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 |
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% |
2020-11-27 |
13.62 |
14.14 |
13.42 |
13.59 |
216981手 |
29858万 |
0.01 |
0.07% |
2020-11-20 |
13.16 |
13.95 |
13.15 |
13.58 |
258540手 |
35118万 |
0.45 |
3.43% |
2020-11-13 |
12.75 |
13.36 |
12.71 |
13.13 |
223788手 |
29295万 |
0.37 |
2.90% |
2020-11-06 |
12.95 |
12.96 |
12.32 |
12.76 |
303189手 |
38216万 |
-0.23 |
-1.77% |
2020-10-30 |
14.29 |
14.53 |
12.99 |
12.99 |
328960手 |
44954万 |
-1.34 |
-9.35% |
2020-10-23 |
14.23 |
14.88 |
13.98 |
14.33 |
266235手 |
38503万 |
0.06 |
0.42% |
2020-10-16 |
14.85 |
15.06 |
14.22 |
14.27 |
319169手 |
46845万 |
-0.48 |
-3.25% |
2020-10-09 |
14.50 |
14.83 |
14.49 |
14.75 |
43353手 |
6381万 |
0.40 |
2.79% |
2020-09-30 |
14.50 |
14.81 |
14.20 |
14.35 |
114360手 |
16623万 |
-0.16 |
-1.10% |
2020-09-25 |
15.20 |
15.24 |
14.46 |
14.51 |
158979手 |
23579万 |
-0.67 |
-4.41% |
2020-09-18 |
14.92 |
15.20 |
14.65 |
15.18 |
218327手 |
32628万 |
0.29 |
1.95% |
2020-09-11 |
16.49 |
16.62 |
14.54 |
14.89 |
341979手 |
52709万 |
-1.60 |
-9.70% |
2020-09-04 |
17.27 |
17.40 |
16.16 |
16.49 |
388008手 |
65198万 |
-0.41 |
-2.43% |
2020-08-28 |
16.62 |
16.95 |
16.05 |
16.90 |
273141手 |
45041万 |
0.30 |
1.81% |
2020-08-21 |
16.06 |
17.75 |
15.96 |
16.60 |
532606手 |
90441万 |
0.45 |
2.79% |
2020-08-14 |
16.21 |
17.35 |
15.59 |
16.15 |
494928手 |
81311万 |
-0.19 |
-1.16% |
2020-08-07 |
17.07 |
17.25 |
15.95 |
16.34 |
441288手 |
74296万 |
-0.49 |
-2.91% |
2020-07-31 |
16.20 |
17.03 |
15.71 |
16.83 |
493493手 |
80851万 |
0.71 |
4.40% |
2020-07-24 |
16.81 |
17.20 |
16.01 |
16.12 |
536546手 |
89824万 |
-0.28 |
-1.71% |
2020-07-17 |
16.29 |
17.86 |
16.10 |
16.40 |
805140手 |
137239万 |
0.18 |
1.11% |
2020-07-10 |
14.65 |
16.60 |
14.41 |
16.22 |
1109884手 |
176199万 |
2.10 |
14.87% |
2020-07-03 |
15.10 |
15.58 |
13.91 |
14.12 |
836050手 |
121536万 |
-1.18 |
-7.71% |
2020-06-24 |
14.25 |
15.48 |
13.93 |
15.30 |
443883手 |
65503万 |
1.16 |
8.20% |
2020-06-19 |
13.50 |
14.41 |
13.38 |
14.14 |
554485手 |
77479万 |
0.52 |
3.82% |
2020-06-12 |
12.85 |
13.83 |
12.76 |
13.62 |
506920手 |
67908万 |
0.78 |
6.08% |
2020-06-05 |
12.85 |
13.25 |
12.73 |
12.84 |
318167手 |
41329万 |
0.11 |
0.86% |
2020-05-29 |
16.04 |
16.36 |
12.25 |
12.73 |
295657手 |
38951万 |
-3.41 |
-21.13% |
2020-05-22 |
16.80 |
17.47 |
16.11 |
16.14 |
251098手 |
42210万 |
-0.47 |
-2.83% |
2020-05-15 |
17.91 |
18.09 |
16.56 |
16.61 |
299206手 |
51455万 |
-1.32 |
-7.36% |
2020-05-08 |
17.36 |
18.03 |
17.26 |
17.93 |
224639手 |
39692万 |
0.34 |
1.93% |
2020-04-30 |
16.90 |
17.62 |
15.88 |
17.59 |
334240手 |
56956万 |
0.78 |
4.64% |
2020-04-24 |
16.68 |
17.90 |
16.60 |
16.81 |
471109手 |
81298万 |
0.15 |
0.90% |
2020-04-17 |
17.38 |
18.18 |
16.62 |
16.66 |
543143手 |
93492万 |
-0.54 |
-3.14% |
2020-04-10 |
17.30 |
18.35 |
17.02 |
17.20 |
566358手 |
100792万 |
0.47 |
2.81% |
2020-04-03 |
16.41 |
17.13 |
15.56 |
16.73 |
779815手 |
128008万 |
1.65 |
10.94% |
2020-03-27 |
13.65 |
15.33 |
13.44 |
15.08 |
285673手 |
41608万 |
1.20 |
8.65% |
2020-03-20 |
14.06 |
