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 |
9.42 |
9.59 |
9.35 |
9.44 |
73216手 |
6931万 |
0.05 |
0.53% |
2022-06-17 |
9.59 |
9.67 |
9.24 |
9.39 |
108706手 |
10263万 |
-0.23 |
-2.39% |
2022-06-10 |
9.79 |
10.08 |
9.33 |
9.62 |
173636手 |
16942万 |
-0.16 |
-1.64% |
2022-06-02 |
9.78 |
9.88 |
9.52 |
9.78 |
132030手 |
12800万 |
0.00 |
0.00% |
2022-05-27 |
9.75 |
10.74 |
9.50 |
9.78 |
461266手 |
46615万 |
0.02 |
0.20% |
2022-05-20 |
10.07 |
10.15 |
9.48 |
9.76 |
252648手 |
24732万 |
-0.26 |
-2.60% |
2022-05-13 |
9.60 |
10.29 |
9.19 |
10.02 |
469834手 |
45666万 |
0.32 |
3.30% |
2022-05-06 |
8.58 |
9.70 |
8.47 |
9.70 |
75807手 |
6873万 |
1.12 |
13.05% |
2022-04-29 |
9.23 |
9.23 |
7.85 |
8.58 |
219969手 |
18544万 |
-0.80 |
-8.53% |
2022-04-22 |
9.81 |
9.88 |
9.05 |
9.38 |
149657手 |
14273万 |
-0.43 |
-4.38% |
2022-04-15 |
10.90 |
10.90 |
9.80 |
9.81 |
148610手 |
15244万 |
-1.08 |
-9.92% |
2022-04-08 |
11.38 |
11.70 |
10.45 |
10.89 |
113433手 |
12595万 |
-0.48 |
-4.22% |
2022-04-01 |
11.83 |
11.98 |
11.10 |
11.37 |
167473手 |
19275万 |
-0.36 |
-3.07% |
2022-03-25 |
11.31 |
11.88 |
11.10 |
11.73 |
213921手 |
24458万 |
0.42 |
3.71% |
2022-03-18 |
10.92 |
11.54 |
9.90 |
11.31 |
207208手 |
22282万 |
0.45 |
4.14% |
2022-03-11 |
10.93 |
11.16 |
9.87 |
10.86 |
117446手 |
12488万 |
-0.11 |
-1.00% |
2022-03-04 |
10.73 |
11.16 |
10.45 |
10.97 |
81196手 |
8832万 |
0.27 |
2.52% |
2022-02-25 |
10.25 |
10.79 |
10.23 |
10.70 |
110914手 |
11639万 |
0.44 |
4.29% |
2022-02-18 |
10.29 |
10.50 |
9.90 |
10.26 |
120288手 |
12196万 |
0.06 |
0.59% |
2022-02-11 |
10.01 |
10.72 |
9.90 |
10.20 |
158926手 |
16451万 |
0.17 |
1.70% |
2022-01-28 |
10.73 |
10.73 |
9.62 |
10.03 |
126014手 |
12580万 |
-0.69 |
-6.44% |
2022-01-21 |
11.60 |
11.74 |
10.45 |
10.72 |
199254手 |
21966万 |
-0.90 |
-7.75% |
2022-01-14 |
10.83 |
11.83 |
10.69 |
11.62 |
187993手 |
21441万 |
0.80 |
7.39% |
2022-01-07 |
10.95 |
11.64 |
10.67 |
10.82 |
191304手 |
21314万 |
-0.13 |
-1.19% |
2021-12-31 |
10.55 |
11.23 |
10.54 |
10.95 |
140819手 |
15263万 |
0.40 |
3.79% |
2021-12-24 |
10.65 |
11.15 |
10.45 |
10.55 |
148842手 |
16033万 |
-0.03 |
-0.28% |
2021-12-17 |
9.89 |
10.84 |
9.75 |
10.58 |
181823手 |
18847万 |
0.69 |
6.98% |
2021-12-10 |
9.74 |
9.96 |
9.56 |
9.89 |
107195手 |
10468万 |
0.14 |
1.44% |
2021-12-03 |
9.57 |
9.87 |
9.37 |
9.75 |
97254手 |
9409万 |
0.17 |
1.77% |
2021-11-26 |
9.17 |
9.64 |
9.13 |
9.58 |
87864手 |
8263万 |
0.41 |
4.47% |
2021-11-19 |
9.29 |
9.44 |
9.08 |
9.17 |
