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 |
9.79 |
10.12 |
9.48 |
10.01 |
820830手 |
80770万 |
0.30 |
3.09% |
2022-06-17 |
9.45 |
10.23 |
9.26 |
9.71 |
740872手 |
71171万 |
0.18 |
1.89% |
2022-06-10 |
9.25 |
9.78 |
9.20 |
9.53 |
867463手 |
82142万 |
0.17 |
1.82% |
2022-06-02 |
8.32 |
9.93 |
8.17 |
9.36 |
849929手 |
78334万 |
1.11 |
13.46% |
2022-05-27 |
8.61 |
8.73 |
8.06 |
8.25 |
453388手 |
37880万 |
-0.37 |
-4.29% |
2022-05-20 |
9.26 |
9.30 |
8.34 |
8.62 |
1057728手 |
92362万 |
0.20 |
2.38% |
2022-05-13 |
7.44 |
8.42 |
7.26 |
8.42 |
336164手 |
25836万 |
1.06 |
14.40% |
2022-05-06 |
7.50 |
7.76 |
7.30 |
7.36 |
168985手 |
12700万 |
-0.21 |
-2.77% |
2022-04-29 |
8.60 |
8.60 |
6.92 |
7.57 |
629477手 |
47240万 |
-1.00 |
-11.67% |
2022-04-22 |
9.20 |
9.35 |
8.50 |
8.57 |
324263手 |
29088万 |
-0.63 |
-6.85% |
2022-04-15 |
10.67 |
10.68 |
9.13 |
9.20 |
624188手 |
62110万 |
-1.47 |
-13.78% |
2022-04-08 |
10.71 |
11.73 |
10.60 |
10.67 |
547527手 |
60595万 |
-0.14 |
-1.29% |
2022-04-01 |
10.71 |
11.13 |
10.33 |
10.81 |
439292手 |
47075万 |
-0.07 |
-0.64% |
2022-03-25 |
10.61 |
11.55 |
10.38 |
10.88 |
776047手 |
84949万 |
0.15 |
1.40% |
2022-03-18 |
11.00 |
11.00 |
9.70 |
10.73 |
481819手 |
50504万 |
-0.10 |
-0.92% |
2022-03-11 |
11.22 |
11.26 |
9.85 |
10.83 |
506710手 |
53733万 |
-0.38 |
-3.39% |
2022-03-04 |
11.23 |
11.58 |
10.71 |
11.21 |
559413手 |
62561万 |
-0.05 |
-0.44% |
2022-02-25 |
11.57 |
12.10 |
11.03 |
11.26 |
809498手 |
93868万 |
-0.04 |
-0.35% |
2022-02-18 |
11.12 |
11.75 |
10.92 |
11.30 |
673846手 |
76140万 |
0.04 |
0.35% |
2022-02-11 |
10.85 |
11.88 |
10.72 |
11.26 |
652481手 |
73449万 |
0.59 |
5.53% |
2022-01-28 |
11.83 |
12.02 |
10.67 |
10.67 |
735979手 |
83480万 |
-1.25 |
-10.49% |
2022-01-21 |
13.73 |
14.46 |
11.84 |
11.92 |
1993229手 |
261950万 |
-1.51 |
-11.24% |
2022-01-14 |
12.28 |
13.43 |
11.83 |
13.43 |
1692815手 |
213934万 |
1.12 |
9.10% |
2022-01-07 |
11.51 |
12.95 |
11.01 |
12.31 |
1231785手 |
147699万 |
1.02 |
9.04% |
2021-12-31 |
11.48 |
11.91 |
11.21 |
11.29 |
699888手 |
80253万 |
-0.29 |
-2.50% |
2021-12-24 |
12.84 |
13.09 |
11.57 |
11.58 |
811320手 |
99720万 |
-1.32 |
-10.23% |
2021-12-17 |
12.48 |
13.62 |
12.13 |
12.90 |
1251336手 |
161564万 |
0.42 |
3.37% |
2021-12-10 |
12.42 |
13.56 |
11.47 |
12.48 |
1846337手 |
232005万 |
-0.07 |
-0.56% |
2021-12-03 |
11.05 |
15.30 |
