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 |
2023-11-28 |
8.37 |
8.43 |
8.26 |
8.40 |
42078手 |
3515万 |
0.01 |
0.12% |
2023-11-24 |
8.35 |
8.43 |
8.30 |
8.39 |
108645手 |
9113万 |
0.05 |
0.60% |
2023-11-17 |
8.35 |
8.45 |
8.27 |
8.34 |
128208手 |
10715万 |
0.02 |
0.24% |
2023-11-10 |
8.38 |
8.43 |
8.23 |
8.32 |
128059手 |
10685万 |
-0.02 |
-0.24% |
2023-11-03 |
8.16 |
8.42 |
8.03 |
8.34 |
89060手 |
7375万 |
-0.04 |
-0.48% |
2023-10-27 |
8.12 |
8.39 |
7.86 |
8.38 |
90758手 |
7386万 |
0.21 |
2.57% |
2023-10-20 |
8.39 |
8.44 |
8.08 |
8.17 |
88344手 |
7317万 |
-0.18 |
-2.16% |
2023-10-13 |
8.45 |
8.48 |
8.27 |
8.35 |
95113手 |
7939万 |
-0.13 |
-1.53% |
2023-09-28 |
8.63 |
8.73 |
8.42 |
8.48 |
90541手 |
7742万 |
-0.15 |
-1.74% |
2023-09-22 |
8.60 |
8.77 |
8.54 |
8.63 |
74968手 |
6508万 |
-0.02 |
-0.23% |
2023-09-15 |
8.67 |
8.80 |
8.60 |
8.65 |
104014手 |
9036万 |
-0.02 |
-0.23% |
2023-09-08 |
8.48 |
8.90 |
8.44 |
8.67 |
156327手 |
13643万 |
0.23 |
2.73% |
2023-09-01 |
8.47 |
8.50 |
8.19 |
8.44 |
119410手 |
9979万 |
0.36 |
4.46% |
2023-08-25 |
8.34 |
8.42 |
8.06 |
8.08 |
115124手 |
9478万 |
-0.26 |
-3.12% |
2023-08-18 |
8.75 |
8.91 |
8.34 |
8.34 |
155758手 |
13484万 |
-0.43 |
-4.90% |
2023-08-11 |
9.11 |
9.11 |
8.76 |
8.77 |
126502手 |
11273万 |
-0.29 |
-3.20% |
2023-08-04 |
9.34 |
9.45 |
9.04 |
9.06 |
146966手 |
13595万 |
-0.27 |
-2.89% |
2023-07-28 |
9.43 |
9.49 |
9.23 |
9.33 |
113179手 |
10600万 |
-0.03 |
-0.32% |
2023-07-21 |
9.38 |
9.54 |
9.20 |
9.36 |
106099手 |
9971万 |
-0.16 |
-1.68% |
2023-07-14 |
9.30 |
9.59 |
9.26 |
9.52 |
115412手 |
10928万 |
0.20 |
2.15% |
2023-07-07 |
9.25 |
9.35 |
9.20 |
9.32 |
79672手 |
7393万 |
0.10 |
1.08% |
2023-06-30 |
8.85 |
9.22 |
8.68 |
9.22 |
99222手 |
8877万 |
0.37 |
4.18% |
2023-06-21 |
9.07 |
9.10 |
8.85 |
8.85 |
42420手 |
3809万 |
-0.21 |
-2.32% |
2023-06-16 |
9.06 |
9.09 |
9.01 |
9.06 |
17650手 |
1597万 |
-0.90 |
-9.04% |
2022-06-23 |
10.24 |
10.31 |
9.82 |
9.96 |
142835手 |
14323万 |
-0.29 |
-2.83% |
2022-06-17 |
10.05 |
10.44 |
9.87 |
10.25 |
245652手 |
24996万 |
0.14 |
1.39% |
2022-06-10 |
9.96 |
10.27 |
9.72 |
10.11 |
295143手 |
29449万 |
0.08 |
0.80% |
2022-06-02 |
9.48 |
10.28 |
9.41 |
10.03 |
221065手 |
21939万 |
0.60 |
6.36% |
2022-05-27 |
9.96 |
10.13 |
9.16 |
9.43 |
264567手 |
25449万 |
-0.52 |
-5.23% |
2022-05-20 |
10.08 |
10.19 |
9.62 |
9.95 |
236109手 |
23461万 |
0.03 |
0.30% |
2022-05-13 |
9.71 |
10.28 |
9.61 |
9.92 |
251566手 |
24967万 |
0.31 |
3.23% |
2022-05-06 |
9.55 |
10.04 |
9.41 |
9.61 |
101231手 |
9843万 |
0.14 |
1.48% |
2022-04-29 |
10.64 |
11.19 |
8.83 |
9.47 |
379393手 |
37030万 |
-1.22 |
-11.41% |
2022-04-22 |
10.49 |
11.86 |
10.11 |
10.69 |
448142手 |
50630万 |
0.20 |
1.91% |
2022-04-15 |
10.76 |
11.01 |
10.43 |
10.49 |
96510手 |
10355万 |
-0.43 |
-3.94% |
2022-04-08 |
10.99 |
11.15 |
10.40 |
10.92 |