88959手 |
8230万 |
-0.12 |
-1.29% |
2021-11-12 |
9.11 |
9.31 |
9.02 |
9.29 |
76616手 |
7032万 |
0.18 |
1.98% |
2021-11-05 |
8.59 |
9.15 |
8.53 |
9.11 |
115707手 |
10342万 |
0.52 |
6.05% |
2021-10-29 |
8.55 |
9.00 |
8.36 |
8.59 |
88941手 |
7697万 |
0.12 |
1.42% |
2021-10-22 |
8.70 |
8.83 |
8.47 |
8.47 |
33145手 |
2859万 |
-0.26 |
-2.98% |
2021-10-15 |
8.76 |
8.88 |
8.65 |
8.73 |
40229手 |
3528万 |
-0.02 |
-0.23% |
2021-10-08 |
8.49 |
8.83 |
8.49 |
8.75 |
17769手 |
1546万 |
0.26 |
3.06% |
2021-09-30 |
8.71 |
8.77 |
8.32 |
8.49 |
65053手 |
5529万 |
-0.25 |
-2.86% |
2021-09-24 |
8.90 |
9.09 |
8.73 |
8.74 |
48715手 |
4357万 |
-0.25 |
-2.78% |
2021-09-17 |
8.93 |
9.18 |
8.85 |
8.99 |
97393手 |
8770万 |
0.05 |
0.56% |
2021-09-10 |
8.70 |
9.02 |
8.70 |
8.94 |
90055手 |
8031万 |
0.23 |
2.64% |
2021-09-03 |
8.76 |
8.77 |
8.50 |
8.71 |
66922手 |
5764万 |
0.01 |
0.12% |
2021-08-27 |
8.75 |
8.97 |
8.65 |
8.70 |
86353手 |
7622万 |
-0.04 |
-0.46% |
2021-08-20 |
8.73 |
8.93 |
8.54 |
8.74 |
82281手 |
7241万 |
0.01 |
0.12% |
2021-08-13 |
8.55 |
8.79 |
8.53 |
8.73 |
59565手 |
5187万 |
0.17 |
1.99% |
2021-08-06 |
8.55 |
8.83 |
8.48 |
8.56 |
50082手 |
4334万 |
0.01 |
0.12% |
2021-07-30 |
8.84 |
8.84 |
8.25 |
8.55 |
73325手 |
6269万 |
-0.30 |
-3.39% |
2021-07-23 |
8.89 |
9.20 |
8.83 |
8.85 |
116817手 |
10558万 |
-0.06 |
-0.67% |
2021-07-16 |
9.05 |
9.07 |
8.80 |
8.91 |
103598手 |
9275万 |
-0.10 |
-1.11% |
2021-07-09 |
9.11 |
10.15 |
8.90 |
9.01 |
398966手 |
37879万 |
-0.18 |
-1.96% |
2021-07-02 |
9.01 |
9.26 |
8.72 |
9.19 |
156272手 |
14179万 |
0.22 |
2.45% |
2021-06-25 |
8.72 |
9.29 |
8.67 |
8.97 |
117991手 |
10678万 |
0.28 |
3.22% |
2021-06-18 |
8.81 |
8.87 |
8.57 |
8.69 |
43366手 |
3748万 |
-0.19 |
-2.14% |
2021-06-11 |
8.99 |
9.03 |
8.85 |
8.88 |
60541手 |
5426万 |
-0.12 |
-1.33% |
2021-06-04 |
8.94 |
9.12 |
8.88 |
9.00 |
78114手 |
7034万 |
0.06 |
0.67% |
2021-05-28 |
9.06 |
9.32 |
8.88 |
8.94 |
140041手 |
12791万 |
-0.13 |
-1.43% |
2021-05-21 |
9.64 |
9.83 |
9.05 |
9.07 |
179362手 |
16880万 |
-0.69 |
-7.07% |
2021-05-14 |
9.53 |
10.22 |
9.25 |
9.76 |
257676手 |
24975万 |
0.14 |
1.46% |
2021-05-07 |
9.43 |
10.35 |
9.43 |
9.62 |
133919手 |
13135万 |
-0.01 |
-0.10% |
2021-04-30 |
9.15 |
9.99 |
8.84 |
9.63 |
298503手 |
27956万 |
0.78 |
8.81% |
2021-04-23 |
8.98 |
9.35 |
8.80 |
8.85 |
105915手 |
9610万 |
-0.16 |
-1.78% |
2021-04-16 |
8.82 |
9.04 |
8.51 |
9.01 |
67661手 |
5967万 |
0.23 |
2.62% |
2021-04-09 |
8.78 |
9.06 |
8.73 |
8.78 |
48531手 |
4306万 |
-0.02 |