10.76 |
12.55 |
2535769手 |
339038万 |
1.94 |
18.29% |
2021-11-26 |
10.55 |
11.04 |
10.50 |
10.61 |
500710手 |
53726万 |
0.43 |
4.22% |
2021-11-19 |
10.79 |
11.00 |
10.06 |
10.18 |
394527手 |
41116万 |
-0.49 |
-4.59% |
2021-11-12 |
9.70 |
10.79 |
9.61 |
10.67 |
375836手 |
38104万 |
0.97 |
10.00% |
2021-11-05 |
9.07 |
9.78 |
8.98 |
9.70 |
318791手 |
29755万 |
0.76 |
8.50% |
2021-10-29 |
9.00 |
9.20 |
8.82 |
8.94 |
161699手 |
14572万 |
-0.09 |
-1.00% |
2021-10-22 |
9.36 |
9.55 |
9.00 |
9.03 |
208138手 |
19311万 |
-0.35 |
-3.73% |
2021-10-15 |
9.85 |
9.93 |
9.24 |
9.38 |
156727手 |
14876万 |
-0.41 |
-4.19% |
2021-10-08 |
9.48 |
9.85 |
9.48 |
9.79 |
48631手 |
4737万 |
0.37 |
3.93% |
2021-09-30 |
10.03 |
10.09 |
9.25 |
9.42 |
192023手 |
18471万 |
-0.60 |
-5.99% |
2021-09-24 |
10.07 |
10.38 |
9.97 |
10.02 |
152744手 |
15495万 |
-0.14 |
-1.38% |
2021-09-17 |
10.83 |
10.95 |
9.86 |
10.16 |
384744手 |
40536万 |
-0.67 |
-6.19% |
2021-09-10 |
11.11 |
11.58 |
10.75 |
10.83 |
722516手 |
79782万 |
-0.35 |
-3.13% |
2021-09-03 |
10.26 |
11.96 |
9.95 |
11.18 |
1294105手 |
143150万 |
1.05 |
10.37% |
2021-08-27 |
9.29 |
10.30 |
9.29 |
10.13 |
411800手 |
40152万 |
0.85 |
9.16% |
2021-08-20 |
9.43 |
9.77 |
9.10 |
9.28 |
227155手 |
21221万 |
-0.11 |
-1.17% |
2021-08-13 |
8.99 |
9.53 |
8.99 |
9.39 |
224543手 |
20904万 |
0.30 |
3.30% |
2021-08-06 |
8.30 |
9.35 |
8.30 |
9.09 |
311506手 |
28006万 |
0.69 |
8.21% |
2021-07-30 |
9.00 |
9.00 |
8.27 |
8.40 |
235334手 |
20196万 |
-0.90 |
-9.68% |
2021-07-23 |
9.21 |
9.39 |
9.13 |
9.30 |
196508手 |
18193万 |
0.06 |
0.65% |
2021-07-16 |
9.22 |
9.51 |
9.06 |
9.24 |
223610手 |
20744万 |
0.07 |
0.76% |
2021-07-09 |
9.17 |
9.28 |
9.05 |
9.17 |
157636手 |
14440万 |
0.04 |
0.44% |
2021-07-02 |
9.68 |
9.92 |
9.10 |
9.13 |
247758手 |
23448万 |
-0.56 |
-5.78% |
2021-06-25 |
9.74 |
9.92 |
9.56 |
9.69 |
285088手 |
27715万 |
-0.05 |
-0.51% |
2021-06-18 |
9.50 |
9.88 |
8.98 |
9.74 |
338460手 |
31926万 |
0.32 |
3.40% |
2021-06-11 |
9.59 |
9.80 |
9.24 |
9.42 |
356245手 |
33705万 |
-0.01 |
-0.11% |
2021-06-04 |
9.39 |
9.68 |
9.18 |
9.43 |
257414手 |
24332万 |
0.10 |
1.07% |
2021-05-28 |
8.97 |
9.64 |
8.94 |
9.33 |
283380手 |
26512万 |
0.35 |
3.90% |
2021-05-21 |
9.15 |
9.27 |
8.95 |
8.98 |
206969手 |
18864万 |
-0.15 |
-1.64% |
2021-05-14 |
9.11 |
9.27 |
8.90 |
9.13 |
204208手 |
18455万 |
0.04 |
0.44% |
2021-05-07 |
