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 |
11.85 |
11.90 |
10.60 |
11.01 |
1422702手 |
158387万 |
-0.90 |
-7.56% |
2022-06-17 |
11.41 |
12.28 |
11.29 |
11.91 |
1612085手 |
188598万 |
0.42 |
3.65% |
2022-06-10 |
11.12 |
12.09 |
10.95 |
11.49 |
1318412手 |
150381万 |
0.43 |
3.89% |
2022-06-02 |
11.11 |
11.26 |
10.48 |
11.06 |
969517手 |
105212万 |
0.65 |
6.24% |
2022-05-27 |
10.84 |
11.11 |
10.10 |
10.41 |
668827手 |
71030万 |
-0.42 |
-3.88% |
2022-05-20 |
10.35 |
10.99 |
10.06 |
10.83 |
663933手 |
69848万 |
0.46 |
4.44% |
2022-05-13 |
9.89 |
10.68 |
9.73 |
10.37 |
903233手 |
92336万 |
0.42 |
4.22% |
2022-05-06 |
9.33 |
10.28 |
9.28 |
9.95 |
614358手 |
60810万 |
0.73 |
7.92% |
2022-04-29 |
9.00 |
9.22 |
7.59 |
9.22 |
810828手 |
68490万 |
0.01 |
0.11% |
2022-04-22 |
9.32 |
9.85 |
8.88 |
9.21 |
518286手 |
48599万 |
-0.17 |
-1.81% |
2022-04-15 |
10.01 |
10.04 |
9.25 |
9.38 |
568989手 |
55171万 |
-0.62 |
-6.20% |
2022-04-08 |
10.20 |
10.30 |
9.85 |
10.00 |
348526手 |
35087万 |
-0.27 |
-2.63% |
2022-04-01 |
10.20 |
10.32 |
9.73 |
10.27 |
674404手 |
67505万 |
0.02 |
0.20% |
2022-03-25 |
10.55 |
10.96 |
10.20 |
10.25 |
594588手 |
63086万 |
-0.28 |
-2.66% |
2022-03-18 |
10.71 |
10.85 |
9.70 |
10.53 |
632119手 |
65802万 |
-0.37 |
-3.39% |
2022-03-11 |
11.24 |
11.35 |
9.90 |
10.90 |
886171手 |
94767万 |
-0.25 |
-2.24% |
2022-03-04 |
11.97 |
12.03 |
11.07 |
11.15 |
908965手 |
105065万 |
-0.83 |
-6.93% |
2022-02-25 |
11.60 |
12.45 |
11.55 |
11.98 |
894537手 |
107548万 |
0.34 |
2.92% |
2022-02-18 |
11.25 |
11.97 |
11.06 |
11.64 |
633761手 |
73552万 |
0.39 |
3.47% |
2022-02-11 |
11.52 |
11.72 |
11.07 |
11.25 |
735547手 |
83828万 |
-0.07 |
-0.62% |
2022-01-28 |
11.89 |
12.24 |
11.14 |
11.32 |
756124手 |
88337万 |
-0.57 |
-4.79% |
2022-01-21 |
12.97 |
13.32 |
11.87 |
11.89 |
817453手 |
102257万 |
-1.18 |
-9.03% |
2022-01-14 |
13.65 |
14.10 |
12.83 |
13.07 |
971952手 |
129818万 |
-0.79 |
-5.70% |
2022-01-07 |
13.86 |
14.50 |
13.40 |
13.86 |
1397289手 |
194297万 |
0.13 |
0.95% |
2021-12-31 |
13.20 |
14.32 |
12.62 |
13.73 |
2472646手 |
338355万 |
0.45 |
3.39% |
2021-12-24 |
12.31 |
14.19 |
11.80 |
13.28 |
2158203手 |
282057万 |
0.97 |
7.88% |
2021-12-17 |
12.06 |
13.20 |
11.90 |
12.31 |
1707719手 |
215218万 |
0.25 |
2.07% |
2021-12-10 |
12.71 |
12.84 |
11.66 |
12.06 |
1217003手 |
147312万 |
-0.73 |
-5.71% |
2021-12-03 |
12.64 |
13.42 |
12.52 |
12.79 |
1470547手 |
189914万 |
-0.12 |
-0.93% |
2021-11-26 |
11.80 |
13.80 |
11.71 |
12.91 |
2655407手 |
342299万 |
1.28 |