-0.23% |
2021-04-02 |
8.90 |
9.13 |
8.68 |
8.80 |
73486手 |
6542万 |
-0.06 |
-0.68% |
2021-03-26 |
8.87 |
9.07 |
8.69 |
8.86 |
60881手 |
5408万 |
-0.08 |
-0.90% |
2021-03-19 |
8.64 |
8.97 |
8.57 |
8.94 |
40459手 |
3561万 |
0.27 |
3.11% |
2021-03-12 |
8.68 |
9.09 |
8.41 |
8.67 |
76095手 |
6644万 |
-0.47 |
-5.14% |
2021-03-05 |
8.52 |
10.05 |
8.48 |
9.14 |
158274手 |
14423万 |
0.74 |
8.81% |
2021-02-26 |
8.48 |
8.77 |
8.34 |
8.40 |
62760手 |
5355万 |
-0.07 |
-0.83% |
2021-02-19 |
8.20 |
8.49 |
8.13 |
8.47 |
23488手 |
1961万 |
0.38 |
4.70% |
2021-02-10 |
7.93 |
8.15 |
7.60 |
8.09 |
45127手 |
3543万 |
0.16 |
2.02% |
2021-02-05 |
8.39 |
8.48 |
7.83 |
7.93 |
49172手 |
3996万 |
-0.49 |
-5.82% |
2021-01-29 |
8.96 |
8.97 |
8.30 |
8.42 |
43719手 |
3791万 |
-0.54 |
-6.03% |
2021-01-22 |
8.62 |
9.05 |
8.57 |
8.96 |
58612手 |
5199万 |
0.37 |
4.31% |
2021-01-15 |
9.15 |
9.17 |
8.28 |
8.59 |
80299手 |
6914万 |
-0.60 |
-6.53% |
2021-01-08 |
9.83 |
9.90 |
8.90 |
9.19 |
65190手 |
6200万 |
-0.57 |
-5.84% |
2020-12-31 |
9.83 |
9.91 |
9.51 |
9.76 |
40495手 |
3905万 |
-0.07 |
-0.71% |
2020-12-25 |
10.18 |
10.42 |
9.72 |
9.83 |
61447手 |
6171万 |
-0.34 |
-3.34% |
2020-12-18 |
10.42 |
10.53 |
10.02 |
10.17 |
54986手 |
5645万 |
-0.25 |
-2.40% |
2020-12-11 |
11.28 |
11.30 |
10.35 |
10.42 |
68962手 |
7496万 |
-0.85 |
-7.54% |
2020-12-04 |
11.04 |
11.38 |
10.95 |
11.27 |
52333手 |
5870万 |
0.19 |
1.72% |
2020-11-27 |
11.28 |
11.37 |
10.88 |
11.08 |
63891手 |
7122万 |
-0.21 |
-1.86% |
2020-11-20 |
11.00 |
11.31 |
10.93 |
11.29 |
61206手 |
6811万 |
0.29 |
2.64% |
2020-11-13 |
11.07 |
11.43 |
10.87 |
11.00 |
76416手 |
8535万 |
-0.07 |
-0.63% |
2020-11-06 |
11.12 |
11.46 |
10.76 |
11.07 |
96891手 |
10776万 |
-0.04 |
-0.36% |
2020-10-30 |
11.67 |
11.71 |
11.08 |
11.11 |
79697手 |
9124万 |
-0.46 |
-3.98% |
2020-10-23 |
12.40 |
12.40 |
11.56 |
11.57 |
84236手 |
10131万 |
-0.72 |
-5.86% |
2020-10-16 |
12.09 |
12.38 |
11.91 |
12.29 |
128258手 |
15610万 |
0.28 |
2.33% |
2020-10-09 |
11.42 |
12.18 |
11.42 |
12.01 |
35233手 |
4208万 |
0.70 |
6.19% |
2020-09-30 |
11.91 |
11.93 |
11.11 |
11.31 |
91202手 |
10467万 |
-0.62 |
-5.20% |
2020-09-25 |
12.08 |
12.65 |
11.68 |
11.93 |
152603手 |
18422万 |
0.03 |
0.25% |
2020-09-18 |
11.76 |
12.05 |
11.63 |
11.90 |
79205手 |
9371万 |
0.14 |
1.19% |
2020-09-11 |
12.66 |
12.98 |
11.35 |
11.76 |
164676手 |
19952万 |
-1.01 |
-7.91% |
2020-09-04 |
13.18 |
13.24 |
12.56 |
12.77 |
152356手 |
19689万 |
-0.25 |
-1.92% |
2020-08-28 |
13.08 |