42445手 |
4635万 |
-0.07 |
-0.64% |
2022-04-01 |
11.12 |
11.18 |
10.83 |
10.99 |
62255手 |
6850万 |
-0.08 |
-0.72% |
2022-03-25 |
10.57 |
11.40 |
10.52 |
11.07 |
117394手 |
12998万 |
0.50 |
4.73% |
2022-03-18 |
10.81 |
10.84 |
9.83 |
10.57 |
105619手 |
10937万 |
-0.32 |
-2.94% |
2022-03-11 |
11.75 |
11.80 |
10.08 |
10.89 |
134199手 |
14621万 |
-0.91 |
-7.71% |
2022-03-04 |
11.91 |
12.03 |
11.50 |
11.80 |
86576手 |
10177万 |
-0.11 |
-0.92% |
2022-02-25 |
13.01 |
13.10 |
11.85 |
11.91 |
128649手 |
15977万 |
-1.10 |
-8.46% |
2022-02-18 |
13.38 |
13.59 |
12.85 |
13.01 |
103017手 |
13566万 |
-0.42 |
-3.13% |
2022-02-11 |
13.15 |
13.66 |
13.00 |
13.43 |
98998手 |
13277万 |
0.29 |
2.21% |
2022-01-28 |
13.24 |
13.64 |
12.54 |
13.14 |
144174手 |
18796万 |
-0.10 |
-0.76% |
2022-01-21 |
13.48 |
13.78 |
13.07 |
13.24 |
216695手 |
29082万 |
-0.24 |
-1.78% |
2022-01-14 |
13.20 |
13.88 |
13.08 |
13.48 |
266396手 |
36132万 |
0.19 |
1.43% |
2022-01-07 |
13.03 |
13.79 |
13.03 |
13.29 |
253794手 |
34381万 |
0.19 |
1.45% |
2021-12-31 |
12.49 |
13.23 |
12.26 |
13.10 |
182072手 |
23239万 |
0.70 |
5.64% |
2021-12-24 |
12.26 |
13.13 |
12.20 |
12.40 |
234888手 |
29769万 |
0.16 |
1.31% |
2021-12-17 |
12.79 |
12.85 |
12.20 |
12.24 |
116646手 |
14550万 |
-0.43 |
-3.39% |
2021-12-10 |
13.36 |
13.47 |
12.52 |
12.67 |
166006手 |
21258万 |
-0.67 |
-5.02% |
2021-12-03 |
13.19 |
13.86 |
12.79 |
13.34 |
358001手 |
47894万 |
0.08 |
0.60% |
2021-11-26 |
11.71 |
13.42 |
11.53 |
13.26 |
547667手 |
70514万 |
1.63 |
14.02% |
2021-11-19 |
11.79 |
12.17 |
11.33 |
11.63 |
262295手 |
30822万 |
-0.32 |
-2.68% |
2021-11-12 |
10.04 |
12.26 |
9.95 |
11.95 |
341915手 |
39338万 |
1.93 |
19.26% |
2021-11-05 |
9.95 |
10.21 |
9.86 |
10.02 |
64712手 |
6475万 |
0.10 |
1.01% |
2021-10-29 |
10.83 |
10.83 |
9.55 |
9.92 |
89268手 |
9109万 |
-0.91 |
-8.40% |
2021-10-22 |
10.95 |
11.07 |
10.78 |
10.83 |
46416手 |
5071万 |
-0.09 |
-0.82% |
2021-10-15 |
11.14 |
11.28 |
10.89 |
10.92 |
60001手 |
6622万 |
-0.17 |
-1.53% |
2021-10-08 |
11.01 |
11.12 |
11.00 |
11.09 |
12761手 |
1412万 |
0.09 |
0.82% |
2021-09-30 |
11.30 |
11.33 |
10.82 |
11.00 |
130021手 |
14304万 |
-0.51 |
-4.43% |
2021-09-24 |
11.75 |
12.15 |
11.48 |
11.51 |
122187手 |
14424万 |
-0.27 |
-2.29% |
2021-09-17 |
11.48 |
12.23 |
11.45 |
11.78 |
266353手 |
31630万 |
0.32 |
2.79% |
2021-09-10 |
10.98 |
11.73 |
10.95 |
11.46 |
167925手 |
19127万 |
0.48 |
4.37% |
2021-09-03 |
10.81 |
11.07 |
10.78 |
10.98 |
130123手 |
14235万 |
0.13 |
1.20% |
2021-08-27 |
10.75 |
11.16 |
10.75 |
10.85 |
121374手 |
13260万 |
-0.01 |
-0.09% |
2021-08-20 |
11.56 |
11.64 |
10.65 |
10.86 |
149011手 |
16677万 |
-0.70 |
-6.05% |
2021-08-13 |
10.80 |
11.59 |
10.77 |
11.56 |
114120手 |
12857万 |
0.65 |
5.96% |
2021-08-06 |
10.78 |
11.13 |
10.63 |
10.91 |
81761手 |
8925万 |
0.13 |
1.21% |
2021-07-30 |
11.65 |