11.01% |
2021-11-19 |
11.92 |
11.96 |
11.05 |
11.63 |
1430891手 |
163111万 |
-0.39 |
-3.25% |
2021-11-12 |
12.12 |
12.94 |
11.91 |
12.02 |
1608689手 |
198302万 |
-0.15 |
-1.23% |
2021-11-05 |
13.41 |
13.77 |
12.14 |
12.17 |
2671038手 |
347738万 |
-1.00 |
-7.59% |
2021-10-29 |
11.85 |
13.22 |
11.75 |
13.17 |
2476608手 |
311471万 |
1.24 |
10.39% |
2021-10-22 |
12.00 |
13.14 |
11.85 |
11.93 |
1415362手 |
176055万 |
-0.19 |
-1.57% |
2021-10-15 |
12.47 |
12.69 |
11.62 |
12.12 |
1044417手 |
125911万 |
-0.32 |
-2.57% |
2021-10-08 |
13.09 |
13.19 |
12.17 |
12.44 |
257605手 |
32233万 |
-0.33 |
-2.58% |
2021-09-30 |
14.08 |
14.25 |
12.17 |
12.77 |
1406840手 |
182765万 |
-1.43 |
-10.07% |
2021-09-24 |
14.85 |
15.45 |
14.05 |
14.20 |
1264973手 |
186234万 |
-1.26 |
-8.15% |
2021-09-17 |
15.28 |
17.40 |
14.55 |
15.46 |
4573583手 |
719519万 |
0.42 |
2.79% |
2021-09-10 |
12.78 |
15.33 |
12.23 |
15.04 |
2608164手 |
375428万 |
2.26 |
17.68% |
2021-09-03 |
14.00 |
14.91 |
12.48 |
12.78 |
2506054手 |
348239万 |
-1.37 |
-9.68% |
2021-08-27 |
12.57 |
14.38 |
12.26 |
14.15 |
3424685手 |
459668万 |
1.90 |
15.51% |
2021-08-20 |
13.20 |
13.20 |
11.46 |
12.25 |
2466747手 |
298739万 |
-1.05 |
-7.89% |
2021-08-13 |
14.46 |
14.76 |
12.72 |
13.30 |
3449211手 |
463957万 |
-0.67 |
-4.80% |
2021-08-06 |
12.26 |
13.97 |
11.89 |
13.97 |
2322225手 |
290007万 |
1.96 |
16.32% |
2021-07-30 |
13.80 |
14.45 |
11.67 |
12.01 |
3880223手 |
497406万 |
-2.00 |
-14.28% |
2021-07-23 |
13.42 |
15.73 |
13.38 |
14.01 |
4739582手 |
690095万 |
0.11 |
0.79% |
2021-07-16 |
12.54 |
14.61 |
12.54 |
13.90 |
8410198手 |
1141823万 |
2.50 |
21.93% |
2021-07-09 |
9.30 |
11.40 |
8.94 |
11.40 |
3908782手 |
388103万 |
2.47 |
27.66% |
2021-07-02 |
8.19 |
9.31 |
8.16 |
8.93 |
2635087手 |
232809万 |
0.71 |
8.64% |
2021-06-25 |
8.35 |
8.75 |
7.93 |
8.22 |
2126199手 |
176995万 |
-0.13 |
-1.56% |
2021-06-18 |
8.37 |
8.78 |
8.05 |
8.35 |
1922027手 |
160466万 |
-0.10 |
-1.18% |
2021-06-11 |
10.14 |
10.14 |
8.37 |
8.45 |
4819709手 |
445499万 |
-0.85 |
-9.14% |
2021-06-04 |
7.06 |
9.30 |
7.05 |
9.30 |
3916214手 |
327497万 |
2.29 |
32.67% |
2021-05-28 |
7.11 |
7.16 |
6.73 |
7.01 |
805141手 |
56354万 |
-0.06 |
-0.85% |
2021-05-21 |
6.78 |
7.22 |
6.72 |
7.07 |
726202手 |
50929万 |
0.29 |
4.28% |
2021-05-14 |
6.72 |
6.79 |
6.57 |
6.78 |
376931手 |
25190万 |
0.06 |
0.89% |
2021-05-07 |
6.53 |
6.82 |
6.48 |
6.72 |
248578手 |
16665万 |
0.20 |
3.07% |
2021-04-30 |
6.87 |
7.13 |
6.42 |
6.52 |
855469手 |
57509万 |
-0.34 |
-4.96% |
