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 |
7.81 |
7.88 |
7.68 |
7.87 |
258677手 |
20139万 |
0.11 |
1.42% |
2022-06-17 |
7.71 |
8.09 |
7.47 |
7.76 |
501443手 |
39095万 |
0.00 |
0.00% |
2022-06-10 |
8.07 |
8.22 |
7.61 |
7.76 |
554018手 |
43958万 |
-0.24 |
-3.00% |
2022-06-02 |
7.95 |
8.08 |
7.68 |
8.00 |
476679手 |
37730万 |
0.09 |
1.14% |
2022-05-27 |
8.47 |
9.22 |
7.78 |
7.91 |
1507756手 |
127102万 |
0.21 |
2.73% |
2022-05-20 |
6.86 |
7.70 |
6.68 |
7.70 |
219837手 |
15283万 |
0.92 |
13.57% |
2022-05-13 |
6.36 |
6.85 |
6.27 |
6.78 |
303798手 |
20115万 |
0.42 |
6.60% |
2022-05-06 |
6.47 |
6.58 |
6.29 |
6.36 |
100454手 |
6478万 |
-0.13 |
-2.00% |
2022-04-29 |
7.01 |
7.25 |
6.01 |
6.49 |
583413手 |
37785万 |
-1.25 |
-16.15% |
2022-04-22 |
7.88 |
8.13 |
7.62 |
7.74 |
224038手 |
17712万 |
-0.17 |
-2.15% |
2022-04-15 |
8.19 |
8.22 |
7.81 |
7.91 |
280919手 |
22440万 |
-0.34 |
-4.12% |
2022-04-08 |
8.28 |
9.18 |
8.19 |
8.25 |
401792手 |
34297万 |
-0.10 |
-1.20% |
2022-04-01 |
8.44 |
8.54 |
8.20 |
8.35 |
273891手 |
22841万 |
-0.14 |
-1.65% |
2022-03-25 |
8.64 |
8.74 |
8.46 |
8.49 |
272945手 |
23480万 |
-0.10 |
-1.16% |
2022-03-18 |
8.71 |
8.80 |
7.98 |
8.59 |
361541手 |
30636万 |
-0.22 |
-2.50% |
2022-03-11 |
9.21 |
9.21 |
8.26 |
8.81 |
475950手 |
41871万 |
-0.44 |
-4.76% |
2022-03-04 |
9.54 |
9.54 |
9.22 |
9.25 |
374121手 |
34903万 |
-0.22 |
-2.32% |
2022-02-25 |
9.50 |
9.70 |
9.28 |
9.47 |
427924手 |
40751万 |
-0.02 |
-0.21% |
2022-02-18 |
9.36 |
9.60 |
9.22 |
9.49 |
353360手 |
33474万 |
0.18 |
1.93% |
2022-02-11 |
9.35 |
9.59 |
9.21 |
9.31 |
411195手 |
38651万 |
0.18 |
1.97% |
2022-01-28 |
10.10 |
10.10 |
8.96 |
9.13 |
764068手 |
71832万 |
-0.97 |
-9.60% |
2022-01-21 |
10.95 |
11.27 |
9.95 |
10.10 |
746120手 |
79837万 |
-0.82 |
-7.51% |
2022-01-14 |
10.53 |
11.12 |
10.44 |
10.92 |
630355手 |
68446万 |
0.31 |
2.92% |
2022-01-07 |
10.85 |
11.11 |
10.59 |
10.61 |
412227手 |
44785万 |
-0.17 |
-1.58% |
2021-12-31 |
10.45 |
10.82 |
10.35 |
10.78 |
382362手 |
40529万 |
0.25 |
2.37% |
2021-12-24 |
10.61 |
10.88 |
10.42 |
10.53 |
377678手 |
40114万 |
-0.11 |
-1.03% |
2021-12-17 |
10.78 |
11.03 |
10.58 |
10.64 |
549550手 |
59413万 |
-0.06 |
-0.56% |
2021-12-10 |
11.02 |
11.59 |
10.40 |
10.70 |
796366手 |
86372万 |
-0.28 |
-2.55% |
2021-12-03 |
11.47 |
11.67 |
10.88 |
10.98 |
682975手 |
76798万 |
-0.62 |
-5.34% |
2021-11-26 |
11.06 |
11.78 |
10.91 |
11.60 |
875789手 |
100304万 |
0.54 |
4.88% |
