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 |
13.41 |
13.59 |
10.67 |
10.92 |
415293手 |
47785万 |
-2.60 |
-19.23% |
2022-06-17 |
13.48 |
13.73 |
13.00 |
13.52 |
572595手 |
76705万 |
-0.11 |
-0.81% |
2022-06-10 |
14.10 |
14.76 |
13.28 |
13.63 |
959773手 |
135126万 |
-0.77 |
-5.35% |
2022-06-02 |
21.50 |
22.28 |
14.09 |
14.40 |
1242862手 |
216864万 |
-5.85 |
-28.89% |
2022-05-27 |
17.00 |
20.27 |
16.20 |
20.25 |
1836094手 |
335650万 |
1.36 |
7.20% |
2022-05-20 |
14.78 |
18.89 |
14.10 |
18.89 |
2027719手 |
336751万 |
4.11 |
27.81% |
2022-05-13 |
9.97 |
14.78 |
9.91 |
14.78 |
708670手 |
93684万 |
5.10 |
52.69% |
2022-05-06 |
9.50 |
9.98 |
9.40 |
9.68 |
39863手 |
3852万 |
0.18 |
1.90% |
2022-04-29 |
10.00 |
10.00 |
8.80 |
9.50 |
149242手 |
13905万 |
-0.60 |
-5.94% |
2022-04-22 |
10.71 |
11.01 |
9.95 |
10.10 |
96217手 |
10149万 |
-0.74 |
-6.83% |
2022-04-15 |
11.70 |
12.07 |
10.80 |
10.84 |
234388手 |
27069万 |
-0.83 |
-7.11% |
2022-04-08 |
11.14 |
11.98 |
11.03 |
11.67 |
101424手 |
11646万 |
0.56 |
5.04% |
2022-04-01 |
11.38 |
11.49 |
11.03 |
11.11 |
84511手 |
9492万 |
-0.19 |
-1.68% |
2022-03-25 |
11.52 |
11.64 |
11.21 |
11.30 |
85186手 |
9759万 |
-0.12 |
-1.05% |
2022-03-18 |
11.52 |
11.52 |
10.40 |
11.42 |
96277手 |
10633万 |
0.00 |
0.00% |
2022-03-11 |
11.80 |
11.87 |
10.78 |
11.42 |
85291手 |
9701万 |
-0.36 |
-3.06% |
2022-03-04 |
11.56 |
12.03 |
11.42 |
11.78 |
82094手 |
9694万 |
0.04 |
0.34% |
2022-02-25 |
12.15 |
12.24 |
11.40 |
11.74 |
139761手 |
16697万 |
-0.41 |
-3.37% |
2022-02-18 |
11.53 |
12.27 |
11.46 |
12.15 |
203147手 |
24396万 |
0.45 |
3.85% |
2022-02-11 |
11.12 |
11.99 |
10.91 |
11.70 |
171601手 |
20000万 |
0.71 |
6.46% |
2022-01-28 |
11.58 |
11.59 |
10.52 |
10.99 |
118942手 |
13040万 |
-0.55 |
-4.77% |
2022-01-21 |
11.51 |
12.20 |
11.19 |
11.54 |
231231手 |
27173万 |
-0.01 |
-0.09% |
2022-01-14 |
11.56 |
12.08 |
11.45 |
11.55 |
195959手 |
23168万 |
-0.11 |
-0.94% |
2022-01-07 |
11.91 |
13.10 |
11.58 |
11.66 |
412216手 |
50520万 |
-0.62 |
-5.05% |
2021-12-31 |
11.10 |
13.41 |
10.92 |
12.28 |
439837手 |
55805万 |
1.19 |
10.73% |
2021-12-24 |
10.75 |
11.34 |
10.68 |
11.09 |
95599手 |
10573万 |
0.33 |
3.07% |
2021-12-17 |
10.49 |
10.87 |
10.41 |
10.76 |
55448手 |
5899万 |
0.29 |
2.77% |
2021-12-10 |
10.47 |
10.49 |
10.20 |
10.47 |
40178手 |
4164万 |
0.01 |
0.10% |
2021-12-03 |
10.39 |
10.65 |
10.22 |
10.46 |
42853手 |
4480万 |
0.07 |
0.67% |
2021-11-26 |
10.50 |
10.56 |
10.32 |
10.39 |
32482手 |
3381万 |
-0.09 |
-0.86% |
2021-11-19 |
10.31 |
10.52 |
10.21 |
10.48 |
44341手 |
4610万 |
0.19 |
1.85% |
2021-11-12 |
10.03 |
10.32 |
9.96 |
10.29 |
30166手 |
3066万 |
0.28 |
2.80% |
2021-11-05 |