13.10 |
12.43 |
13.02 |
164092手 |
20945万 |
-0.03 |
-0.23% |
2020-08-21 |
13.44 |
13.73 |
13.01 |
13.05 |
256762手 |
34381万 |
-0.33 |
-2.47% |
2020-08-14 |
13.90 |
14.00 |
12.98 |
13.38 |
353376手 |
47824万 |
-1.00 |
-6.95% |
2020-08-07 |
15.42 |
16.80 |
13.95 |
14.38 |
875039手 |
133486万 |
-0.78 |
-5.14% |
2020-07-31 |
11.63 |
15.16 |
11.50 |
15.16 |
615653手 |
83599万 |
3.68 |
32.06% |
2020-07-24 |
11.72 |
12.32 |
11.47 |
11.48 |
218167手 |
25908万 |
-0.18 |
-1.54% |
2020-07-17 |
11.92 |
12.83 |
11.33 |
11.66 |
292004手 |
35463万 |
-0.22 |
-1.85% |
2020-07-10 |
11.30 |
12.25 |
11.29 |
11.88 |
287335手 |
33454万 |
0.57 |
5.04% |
2020-07-03 |
10.75 |
11.35 |
10.66 |
11.31 |
139341手 |
15546万 |
0.49 |
4.53% |
2020-06-24 |
11.09 |
11.28 |
10.79 |
10.82 |
92260手 |
10200万 |
-0.25 |
-2.26% |
2020-06-19 |
11.18 |
12.15 |
11.05 |
11.07 |
305417手 |
34968万 |
-0.01 |
-0.09% |
2020-06-12 |
10.84 |
11.23 |
10.50 |
11.08 |
133858手 |
14656万 |
0.21 |
1.93% |
2020-06-05 |
10.73 |
11.51 |
10.65 |
10.87 |
146325手 |
16036万 |
0.16 |
1.49% |
2020-05-29 |
10.22 |
10.80 |
10.15 |
10.71 |
82374手 |
8695万 |
0.49 |
4.79% |
2020-05-22 |
10.49 |
10.98 |
10.20 |
10.22 |
111399手 |
11780万 |
-0.13 |
-1.26% |
2020-05-15 |
10.17 |
10.58 |
10.14 |
10.35 |
94280手 |
9732万 |
0.18 |
1.77% |
2020-05-08 |
9.99 |
10.32 |
9.98 |
10.17 |
50372手 |
5124万 |
0.04 |
0.40% |
2020-04-30 |
10.58 |
10.58 |
9.81 |
10.13 |
93017手 |
9417万 |
-0.42 |
-3.98% |
2020-04-24 |
11.08 |
11.42 |
10.46 |
10.55 |
325010手 |
35933万 |
-0.54 |
-4.87% |
2020-04-17 |
10.66 |
12.30 |
10.42 |
11.09 |
443135手 |
50685万 |
0.53 |
5.02% |
2020-04-10 |
10.30 |
10.88 |
10.23 |
10.56 |
169924手 |
18021万 |
0.45 |
4.45% |
2020-04-03 |
10.23 |
10.27 |
9.70 |
10.11 |
64253手 |
6407万 |
-0.12 |
-1.17% |
2020-03-27 |
10.00 |
10.42 |
9.92 |
10.23 |
81933手 |
8375万 |
0.04 |
0.39% |
2020-03-20 |
10.18 |
10.27 |
9.71 |
10.19 |
83103手 |
8330万 |
0.19 |
1.90% |
2020-03-13 |
10.90 |
11.01 |
9.54 |
10.00 |
157551手 |
16529万 |
-1.21 |
-10.79% |
2020-03-06 |
11.20 |
11.68 |
10.99 |
11.21 |
320373手 |
36213万 |
0.16 |
1.45% |
2020-02-28 |
10.51 |
11.18 |
10.40 |
11.05 |
220695手 |
23756万 |
0.56 |
5.34% |
2020-02-21 |
10.33 |
10.69 |
10.30 |
10.49 |
119966手 |
12613万 |
0.15 |
1.45% |
2020-02-14 |
11.05 |
11.05 |
10.34 |
10.34 |
159809手 |
17078万 |
-0.70 |
-6.34% |
2020-02-07 |
10.60 |
11.75 |
9.59 |
11.04 |
317227手 |
34416万 |
0.39 |
3.66% |
2020-01-23 |
10.44 |
11.35 |
10.34 |
10.65 |
189725手 |
20543万 |