11.67 |
10.54 |
10.78 |
126435手 |
13830万 |
-0.86 |
-7.39% |
2021-07-23 |
11.74 |
11.95 |
11.54 |
11.64 |
112914手 |
13204万 |
-0.14 |
-1.19% |
2021-07-16 |
11.59 |
11.83 |
11.52 |
11.78 |
78459手 |
9177万 |
0.19 |
1.64% |
2021-07-09 |
11.62 |
11.65 |
11.38 |
11.59 |
75831手 |
8749万 |
0.00 |
0.00% |
2021-07-02 |
12.05 |
12.07 |
11.58 |
11.59 |
74957手 |
8881万 |
-0.41 |
-3.42% |
2021-06-25 |
11.80 |
12.09 |
11.70 |
12.00 |
85976手 |
10214万 |
0.20 |
1.70% |
2021-06-18 |
12.10 |
12.20 |
11.71 |
11.80 |
77139手 |
9171万 |
-0.44 |
-3.60% |
2021-06-11 |
12.39 |
12.50 |
12.22 |
12.24 |
90554手 |
11169万 |
-0.15 |
-1.21% |
2021-06-04 |
12.82 |
12.82 |
12.25 |
12.39 |
104232手 |
13072万 |
-0.34 |
-2.67% |
2021-05-28 |
12.47 |
12.82 |
12.46 |
12.73 |
80274手 |
10162万 |
0.25 |
2.00% |
2021-05-21 |
12.82 |
12.87 |
12.48 |
12.48 |
75939手 |
9566万 |
-0.31 |
-2.42% |
2021-05-14 |
12.81 |
12.83 |
12.46 |
12.79 |
85855手 |
10868万 |
-0.10 |
-0.78% |
2021-05-07 |
12.86 |
13.06 |
12.73 |
12.89 |
63525手 |
8179万 |
0.21 |
1.66% |
2021-04-30 |
12.52 |
13.04 |
12.21 |
12.68 |
149879手 |
18917万 |
0.36 |
2.92% |
2021-04-23 |
13.15 |
13.23 |
12.26 |
12.32 |
135164手 |
17211万 |
-0.82 |
-6.24% |
2021-04-16 |
13.28 |
13.28 |
12.80 |
13.14 |
68398手 |
8902万 |
-0.18 |
-1.35% |
2021-04-09 |
13.48 |
13.57 |
13.28 |
13.32 |
63036手 |
8461万 |
-0.13 |
-0.97% |
2021-04-02 |
13.49 |
13.63 |
13.00 |
13.45 |
131455手 |
17568万 |
0.01 |
0.07% |
2021-03-26 |
13.25 |
13.78 |
13.23 |
13.44 |
147103手 |
19865万 |
0.20 |
1.51% |
2021-03-19 |
13.30 |
13.66 |
13.17 |
13.24 |
122674手 |
16440万 |
-0.01 |
-0.07% |
2021-03-12 |
13.77 |
14.05 |
12.67 |
13.25 |
159417手 |
21205万 |
-0.42 |
-3.07% |
2021-03-05 |
13.52 |
14.25 |
13.37 |
13.67 |
214049手 |
29584万 |
0.15 |
1.11% |
2021-02-26 |
15.13 |
15.35 |
13.28 |
13.52 |
308307手 |
44101万 |
-1.61 |
-10.64% |
2021-02-19 |
14.89 |
15.20 |
14.45 |
15.13 |
164255手 |
24316万 |
0.44 |
3.00% |
2021-02-10 |
12.97 |
14.89 |
12.91 |
14.69 |
221188手 |
30934万 |
1.59 |
12.14% |
2021-02-05 |
12.66 |
13.74 |
12.59 |
13.10 |
322584手 |
42690万 |
0.44 |
3.48% |
2021-01-29 |
12.78 |
13.07 |
12.19 |
12.66 |
212994手 |
26974万 |
-0.13 |
-1.02% |
2021-01-22 |
12.36 |
12.93 |
12.28 |
12.79 |
153524手 |
19399万 |
0.45 |
3.65% |
2021-01-15 |
12.25 |
12.69 |
11.45 |
12.34 |
208214手 |
24951万 |
0.06 |
0.49% |
2021-01-08 |
12.71 |
12.87 |
11.65 |
12.28 |
196249手 |
24317万 |
-0.43 |
-3.38% |
2020-12-31 |
12.68 |
12.74 |
12.34 |
12.71 |
97378手 |
12197万 |
0.12 |
0.95% |
2020-12-25 |
12.84 |
13.09 |
12.40 |
12.59 |
132243手 |
16826万 |
-0.18 |
-1.41% |
2020-12-18 |
12.77 |
13.06 |
12.43 |
12.77 |
120617手 |
15331万 |
-0.03 |
-0.23% |
2020-12-11 |
13.61 |
13.69 |
12.64 |
12.80 |
153695手 |
20381万 |
-0.81 |
-5.95% |
2020-12-04 |
13.59 |
13.74 |
13.41 |
13.61 |
86839手 |
11788万 |
0.02 |
0.15% |