2021-11-19 |
11.37 |
11.54 |
10.81 |
11.06 |
751628手 |
83989万 |
-0.31 |
-2.73% |
2021-11-12 |
10.46 |
11.55 |
10.32 |
11.37 |
925692手 |
101133万 |
0.86 |
8.18% |
2021-11-05 |
10.27 |
10.78 |
10.07 |
10.51 |
905377手 |
94271万 |
0.31 |
3.04% |
2021-10-29 |
10.00 |
10.35 |
9.86 |
10.20 |
586043手 |
59119万 |
0.21 |
2.10% |
2021-10-22 |
9.86 |
10.23 |
9.80 |
9.99 |
533812手 |
53796万 |
0.12 |
1.22% |
2021-10-15 |
9.39 |
10.15 |
9.20 |
9.87 |
568944手 |
55379万 |
0.50 |
5.34% |
2021-10-08 |
9.27 |
9.53 |
9.26 |
9.37 |
97118手 |
9130万 |
0.27 |
2.97% |
2021-09-30 |
9.68 |
9.77 |
8.79 |
9.10 |
389767手 |
35715万 |
-0.53 |
-5.50% |
2021-09-24 |
9.45 |
9.92 |
9.45 |
9.63 |
202209手 |
19687万 |
0.00 |
0.00% |
2021-09-17 |
10.20 |
10.28 |
9.48 |
9.63 |
415607手 |
41196万 |
-0.57 |
-5.59% |
2021-09-10 |
9.86 |
10.21 |
9.77 |
10.20 |
486143手 |
48629万 |
0.35 |
3.55% |
2021-09-03 |
10.13 |
10.30 |
9.65 |
9.85 |
585161手 |
57926万 |
-0.29 |
-2.86% |
2021-08-27 |
9.92 |
10.41 |
9.87 |
10.14 |
676055手 |
68524万 |
0.22 |
2.22% |
2021-08-20 |
10.63 |
10.66 |
9.64 |
9.92 |
736145手 |
74127万 |
-0.69 |
-6.50% |
2021-08-13 |
10.65 |
10.85 |
10.26 |
10.61 |
859799手 |
90319万 |
-0.14 |
-1.30% |
2021-08-06 |
10.94 |
11.24 |
10.22 |
10.75 |
1305385手 |
139592万 |
-0.31 |
-2.80% |
2021-07-30 |
11.17 |
11.54 |
10.33 |
11.06 |
1925877手 |
214085万 |
0.15 |
1.38% |
2021-07-23 |
9.50 |
11.33 |
9.46 |
10.91 |
1921281手 |
204572万 |
1.43 |
15.08% |
2021-07-16 |
10.15 |
10.19 |
9.41 |
9.48 |
734518手 |
71940万 |
-0.60 |
-5.95% |
2021-07-09 |
9.99 |
10.30 |
9.92 |
10.08 |
958317手 |
96887万 |
0.23 |
2.33% |
2021-07-02 |
9.67 |
10.14 |
9.63 |
9.85 |
1095131手 |
108487万 |
0.18 |
1.86% |
2021-06-25 |
9.62 |
10.15 |
9.55 |
9.67 |
1014708手 |
99518万 |
-0.05 |
-0.51% |
2021-06-18 |
9.11 |
9.88 |
9.04 |
9.72 |
956226手 |
91133万 |
0.75 |
8.36% |
2021-06-11 |
9.24 |
9.46 |
8.96 |
8.97 |
585649手 |
53971万 |
-0.19 |
-2.07% |
2021-06-04 |
8.95 |
9.42 |
8.86 |
9.16 |
740822手 |
67812万 |
0.21 |
2.35% |
2021-05-28 |
8.70 |
9.15 |
8.64 |
8.95 |
417986手 |
37236万 |
0.24 |
2.75% |
2021-05-21 |
8.90 |
9.18 |
8.60 |
8.71 |
405490手 |
35862万 |
-0.25 |
-2.79% |
2021-05-14 |
8.78 |
9.07 |
8.57 |
8.96 |
430025手 |
38060万 |
0.11 |
1.24% |
2021-05-07 |
8.71 |
8.94 |
8.62 |
8.85 |
174244手 |
15305万 |
0.12 |
1.38% |
2021-04-30 |
9.19 |
9.49 |
8.63 |
8.73 |
834067手 |
75468万 |
-0.28 |
-3.11% |
2021-04-23 |
8.58 |
9.49 |
8.54 |
9.01 |
1343082手 |