0.21 |
2.01% |
2020-01-17 |
10.11 |
10.75 |
10.00 |
10.44 |
109018手 |
11210万 |
0.36 |
3.57% |
2020-01-10 |
10.09 |
10.29 |
10.00 |
10.08 |
92422手 |
9363万 |
-0.11 |
-1.08% |
2020-01-03 |
10.13 |
10.38 |
10.03 |
10.19 |
48588手 |
4935万 |
0.08 |
0.79% |
2019-12-31 |
10.28 |
10.30 |
9.68 |
10.11 |
67613手 |
6793万 |
0.27 |
2.74% |
2019-12-27 |
9.89 |
10.00 |
9.62 |
9.84 |
41808手 |
4119万 |
-0.07 |
-0.71% |
2019-12-20 |
9.74 |
10.10 |
9.72 |
9.91 |
57518手 |
5710万 |
0.19 |
1.96% |
2019-12-13 |
9.55 |
9.77 |
9.53 |
9.72 |
40382手 |
3903万 |
0.18 |
1.89% |
2019-12-06 |
9.65 |
9.65 |
9.26 |
9.54 |
45028手 |
4259万 |
-0.20 |
-2.05% |
2019-11-29 |
9.53 |
10.06 |
9.40 |
9.74 |
34777手 |
3366万 |
0.23 |
2.42% |
2019-11-22 |
9.87 |
9.88 |
9.50 |
9.51 |
37262手 |
3631万 |
-0.30 |
-3.06% |
2019-11-15 |
10.30 |
10.30 |
9.73 |
9.81 |
50639手 |
5032万 |
-0.59 |
-5.67% |
2019-11-08 |
10.27 |
10.98 |
10.10 |
10.40 |
109016手 |
11378万 |
0.14 |
1.36% |
2019-11-01 |
10.31 |
10.56 |
10.00 |
10.26 |
52822手 |
5426万 |
-0.15 |
-1.44% |
2019-10-25 |
10.27 |
10.52 |
9.98 |
10.41 |
51105手 |
5220万 |
0.09 |
0.87% |
2019-10-18 |
10.79 |
10.89 |
10.15 |
10.32 |
59644手 |
6364万 |
-0.39 |
-3.64% |
2019-10-11 |
10.42 |
10.98 |
10.40 |
10.71 |
50466手 |
5402万 |
0.24 |
2.29% |
2019-09-30 |
10.49 |
10.63 |
10.46 |
10.47 |
8558手 |
902万 |
-0.01 |
-0.10% |
2019-09-27 |
11.34 |
11.36 |
10.26 |
10.48 |
97421手 |
10540万 |
-0.85 |
-7.50% |
2019-09-20 |
11.38 |
11.49 |
10.88 |
11.33 |
125533手 |
14011万 |
-0.03 |
-0.26% |
2019-09-12 |
11.21 |
12.00 |
11.18 |
11.36 |
217357手 |
25167万 |
0.15 |
1.34% |
2019-09-06 |
10.90 |
11.40 |
10.76 |
11.21 |
211087手 |
23421万 |
0.47 |
4.38% |
2019-08-30 |
11.05 |
12.60 |
10.56 |
10.74 |
504491手 |
58798万 |
-0.65 |
-5.71% |
2019-08-23 |
10.88 |
11.95 |
10.85 |
11.39 |
502712手 |
56746万 |
0.04 |
0.35% |
2019-08-16 |
9.37 |
11.35 |
9.15 |
11.35 |
188677手 |
20327万 |
2.19 |
23.91% |
2019-08-09 |
9.76 |
9.80 |
9.09 |
9.16 |
28312手 |
2657万 |
-0.56 |
-5.76% |
2019-08-02 |
9.97 |
10.19 |
9.61 |
9.72 |
27673手 |
2744万 |
-0.24 |
-2.41% |
2019-07-26 |
10.12 |
10.18 |
9.76 |
9.96 |
35754手 |
3545万 |
-0.16 |
-1.58% |
2019-07-19 |
10.18 |
10.48 |
9.93 |
10.12 |
44158手 |
4518万 |
-0.18 |
-1.75% |
2019-07-12 |
10.30 |
10.60 |
9.92 |
10.30 |
46043手 |
4672万 |
-0.03 |
-0.29% |
2019-07-05 |
10.29 |
10.47 |
10.21 |
10.33 |
66732手 |
6899万 |
0.12 |
1.18% |
2019-06-28 |
10.56 |
11.29 |
10.16 |
10.21 |
122600手 |
12883万 |
-0.28 |
-2.67% |