14.24 |
12.84 |
13.88 |
205373手 |
28130万 |
-0.04 |
-0.29% |
2020-03-13 |
15.20 |
15.91 |
13.57 |
13.92 |
458310手 |
68308万 |
-1.60 |
-10.31% |
2020-03-06 |
13.79 |
15.80 |
13.79 |
15.52 |
474266手 |
71094万 |
1.76 |
12.79% |
2020-02-28 |
14.39 |
14.84 |
13.71 |
13.76 |
312862手 |
44806万 |
-0.64 |
-4.44% |
2020-02-21 |
15.00 |
15.65 |
14.09 |
14.40 |
585647手 |
86637万 |
0.17 |
1.20% |
2020-02-14 |
13.70 |
14.41 |
13.29 |
14.23 |
327651手 |
45477万 |
0.99 |
7.48% |
2020-02-07 |
12.38 |
13.65 |
11.32 |
13.24 |
211259手 |
27020万 |
-0.51 |
-3.71% |
2020-01-23 |
14.74 |
14.85 |
13.71 |
13.75 |
158686手 |
22665万 |
-0.96 |
-6.53% |
2020-01-17 |
14.01 |
14.80 |
13.92 |
14.71 |
209220手 |
29941万 |
0.70 |
5.00% |
2020-01-10 |
14.08 |
14.32 |
13.71 |
14.01 |
185811手 |
26013万 |
-0.13 |
-0.92% |
2020-01-03 |
13.94 |
14.30 |
13.92 |
14.14 |
83761手 |
11825万 |
0.30 |
2.17% |
2019-12-31 |
10.11 |
13.92 |
10.01 |
13.84 |
96036手 |
12372万 |
0.46 |
3.44% |
2019-12-27 |
13.31 |
13.62 |
12.99 |
13.38 |
156665手 |
20836万 |
0.12 |
0.91% |
2019-12-20 |
13.20 |
13.65 |
13.12 |
13.26 |
158924手 |
21302万 |
0.08 |
0.61% |
2019-12-13 |
12.61 |
13.20 |
12.60 |
13.18 |
138556手 |
17987万 |
0.53 |
4.19% |
2019-12-06 |
12.47 |
12.71 |
12.36 |
12.65 |
104701手 |
13102万 |
0.26 |
2.10% |
2019-11-29 |
12.83 |
12.90 |
12.37 |
12.39 |
115231手 |
14563万 |
-0.44 |
-3.43% |
2019-11-22 |
12.70 |
13.15 |
12.47 |
12.83 |
144393手 |
18518万 |
0.10 |
0.79% |
2019-11-15 |
13.15 |
13.19 |
12.69 |
12.73 |
177024手 |
22840万 |
-0.40 |
-3.05% |
2019-11-08 |
13.54 |
13.61 |
12.95 |
13.13 |
288445手 |
38081万 |
-0.47 |
-3.46% |
2019-11-01 |
14.67 |
15.03 |
13.25 |
13.60 |
265520手 |
37295万 |
-1.20 |
-8.11% |
2019-10-25 |
15.98 |
16.91 |
14.21 |
14.80 |
434586手 |
67207万 |
-1.44 |
-8.87% |
2019-10-18 |
16.17 |
16.99 |
15.82 |
16.24 |
214646手 |
35242万 |
0.13 |
0.81% |
2019-10-11 |
15.54 |
16.47 |
15.39 |
16.11 |
142659手 |
22958万 |
0.61 |
3.94% |
2019-09-30 |
15.95 |
15.98 |
15.38 |
15.50 |
27893手 |
4353万 |
-0.38 |
-2.39% |
2019-09-27 |
16.34 |
16.42 |
15.63 |
15.88 |
156357手 |
24924万 |
-0.40 |
-2.46% |
2019-09-20 |
17.01 |
17.21 |
16.15 |
16.28 |
144979手 |
24027万 |
-0.67 |
-3.95% |
2019-09-12 |
16.83 |
17.34 |
16.71 |
16.95 |
128357手 |
21817万 |
0.12 |
0.71% |
2019-09-06 |
15.50 |
16.90 |
15.25 |
16.83 |
172690手 |
28093万 |
1.43 |
9.29% |
2019-08-30 |
15.02 |
16.21 |
15.01 |
15.40 |
205611手 |
32103万 |
0.15 |
0.98% |
2019-08-23 |
14.55 |
15.38 |
14.38 |
15.25 |
100110手 |
15105万 |
0.84 |
5.83% |
2019-08-16 |
14.14 |
14.64 |
13.99 |
14.41 |
81052手 |
11620万 |
0.17 |
1.19% |
2019-08-09 |
14.80 |
15.08 |
13.91 |
14.24 |
95820手 |
13864万 |
-0.63 |
-4.24% |
2019-08-02 |
15.60 |
15.99 |
14.72 |
14.87 |
173330手 |
26536万 |
-0.50 |
-3.25% |
2019-07-26 |
16.68 |
16.69 |
15.01 |
15.37 |
251421手 |
39763万 |
-1.18 |
-7.13% |
2019-07-19 |
15.82 |
16.70 |
15.31 |
16.55 |
199319手 |
31941万 |
0.56 |
3.50% |
2019-07-12 |
15.61 |
16.16 |
15.27 |
15.99 |
128324手 |
20307万 |
0.33 |
2.11% |
2019-07-05 |
16.45 |
16.45 |
15.52 |
15.66 |
249870手 |
39586万 |
0.70 |
4.68% |