121919万 |
0.44 |
5.13% |
2021-04-16 |
8.54 |
8.60 |
8.26 |
8.57 |
251922手 |
21195万 |
0.03 |
0.35% |
2021-04-09 |
8.69 |
8.83 |
8.46 |
8.54 |
341584手 |
29533万 |
-0.02 |
-0.23% |
2021-04-02 |
8.36 |
8.62 |
8.10 |
8.56 |
303334手 |
25286万 |
0.23 |
2.76% |
2021-03-26 |
8.48 |
8.68 |
8.24 |
8.33 |
271988手 |
22928万 |
-0.15 |
-1.77% |
2021-03-19 |
8.33 |
8.70 |
8.21 |
8.48 |
341524手 |
29016万 |
0.12 |
1.44% |
2021-03-12 |
8.79 |
8.97 |
7.93 |
8.36 |
577039手 |
49076万 |
-0.30 |
-3.46% |
2021-03-05 |
8.42 |
8.98 |
8.28 |
8.66 |
431147手 |
36882万 |
0.31 |
3.71% |
2021-02-26 |
8.46 |
8.70 |
8.22 |
8.35 |
440876手 |
37379万 |
-0.10 |
-1.18% |
2021-02-19 |
8.00 |
8.48 |
7.99 |
8.45 |
163827手 |
13509万 |
0.52 |
6.56% |
2021-02-10 |
7.71 |
7.94 |
7.65 |
7.93 |
206015手 |
16095万 |
0.24 |
3.12% |
2021-02-05 |
9.56 |
9.69 |
7.68 |
7.69 |
821381手 |
70252万 |
-1.93 |
-20.06% |
2021-01-29 |
9.76 |
10.48 |
9.53 |
9.62 |
846160手 |
85134万 |
-0.20 |
-2.04% |
2021-01-22 |
9.81 |
10.45 |
9.73 |
9.82 |
663438手 |
66664万 |
0.00 |
0.00% |
2021-01-15 |
9.70 |
10.19 |
9.41 |
9.82 |
615190手 |
60240万 |
0.07 |
0.72% |
2021-01-08 |
10.15 |
10.32 |
9.29 |
9.75 |
625908手 |
62153万 |
-0.45 |
-4.41% |
2020-12-31 |
9.92 |
10.34 |
9.64 |
10.20 |
394137手 |
39541万 |
0.25 |
2.51% |
2020-12-25 |
10.24 |
10.41 |
9.81 |
9.95 |
387607手 |
39088万 |
-0.28 |
-2.74% |
2020-12-18 |
10.28 |
10.49 |
9.90 |
10.23 |
416086手 |
42732万 |
-0.13 |
-1.25% |
2020-12-11 |
11.62 |
11.81 |
10.12 |
10.36 |
699068手 |
77258万 |
-1.17 |
-10.15% |
2020-12-04 |
10.93 |
11.94 |
10.80 |
11.53 |
455580手 |
52347万 |
0.60 |
5.49% |
2020-11-27 |
11.05 |
11.29 |
10.75 |
10.93 |
524029手 |
58092万 |
-0.15 |
-1.35% |
2020-11-20 |
10.67 |
11.39 |
10.54 |
11.08 |
709709手 |
77988万 |
0.41 |
3.84% |
2020-11-13 |
10.39 |
10.92 |
10.39 |
10.67 |
623744手 |
66450万 |
0.36 |
3.49% |
2020-11-06 |
10.00 |
10.46 |
9.79 |
10.31 |
535281手 |
54758万 |
0.33 |
3.31% |
2020-10-30 |
10.43 |
10.50 |
9.98 |
9.98 |
418716手 |
42806万 |
-0.46 |
-4.41% |
2020-10-23 |
10.73 |
10.87 |
10.26 |
10.44 |
468876手 |
49633万 |
-0.29 |
-2.70% |
2020-10-16 |
11.43 |
11.86 |
10.58 |
10.73 |
878750手 |
97520万 |
-0.66 |
-5.79% |
2020-10-09 |
11.30 |
11.47 |
11.26 |
11.39 |
87265手 |
9928万 |
0.31 |
2.80% |
2020-09-30 |
11.14 |
11.30 |
11.01 |
11.08 |
198412手 |
22093万 |
-0.04 |
-0.36% |
2020-09-25 |
12.54 |
12.65 |
11.06 |
11.12 |
631585手 |
74842万 |
-1.47 |
-11.68% |
2020-09-18 |