2021-04-23 |
6.85 |
7.01 |
6.72 |
6.86 |
506004手 |
34813万 |
0.07 |
1.03% |
2021-04-16 |
6.60 |
6.82 |
6.53 |
6.79 |
384545手 |
25656万 |
0.19 |
2.88% |
2021-04-09 |
6.52 |
6.66 |
6.50 |
6.60 |
220317手 |
14540万 |
0.06 |
0.92% |
2021-04-02 |
6.91 |
6.95 |
6.51 |
6.54 |
405658手 |
27015万 |
-0.38 |
-5.49% |
2021-03-26 |
6.76 |
7.03 |
6.75 |
6.92 |
501745手 |
34632万 |
0.12 |
1.76% |
2021-03-19 |
6.65 |
7.07 |
6.59 |
6.80 |
678612手 |
46229万 |
0.15 |
2.26% |
2021-03-12 |
6.79 |
6.79 |
6.42 |
6.65 |
513665手 |
33908万 |
-0.08 |
-1.19% |
2021-03-05 |
6.51 |
6.78 |
6.51 |
6.73 |
590517手 |
39246万 |
0.38 |
5.98% |
2021-02-26 |
6.60 |
6.69 |
6.34 |
6.35 |
542307手 |
35403万 |
-0.21 |
-3.20% |
2021-02-19 |
6.49 |
6.62 |
6.40 |
6.56 |
220597手 |
14334万 |
0.16 |
2.50% |
2021-02-10 |
6.09 |
6.44 |
6.04 |
6.40 |
265761手 |
16704万 |
0.32 |
5.26% |
2021-02-05 |
6.08 |
6.48 |
6.03 |
6.08 |
469940手 |
29186万 |
0.02 |
0.33% |
2021-01-29 |
6.43 |
6.55 |
5.97 |
6.06 |
641854手 |
40240万 |
-0.41 |
-6.34% |
2021-01-22 |
6.45 |
6.69 |
6.34 |
6.47 |
862862手 |
55964万 |
-0.01 |
-0.15% |
2021-01-15 |
7.46 |
7.53 |
6.32 |
6.48 |
1800161手 |
124802万 |
-1.06 |
-14.06% |
2021-01-08 |
7.34 |
8.15 |
7.24 |
7.54 |
2210992手 |
170312万 |
0.31 |
4.29% |
2020-12-31 |
7.92 |
7.96 |
6.97 |
7.23 |
1682088手 |
124189万 |
-0.76 |
-9.51% |
2020-12-25 |
7.50 |
8.10 |
7.25 |
7.99 |
3044660手 |
235029万 |
0.54 |
7.25% |
2020-12-18 |
6.90 |
7.80 |
6.83 |
7.45 |
2142952手 |
154719万 |
0.59 |
8.60% |
2020-12-11 |
6.62 |
7.25 |
6.54 |
6.86 |
1467226手 |
101168万 |
0.22 |
3.31% |
2020-12-04 |
6.81 |
6.94 |
6.52 |
6.64 |
367542手 |
24648万 |
-0.19 |
-2.78% |
2020-11-27 |
7.01 |
7.20 |
6.73 |
6.83 |
948252手 |
66508万 |
-0.15 |
-2.15% |
2020-11-20 |
6.91 |
7.15 |
6.66 |
6.98 |
1008138手 |
69609万 |
0.18 |
2.65% |
2020-11-13 |
6.78 |
6.91 |
6.48 |
6.80 |
1005403手 |
67298万 |
0.05 |
0.74% |
2020-11-06 |
6.15 |
6.95 |
6.09 |
6.75 |
1146232手 |
75688万 |
0.57 |
9.22% |
2020-10-30 |
6.32 |
6.51 |
6.04 |
6.18 |
721164手 |
45265万 |
-0.14 |
-2.21% |
2020-10-23 |
6.12 |
6.55 |
6.11 |
6.32 |
645103手 |
40941万 |
0.19 |
3.10% |
2020-10-16 |
6.05 |
6.43 |
6.03 |
6.13 |
586404手 |
36234万 |
0.14 |
2.34% |
2020-10-09 |
5.88 |
6.07 |
5.82 |
5.99 |
136504手 |
8150万 |
0.29 |
5.09% |
2020-09-30 |
5.71 |
5.81 |
5.67 |
5.70 |
130667手 |
7488万 |
-0.02 |
-0.35% |
2020-09-25 |
6.20 |
6.22 |
5.63 |
5.72 |
321213手 |
19021万 |
-0.49 |
-7.89% |
2020-09-18 |
6.02 |
6.21 |
5.99 |
6.21 |
346099手 |
21104万 |
0.20 |
3.33% |
2020-09-11 |