9.80 |
10.05 |
9.65 |
10.01 |
27157手 |
2684万 |
0.15 |
1.52% |
2021-10-29 |
9.98 |
10.06 |
9.51 |
9.86 |
29426手 |
2886万 |
-0.12 |
-1.20% |
2021-10-22 |
10.28 |
10.51 |
9.97 |
9.98 |
32199手 |
3291万 |
-0.30 |
-2.92% |
2021-10-15 |
10.58 |
10.65 |
10.20 |
10.28 |
26876手 |
2800万 |
-0.24 |
-2.28% |
2021-10-08 |
10.28 |
10.60 |
10.22 |
10.52 |
10888手 |
1140万 |
0.20 |
1.94% |
2021-09-30 |
10.37 |
10.50 |
9.89 |
10.32 |
39647手 |
4026万 |
-0.04 |
-0.39% |
2021-09-24 |
10.64 |
10.93 |
10.36 |
10.36 |
34242手 |
3648万 |
-0.31 |
-2.90% |
2021-09-17 |
10.96 |
11.06 |
10.62 |
10.67 |
46784手 |
5080万 |
-0.24 |
-2.20% |
2021-09-10 |
10.93 |
11.15 |
10.71 |
10.91 |
64945手 |
7098万 |
0.08 |
0.74% |
2021-09-03 |
10.52 |
10.89 |
10.35 |
10.83 |
76474手 |
8124万 |
0.40 |
3.83% |
2021-08-27 |
10.39 |
10.83 |
10.30 |
10.43 |
53124手 |
5621万 |
0.04 |
0.39% |
2021-08-20 |
10.48 |
10.58 |
10.23 |
10.39 |
37837手 |
3947万 |
-0.02 |
-0.19% |
2021-08-13 |
10.13 |
10.65 |
10.04 |
10.41 |
31747手 |
3315万 |
0.28 |
2.76% |
2021-08-06 |
10.00 |
10.69 |
9.92 |
10.13 |
31798手 |
3272万 |
0.15 |
1.50% |
2021-07-30 |
10.56 |
10.56 |
9.71 |
9.98 |
40044手 |
4017万 |
-0.54 |
-5.13% |
2021-07-23 |
10.89 |
10.98 |
10.50 |
10.52 |
36685手 |
3943万 |
-0.34 |
-3.13% |
2021-07-16 |
11.28 |
11.44 |
10.77 |
10.86 |
39542手 |
4391万 |
-0.37 |
-3.29% |
2021-07-09 |
11.27 |
11.58 |
10.80 |
11.23 |
31089手 |
3528万 |
-0.06 |
-0.53% |
2021-07-02 |
11.81 |
12.07 |
11.13 |
11.29 |
61625手 |
7105万 |
-0.57 |
-4.81% |
2021-06-25 |
11.66 |
11.92 |
11.59 |
11.86 |
38120手 |
4480万 |
0.19 |
1.63% |
2021-06-18 |
12.10 |
12.11 |
11.45 |
11.67 |
21689手 |
2542万 |
-0.38 |
-3.15% |
2021-06-11 |
11.95 |
12.13 |
11.73 |
12.05 |
38731手 |
4619万 |
0.15 |
1.26% |
2021-06-04 |
11.86 |
11.95 |
11.61 |
11.90 |
20942手 |
2484万 |
0.05 |
0.42% |
2021-05-28 |
11.97 |
11.98 |
11.76 |
11.85 |
24625手 |
2918万 |
-0.06 |
-0.50% |
2021-05-21 |
12.16 |
12.44 |
11.65 |
11.91 |
35501手 |
4223万 |
-0.53 |
-4.26% |
2021-05-14 |
12.01 |
12.98 |
11.00 |
12.44 |
38003手 |
4682万 |
0.27 |
2.22% |
2021-05-07 |
11.98 |
12.19 |
11.75 |
12.17 |
8898手 |
1073万 |
0.17 |
1.42% |
2021-04-30 |
12.39 |
12.53 |
11.90 |
12.00 |
23237手 |
2836万 |
-0.39 |
-3.15% |
2021-04-23 |
12.45 |
12.80 |
12.06 |
12.39 |
24465手 |
3030万 |
-0.02 |
-0.16% |
2021-04-16 |
12.32 |
12.67 |
11.86 |
12.41 |
31669手 |
3879万 |
0.17 |
1.39% |
2021-04-09 |
12.38 |
12.47 |
12.21 |
12.24 |
19334手 |
2388万 |
-0.14 |
-1.13% |
2021-04-02 |
13.14 |
13.14 |
12.22 |
12.38 |
51748手 |
6510万 |
-0.80 |
-6.07% |
2021-03-26 |
12.20 |
14.26 |
12.11 |
13.18 |
76244手 |
9784万 |
1.09 |
9.02% |
2021-03-19 |
11.88 |
12.32 |
11.76 |