12.39 |
12.67 |
12.09 |
12.59 |
636413手 |
79222万 |
0.35 |
2.86% |
2020-09-11 |
13.97 |
14.10 |
11.90 |
12.24 |
1381032手 |
181399万 |
-1.36 |
-10.00% |
2020-09-04 |
13.18 |
13.75 |
12.70 |
13.60 |
941365手 |
124820万 |
0.49 |
3.74% |
2020-08-28 |
13.27 |
13.64 |
12.79 |
13.11 |
824569手 |
108820万 |
-0.17 |
-1.28% |
2020-08-21 |
13.75 |
14.40 |
13.13 |
13.28 |
1313713手 |
181960万 |
-0.40 |
-2.92% |
2020-08-14 |
13.46 |
14.11 |
12.80 |
13.68 |
1757294手 |
237535万 |
0.11 |
0.81% |
2020-08-07 |
14.85 |
15.30 |
13.21 |
13.57 |
2737074手 |
392367万 |
-1.28 |
-8.62% |
2020-07-31 |
12.84 |
15.36 |
12.61 |
14.85 |
2815418手 |
394897万 |
2.24 |
17.76% |
2020-07-24 |
12.00 |
14.29 |
11.80 |
12.61 |
2513480手 |
333736万 |
0.67 |
5.61% |
2020-07-17 |
13.27 |
14.14 |
11.70 |
11.94 |
2457237手 |
315054万 |
-1.31 |
-9.89% |
2020-07-10 |
12.70 |
13.78 |
12.60 |
13.25 |
2077331手 |
275210万 |
0.72 |
5.75% |
2020-07-03 |
11.65 |
12.55 |
11.35 |
12.53 |
1563227手 |
185826万 |
0.74 |
6.28% |
2020-06-24 |
11.69 |
12.09 |
11.64 |
11.79 |
755554手 |
89452万 |
0.20 |
1.73% |
2020-06-19 |
11.10 |
11.75 |
10.84 |
11.59 |
997914手 |
112804万 |
0.42 |
3.76% |
2020-06-12 |
12.04 |
12.42 |
11.03 |
11.17 |
1231908手 |
145731万 |
-0.68 |
-5.74% |
2020-06-05 |
11.24 |
12.48 |
11.16 |
11.85 |
1655972手 |
196442万 |
0.71 |
6.37% |
2020-05-29 |
11.28 |
11.55 |
10.65 |
11.14 |
1396580手 |
156044万 |
-0.08 |
-0.71% |
2020-05-22 |
11.32 |
12.28 |
10.81 |
11.22 |
2463082手 |
289021万 |
-0.06 |
-0.53% |
2020-05-15 |
11.01 |
11.60 |
10.98 |
11.28 |
1584850手 |
178797万 |
0.63 |
5.92% |
2020-05-08 |
10.26 |
10.85 |
10.21 |
10.65 |
550523手 |
58248万 |
0.24 |
2.31% |
2020-04-30 |
10.23 |
10.50 |
9.52 |
10.41 |
726746手 |
73251万 |
0.22 |
2.16% |
2020-04-24 |
11.12 |
11.22 |
10.13 |
10.19 |
1243854手 |
133110万 |
-0.93 |
-8.36% |
2020-04-17 |
11.28 |
11.53 |
10.90 |
11.12 |
913663手 |
102509万 |
-0.44 |
-3.81% |
2020-04-10 |
11.85 |
12.13 |
11.50 |
11.56 |
665992手 |
79042万 |
0.09 |
0.79% |
2020-04-03 |
11.13 |
11.69 |
10.70 |
11.47 |
748541手 |
84118万 |
0.07 |
0.61% |
2020-03-27 |
12.00 |
12.22 |
11.21 |
11.40 |
881573手 |
103300万 |
-1.12 |
-8.95% |
2020-03-20 |
13.40 |
13.40 |
11.85 |
12.52 |
996810手 |
124378万 |
-0.79 |
-5.93% |
2020-03-13 |
13.92 |
14.05 |
12.34 |
13.31 |
1246103手 |
166989万 |
-1.05 |
-7.31% |
2020-03-06 |
13.81 |
14.83 |
13.56 |
14.36 |
1677460手 |
240809万 |
0.79 |
5.82% |
2020-02-28 |
15.50 |
16.95 |
13.50 |