6.38 |
6.47 |
5.84 |
6.01 |
447830手 |
27714万 |
-0.41 |
-6.39% |
2020-09-04 |
6.50 |
6.60 |
6.25 |
6.42 |
422198手 |
27191万 |
-0.09 |
-1.38% |
2020-08-28 |
6.55 |
6.86 |
6.38 |
6.51 |
733627手 |
48541万 |
-0.04 |
-0.61% |
2020-08-21 |
6.61 |
6.80 |
6.47 |
6.55 |
516653手 |
34280万 |
-0.06 |
-0.91% |
2020-08-14 |
6.71 |
6.78 |
6.28 |
6.61 |
613686手 |
40330万 |
-0.12 |
-1.78% |
2020-08-07 |
6.74 |
7.05 |
6.67 |
6.73 |
719507手 |
49294万 |
0.05 |
0.75% |
2020-07-31 |
6.61 |
6.79 |
6.35 |
6.68 |
515283手 |
33856万 |
0.15 |
2.30% |
2020-07-24 |
6.68 |
7.14 |
6.47 |
6.53 |
860967手 |
59078万 |
-0.02 |
-0.30% |
2020-07-17 |
7.08 |
7.39 |
6.46 |
6.55 |
1294560手 |
91123万 |
-0.54 |
-7.62% |
2020-07-10 |
6.57 |
7.32 |
6.56 |
7.09 |
1555026手 |
108171万 |
0.58 |
8.91% |
2020-07-03 |
6.23 |
6.65 |
6.03 |
6.51 |
843307手 |
52950万 |
0.24 |
3.83% |
2020-06-24 |
6.24 |
6.46 |
6.21 |
6.27 |
488385手 |
30792万 |
0.05 |
0.80% |
2020-06-19 |
6.18 |
6.37 |
6.12 |
6.22 |
771734手 |
48007万 |
0.05 |
0.81% |
2020-06-12 |
6.21 |
6.42 |
6.05 |
6.17 |
684063手 |
42402万 |
0.05 |
0.82% |
2020-06-05 |
5.77 |
6.23 |
5.72 |
6.12 |
672613手 |
40625万 |
0.36 |
6.25% |
2020-05-29 |
5.66 |
5.89 |
5.57 |
5.76 |
454736手 |
26102万 |
0.10 |
1.77% |
2020-05-22 |
6.10 |
6.26 |
5.60 |
5.66 |
672232手 |
40230万 |
-0.45 |
-7.37% |
2020-05-15 |
6.38 |
6.49 |
6.04 |
6.11 |
852503手 |
53304万 |
-0.26 |
-4.08% |
2020-05-08 |
5.94 |
6.40 |
5.79 |
6.37 |
1126475手 |
69081万 |
0.27 |
4.43% |
2020-04-30 |
5.55 |
6.34 |
5.22 |
6.10 |
973358手 |
58168万 |
0.54 |
9.71% |
2020-04-24 |
5.91 |
5.92 |
5.52 |
5.56 |
566825手 |
32377万 |
-0.35 |
-5.92% |
2020-04-17 |
6.03 |
6.13 |
5.87 |
5.91 |
588445手 |
35139万 |
-0.25 |
-4.06% |
2020-04-10 |
5.98 |
6.46 |
5.95 |
6.16 |
542378手 |
33597万 |
0.26 |
4.41% |
2020-04-03 |
6.01 |
6.02 |
5.72 |
5.90 |
441011手 |
25952万 |
-0.20 |
-3.28% |
2020-03-27 |
6.22 |
6.37 |
5.93 |
6.10 |
503791手 |
31020万 |
-0.28 |
-4.39% |
2020-03-20 |
6.83 |
6.86 |
6.08 |
6.38 |
589310手 |
37557万 |
-0.37 |
-5.48% |
2020-03-13 |
7.40 |
7.42 |
6.41 |
6.75 |
762390手 |
53585万 |
-0.76 |
-10.12% |
2020-03-06 |
7.65 |
8.08 |
7.50 |
7.51 |
867044手 |
67330万 |
-0.07 |
-0.92% |
2020-02-28 |
8.32 |
8.98 |
7.56 |
7.58 |
1778698手 |
148574万 |
-0.51 |
-6.30% |
2020-02-21 |
7.61 |
8.82 |
7.58 |
8.09 |
1700661手 |
138505万 |
0.48 |
6.31% |
2020-02-14 |
7.18 |
8.04 |
7.16 |
7.61 |
1204408手 |
92552万 |
0.36 |
4.97% |
2020-02-07 |
6.78 |
7.54 |
6.15 |
7.25 |
1148245手 |
82730万 |
-0.28 |
-3.72% |