12.09 |
24718手 |
2980万 |
0.20 |
1.68% |
2021-03-12 |
12.25 |
12.42 |
11.74 |
11.89 |
33566手 |
4049万 |
-0.20 |
-1.65% |
2021-03-05 |
12.16 |
12.26 |
11.86 |
12.09 |
31624手 |
3824万 |
-0.01 |
-0.08% |
2021-02-26 |
12.31 |
12.49 |
11.73 |
12.10 |
34333手 |
4167万 |
-0.20 |
-1.63% |
2021-02-19 |
12.84 |
12.84 |
11.80 |
12.30 |
26481手 |
3227万 |
0.60 |
5.13% |
2021-02-10 |
10.91 |
11.78 |
10.77 |
11.70 |
20456手 |
2303万 |
0.61 |
5.50% |
2021-02-05 |
11.67 |
11.80 |
10.78 |
11.09 |
27478手 |
3098万 |
-0.56 |
-4.81% |
2021-01-29 |
12.18 |
12.21 |
11.62 |
11.65 |
28604手 |
3382万 |
-0.56 |
-4.59% |
2021-01-22 |
12.79 |
12.99 |
12.18 |
12.21 |
48940手 |
6140万 |
-0.75 |
-5.79% |
2021-01-15 |
12.85 |
13.10 |
12.16 |
12.96 |
57977手 |
7355万 |
0.11 |
0.86% |
2021-01-08 |
12.80 |
13.43 |
12.68 |
12.85 |
63224手 |
8196万 |
0.14 |
1.10% |
2020-12-31 |
12.88 |
12.92 |
12.27 |
12.71 |
22977手 |
2872万 |
-0.15 |
-1.17% |
2020-12-25 |
13.30 |
13.37 |
12.57 |
12.86 |
31460手 |
4069万 |
-0.44 |
-3.31% |
2020-12-18 |
14.08 |
14.30 |
13.10 |
13.30 |
45127手 |
6152万 |
-0.77 |
-5.47% |
2020-12-11 |
15.15 |
15.24 |
14.00 |
14.07 |
32007手 |
4689万 |
-1.08 |
-7.13% |
2020-12-04 |
14.61 |
15.17 |
14.32 |
15.15 |
21298手 |
3162万 |
0.59 |
4.05% |
2020-11-27 |
15.21 |
15.21 |
14.31 |
14.56 |
52570手 |
7776万 |
-0.60 |
-3.96% |
2020-11-20 |
14.63 |
15.50 |
14.55 |
15.16 |
50668手 |
7589万 |
0.53 |
3.62% |
2020-11-13 |
14.50 |
14.88 |
14.45 |
14.63 |
42367手 |
6220万 |
0.18 |
1.25% |
2020-11-06 |
14.14 |
14.73 |
13.72 |
14.45 |
53077手 |
7586万 |
0.31 |
2.19% |
2020-10-30 |
14.53 |
14.90 |
14.05 |
14.14 |
38175手 |
5532万 |
-0.39 |
-2.68% |
2020-10-23 |
14.90 |
15.09 |
14.34 |
14.53 |
41949手 |
6161万 |
-0.26 |
-1.76% |
2020-10-16 |
15.19 |
15.40 |
14.72 |
14.79 |
44129手 |
6652万 |
-0.40 |
-2.63% |
2020-10-09 |
14.90 |
15.45 |
14.90 |
15.19 |
13398手 |
2045万 |
0.39 |
2.63% |
2020-09-30 |
14.78 |
15.22 |
14.30 |
14.80 |
32744手 |
4818万 |
0.01 |
0.07% |
2020-09-25 |
15.78 |
15.90 |
14.61 |
14.79 |
53970手 |
8238万 |
-0.88 |
-5.62% |
2020-09-18 |
16.02 |
16.16 |
15.18 |
15.67 |
74439手 |
11650万 |
-0.25 |
-1.57% |
2020-09-11 |
18.54 |
19.80 |
14.42 |
15.92 |
173318手 |
29670万 |
-2.08 |
-11.56% |
2020-08-25 |
17.55 |
18.26 |
17.53 |
18.00 |
52915手 |
9522万 |
0.57 |
3.27% |
2020-08-21 |
16.62 |
17.54 |
16.40 |
17.43 |
129578手 |
22005万 |
0.83 |
5.00% |
2020-08-14 |
20.52 |
21.18 |
16.24 |
16.60 |
246043手 |
43754万 |
-3.92 |
-19.10% |
2020-08-07 |
19.60 |
21.85 |
19.48 |
20.52 |
126103手 |
26347万 |
1.02 |
5.23% |
2020-07-31 |
19.59 |
20.20 |
18.76 |
19.50 |
109097手 |
21109万 |
0.04 |
0.21% |
2020-07-24 |
17.50 |
21.29 |
17.50 |