9.22 |
9.35 |
9.07 |
9.09 |
50035手 |
4583万 |
-0.13 |
-1.41% |
2021-04-30 |
9.96 |
10.07 |
8.88 |
9.22 |
208021手 |
19948万 |
-0.75 |
-7.52% |
2021-04-23 |
9.68 |
11.09 |
9.59 |
9.97 |
474369手 |
48451万 |
0.31 |
3.21% |
2021-04-16 |
9.28 |
9.83 |
8.92 |
9.66 |
215651手 |
20027万 |
0.38 |
4.09% |
2021-04-09 |
9.37 |
9.52 |
9.21 |
9.28 |
111490手 |
10461万 |
-0.06 |
-0.64% |
2021-04-02 |
9.50 |
9.53 |
9.22 |
9.34 |
110349手 |
10327万 |
-0.15 |
-1.58% |
2021-03-26 |
9.54 |
9.85 |
9.32 |
9.49 |
217586手 |
20720万 |
0.07 |
0.74% |
2021-03-19 |
9.57 |
9.68 |
9.15 |
9.42 |
153442手 |
14559万 |
-0.05 |
-0.53% |
2021-03-12 |
10.15 |
10.32 |
9.42 |
9.47 |
188296手 |
18425万 |
-0.63 |
-6.24% |
2021-03-05 |
9.88 |
10.15 |
9.23 |
10.10 |
145791手 |
14541万 |
0.22 |
2.23% |
2021-02-26 |
9.97 |
10.25 |
9.69 |
9.88 |
202112手 |
20188万 |
-0.09 |
-0.90% |
2021-02-19 |
9.15 |
10.10 |
9.15 |
9.97 |
90567手 |
8731万 |
0.95 |
10.53% |
2021-02-10 |
8.88 |
9.09 |
8.82 |
9.02 |
76768手 |
6887万 |
0.15 |
1.69% |
2021-02-05 |
10.06 |
10.15 |
8.56 |
8.87 |
209669手 |
20002万 |
-1.11 |
-11.12% |
2021-01-29 |
11.45 |
11.88 |
9.91 |
9.98 |
414701手 |
45698万 |
-1.52 |
-13.22% |
2021-01-22 |
11.04 |
11.56 |
11.01 |
11.50 |
320458手 |
36006万 |
0.46 |
4.17% |
2021-01-15 |
11.00 |
11.14 |
10.45 |
11.04 |
227883手 |
24646万 |
0.22 |
2.03% |
2021-01-08 |
10.95 |
11.47 |
10.64 |
10.82 |
240517手 |
26701万 |
-0.15 |
-1.37% |
2020-12-31 |
10.89 |
11.36 |
10.40 |
10.97 |
217016手 |
23784万 |
0.02 |
0.18% |
2020-12-25 |
10.69 |
11.46 |
10.51 |
10.95 |
260986手 |
28756万 |
0.07 |
0.64% |
2020-12-18 |
11.39 |
11.47 |
10.58 |
10.88 |
257903手 |
28090万 |
-0.51 |
-4.48% |
2020-12-11 |
12.55 |
12.75 |
11.29 |
11.39 |
156603手 |
18810万 |
-1.14 |
-9.10% |
2020-12-04 |
11.74 |
12.68 |
11.68 |
12.53 |
187996手 |
23243万 |
0.81 |
6.91% |
2020-11-27 |
12.12 |
12.23 |
11.53 |
11.72 |
145394手 |
17308万 |
-0.44 |
-3.62% |
2020-11-20 |
12.29 |
12.29 |
11.94 |
12.16 |
150064手 |
18143万 |
-0.03 |
-0.25% |
2020-11-13 |
12.35 |
12.79 |
12.07 |
12.19 |
149021手 |
18476万 |
-0.16 |
-1.30% |
2020-11-06 |
12.18 |
12.54 |
12.01 |
12.35 |
132601手 |
16335万 |
0.22 |
1.81% |
2020-10-30 |
13.04 |
13.08 |
12.11 |
12.13 |
146024手 |
18525万 |
-0.91 |
-6.98% |
2020-10-23 |
13.60 |
13.83 |
12.82 |
13.04 |
168057手 |
22215万 |
-0.44 |
-3.26% |
2020-10-16 |
13.80 |
14.68 |
