2020-11-13 |
10.72 |
10.82 |
10.05 |
10.52 |
1556322手 |
162155万 |
-0.18 |
-1.68% |
2020-11-06 |
10.44 |
11.22 |
10.26 |
10.70 |
1470117手 |
159580万 |
0.13 |
1.23% |
2020-10-30 |
10.79 |
11.26 |
10.56 |
10.57 |
1548330手 |
169879万 |
-0.36 |
-3.29% |
2020-10-23 |
12.29 |
12.37 |
10.81 |
10.93 |
1972255手 |
228991万 |
-1.35 |
-10.99% |
2020-10-16 |
11.63 |
12.90 |
11.62 |
12.28 |
3083795手 |
379842万 |
0.56 |
4.78% |
2020-10-09 |
11.62 |
11.90 |
11.35 |
11.72 |
633293手 |
73340万 |
0.25 |
2.18% |
2020-09-30 |
11.36 |
11.99 |
10.84 |
11.47 |
2177029手 |
252461万 |
0.11 |
0.97% |
2020-09-25 |
11.74 |
12.26 |
11.15 |
11.36 |
2607113手 |
301360万 |
-0.32 |
-2.74% |
2020-09-18 |
10.60 |
11.78 |
10.30 |
11.68 |
3077854手 |
341239万 |
1.08 |
10.19% |
2020-09-11 |
10.80 |
11.35 |
10.30 |
10.60 |
2181320手 |
236290万 |
-0.24 |
-2.21% |
2020-09-04 |
10.48 |
11.51 |
10.29 |
10.84 |
2815144手 |
305185万 |
0.48 |
4.63% |
2020-08-28 |
10.49 |
10.78 |
9.62 |
10.36 |
2217909手 |
224385万 |
-0.13 |
-1.24% |
2020-08-21 |
11.30 |
12.10 |
10.25 |
10.49 |
2930269手 |
327910万 |
-0.70 |
-6.26% |
2020-08-14 |
11.65 |
12.34 |
10.40 |
11.19 |
3614592手 |
406543万 |
-0.34 |
-2.95% |
2020-08-07 |
10.36 |
12.00 |
10.25 |
11.53 |
4420569手 |
480625万 |
1.28 |
12.49% |
2020-07-31 |
10.50 |
10.96 |
10.02 |
10.25 |
2451548手 |
258230万 |
-0.24 |
-2.29% |
2020-07-24 |
11.06 |
11.68 |
10.39 |
10.49 |
4253819手 |
473360万 |
-0.24 |
-2.24% |
2020-07-17 |
10.01 |
11.07 |
9.93 |
10.73 |
2998894手 |
311039万 |
0.60 |
5.92% |
2020-07-10 |
8.19 |
11.16 |
8.19 |
10.13 |
4148883手 |
405108万 |
1.97 |
24.14% |
2020-07-03 |
7.89 |
8.23 |
7.81 |
8.16 |
1186773手 |
94707万 |
0.25 |
3.16% |
2020-06-24 |
7.83 |
8.08 |
7.80 |
7.91 |
593669手 |
47318万 |
0.06 |
0.76% |
2020-06-19 |
7.80 |
8.03 |
7.65 |
7.85 |
1003892手 |
78369万 |
0.08 |
1.03% |
2020-06-12 |
7.90 |
8.04 |
7.68 |
7.77 |
915522手 |
72157万 |
-0.12 |
-1.52% |
2020-06-05 |
8.05 |
8.36 |
7.80 |
7.89 |
1285867手 |
104050万 |
-0.13 |
-1.62% |
2020-05-29 |
8.21 |
8.27 |
7.90 |
8.02 |
1171493手 |
93986万 |
-0.19 |
-2.31% |