13.57 |
3135008手 |
482335万 |
-2.13 |
-13.57% |
2020-02-21 |
14.73 |
16.10 |
14.21 |
15.70 |
2466249手 |
375508万 |
1.34 |
9.33% |
2020-02-14 |
13.02 |
14.53 |
12.80 |
14.36 |
1619432手 |
219977万 |
1.27 |
9.70% |
2020-02-07 |
12.35 |
13.23 |
11.50 |
13.09 |
1544209手 |
194118万 |
-0.63 |
-4.59% |
2020-01-23 |
14.41 |
14.88 |
13.30 |
13.72 |
1042643手 |
149282万 |
-0.88 |
-6.03% |
2020-01-17 |
13.64 |
14.87 |
13.52 |
14.60 |
1732775手 |
247759万 |
1.03 |
7.59% |
2020-01-10 |
13.40 |
14.17 |
13.32 |
13.57 |
1665060手 |
229270万 |
0.02 |
0.15% |
2020-01-03 |
12.93 |
13.90 |
12.86 |
13.55 |
676882手 |
91245万 |
0.76 |
5.94% |
2019-12-31 |
10.39 |
13.16 |
10.02 |
12.79 |
515116手 |
63679万 |
-0.17 |
-1.31% |
2019-12-27 |
13.22 |
13.65 |
12.72 |
12.96 |
1411598手 |
186164万 |
-0.58 |
-4.28% |
2019-12-20 |
13.13 |
14.73 |
13.02 |
13.54 |
2481326手 |
344403万 |
0.63 |
4.88% |
2019-12-13 |
12.06 |
13.86 |
11.96 |
12.91 |
2400872手 |
306343万 |
0.79 |
6.52% |
2019-12-06 |
10.39 |
12.18 |
10.26 |
12.12 |
1883721手 |
217238万 |
1.79 |
17.33% |
2019-11-29 |
10.06 |
10.47 |
9.93 |
10.33 |
316095手 |
32126万 |
0.25 |
2.48% |
2019-11-22 |
10.27 |
10.34 |
9.98 |
10.08 |
326946手 |
33219万 |
-0.16 |
-1.56% |
2019-11-15 |
10.54 |
10.55 |
10.10 |
10.24 |
299748手 |
31012万 |
-0.34 |
-3.21% |
2019-11-08 |
10.17 |
10.91 |
10.10 |
10.58 |
546723手 |
57448万 |
0.45 |
4.44% |
2019-11-01 |
10.38 |
10.58 |
9.89 |
10.13 |
404420手 |
41364万 |
-0.32 |
-3.06% |
2019-10-25 |
10.01 |
10.48 |
9.79 |
10.45 |
482142手 |
48789万 |
0.41 |
4.08% |
2019-10-18 |
11.01 |
11.12 |
10.00 |
10.04 |
747317手 |
79216万 |
-0.92 |
-8.39% |
2019-10-11 |
11.08 |
11.20 |
10.67 |
10.96 |
286319手 |
31483万 |
-0.17 |
-1.53% |
2019-09-30 |
11.18 |
11.26 |
11.02 |
11.13 |
65582手 |
7310万 |
0.01 |
0.09% |
2019-09-27 |
12.20 |
12.20 |
10.85 |
11.12 |
646143手 |
74648万 |
-1.14 |
-9.30% |
2019-09-20 |
12.06 |
12.44 |
11.75 |
12.26 |
828013手 |
100501万 |
0.24 |
2.00% |
2019-09-12 |
11.55 |
12.24 |
11.48 |
12.02 |
745298手 |
88932万 |
0.58 |
5.07% |
2019-09-06 |
10.58 |
11.59 |
10.58 |
11.44 |
619114手 |
69557万 |
0.80 |
7.52% |
2019-08-30 |
10.75 |
11.21 |
10.56 |
10.64 |
418570手 |
45614万 |
-0.36 |
-3.27% |
2019-08-23 |
11.10 |
11.57 |
11.00 |
11.00 |
633734手 |
71526万 |
0.00 |
0.00% |
2019-08-16 |
10.62 |
11.51 |
10.45 |
11.00 |
617460手 |
68026万 |
0.41 |
3.87% |
2019-08-09 |
11.20 |
11.31 |
10.37 |
10.59 |
477169手 |
51548万 |
-0.63 |
-5.62% |