13.42 |
13.48 |
367058手 |
51321万 |
-0.10 |
-0.74% |
2020-10-09 |
13.12 |
13.67 |
13.11 |
13.58 |
53481手 |
7203万 |
0.66 |
5.11% |
2020-09-30 |
12.96 |
13.13 |
12.68 |
12.92 |
85294手 |
11002万 |
-0.03 |
-0.23% |
2020-09-25 |
14.00 |
14.02 |
12.86 |
12.95 |
169191手 |
22707万 |
-0.76 |
-5.54% |
2020-09-18 |
13.38 |
14.28 |
13.07 |
13.71 |
223883手 |
30384万 |
0.49 |
3.71% |
2020-09-11 |
14.19 |
14.40 |
12.90 |
13.22 |
260207手 |
35373万 |
-0.97 |
-6.84% |
2020-09-04 |
14.55 |
14.75 |
13.55 |
14.19 |
261328手 |
37315万 |
-0.40 |
-2.74% |
2020-08-28 |
16.60 |
17.03 |
14.30 |
14.59 |
525094手 |
80025万 |
-2.08 |
-12.48% |
2020-08-21 |
15.70 |
17.19 |
15.61 |
16.67 |
579787手 |
95363万 |
1.03 |
6.59% |
2020-08-14 |
16.28 |
16.67 |
15.24 |
15.64 |
368746手 |
58523万 |
-0.66 |
-4.05% |
2020-08-07 |
16.42 |
17.69 |
16.05 |
16.30 |
664776手 |
112975万 |
0.02 |
0.12% |
2020-07-31 |
16.19 |
16.97 |
15.66 |
16.28 |
509589手 |
82602万 |
0.16 |
0.99% |
2020-07-24 |
16.84 |
18.42 |
15.89 |
16.12 |
678991手 |
117510万 |
-0.37 |
-2.24% |
2020-07-17 |
18.85 |
19.70 |
16.22 |
16.49 |
1028986手 |
187838万 |
-1.76 |
-9.64% |
2020-07-10 |
14.26 |
18.25 |
14.26 |
18.25 |
1171718手 |
192719万 |
4.15 |
29.43% |
2020-07-03 |
13.77 |
14.65 |
13.77 |
14.10 |
567208手 |
80507万 |
0.10 |
0.71% |
2020-06-24 |
13.15 |
14.25 |
13.15 |
14.00 |
365992手 |
50055万 |
0.86 |
6.54% |
2020-06-19 |
13.38 |
13.51 |
12.78 |
13.14 |
371576手 |
48573万 |
0.00 |
0.00% |
2020-06-12 |
12.90 |
13.15 |
12.67 |
13.14 |
303729手 |
39328万 |
0.22 |
1.70% |
2020-06-05 |
12.91 |
13.08 |
12.77 |
12.92 |
280221手 |
36243万 |
0.03 |
0.23% |
2020-05-29 |
12.28 |
13.20 |
12.25 |
12.89 |
261426手 |
33443万 |
0.56 |
4.54% |
2020-05-22 |
12.95 |
12.95 |
12.19 |
12.33 |
263930手 |
33500万 |
-0.72 |
-5.52% |
2020-05-15 |
13.10 |
13.30 |
12.83 |
13.05 |
320636手 |
41750万 |
0.00 |
0.00% |
2020-05-08 |
12.80 |
13.17 |
12.80 |
13.05 |
342105手 |
44424万 |
-0.05 |
-0.38% |
2020-04-30 |
12.98 |
15.55 |
12.92 |
13.10 |
1422788手 |
199657万 |
0.18 |
1.39% |
2020-04-24 |
13.25 |
13.43 |
12.64 |
12.92 |
426901手 |
55462万 |
-0.41 |
-3.08% |
2020-04-17 |
13.72 |
14.16 |
13.33 |
13.33 |
479790手 |
65553万 |
-0.67 |
-4.79% |
2020-04-10 |
13.55 |
14.46 |
13.26 |
14.00 |
746662手 |
103851万 |
0.27 |
1.97% |
2020-04-03 |
12.52 |
13.73 |
12.09 |
13.73 |
432507手 |
54944万 |
1.00 |
7.86% |