19.46 |
217502手 |
42123万 |
1.96 |
11.20% |
2020-07-17 |
16.48 |
19.15 |
16.41 |
17.50 |
217802手 |
38974万 |
0.99 |
6.00% |
2020-07-10 |
16.43 |
17.36 |
15.90 |
16.51 |
200550手 |
33204万 |
-8.25 |
-33.32% |
2020-07-03 |
24.91 |
25.18 |
24.00 |
24.76 |
105435手 |
25958万 |
0.01 |
0.04% |
2020-06-24 |
22.85 |
24.97 |
22.36 |
24.75 |
71002手 |
16778万 |
1.93 |
8.46% |
2020-06-19 |
20.73 |
23.38 |
20.73 |
22.82 |
110280手 |
24338万 |
2.10 |
10.13% |
2020-06-12 |
21.15 |
21.44 |
20.21 |
20.72 |
64517手 |
13407万 |
-0.43 |
-2.03% |
2020-06-05 |
19.41 |
21.74 |
19.27 |
21.15 |
97386手 |
19998万 |
1.73 |
8.91% |
2020-05-29 |
19.31 |
19.64 |
18.79 |
19.42 |
35683手 |
6882万 |
0.34 |
1.78% |
2020-05-22 |
20.20 |
20.67 |
18.92 |
19.08 |
76461手 |
15262万 |
-1.20 |
-5.92% |
2020-05-15 |
20.60 |
20.81 |
19.71 |
20.28 |
81946手 |
16531万 |
-0.23 |
-1.12% |
2020-05-08 |
19.50 |
20.56 |
19.47 |
20.51 |
48250手 |
9671万 |
0.78 |
3.95% |
2020-04-30 |
19.58 |
20.48 |
18.91 |
19.73 |
87470手 |
17387万 |
0.14 |
0.71% |
2020-04-24 |
20.10 |
22.82 |
19.33 |
19.59 |
261480手 |
55565万 |
0.73 |
3.87% |
2020-04-17 |
18.34 |
18.96 |
18.10 |
18.86 |
25570手 |
4733万 |
0.52 |
2.83% |
2020-04-10 |
18.30 |
19.06 |
18.27 |
18.34 |
30997手 |
5775万 |
0.20 |
1.10% |
2020-04-03 |
17.94 |
18.62 |
17.70 |
18.14 |
26882手 |
4892万 |
-0.01 |
-0.06% |
2020-03-27 |
17.81 |
18.46 |
17.60 |
18.15 |
26475手 |
4799万 |
0.05 |
0.28% |
2020-03-20 |
18.49 |
18.74 |
17.31 |
18.10 |
36426手 |
6536万 |
-0.25 |
-1.36% |
2020-03-13 |
19.52 |
19.72 |
17.52 |
18.35 |
60644手 |
11506万 |
-1.37 |
-6.95% |
2020-03-06 |
18.63 |
20.54 |
18.63 |
19.72 |
124291手 |
24641万 |
1.37 |
7.47% |
2020-02-28 |
18.98 |
20.19 |
18.31 |
18.35 |
92845手 |
17819万 |
-0.57 |
-3.01% |
2020-02-21 |
18.24 |
19.00 |
18.24 |
18.92 |
46124手 |
8637万 |
0.57 |
3.11% |
2020-02-14 |
17.96 |
19.48 |
17.83 |
18.35 |
61164手 |
11370万 |
0.40 |
2.23% |
2020-02-07 |
17.42 |
18.00 |
16.88 |
17.95 |
48394手 |
8540万 |
-1.41 |
-7.28% |
2020-01-23 |
20.01 |
20.32 |
18.97 |
19.36 |
32854手 |
6543万 |
-0.64 |
-3.20% |
2020-01-17 |
20.41 |
20.72 |
19.99 |
20.00 |
36855手 |
7488万 |
-0.40 |
-1.96% |
2020-01-10 |
20.20 |
20.76 |
20.01 |
20.40 |
52071手 |
10638万 |
0.04 |
0.20% |
2020-01-03 |
19.92 |
20.63 |
19.92 |
20.36 |
30037手 |
6103万 |
0.51 |
2.57% |
2019-12-31 |
19.97 |
20.45 |
18.50 |
19.85 |
50347手 |
9857万 |
0.14 |
0.71% |
2019-12-27 |
20.65 |
20.72 |
19.62 |
19.71 |
53296手 |
10636万 |
-1.01 |
-4.88% |
2019-12-20 |
20.42 |
20.99 |
20.40 |
20.72 |
86451手 |
17864万 |
0.25 |
1.22% |
2019-12-13 |
19.92 |
20.68 |
19.85 |
20.47 |
86640手 |
17574万 |
0.55 |
2.76% |
2019-12-06 |
19.70 |
20.44 |
19.59 |
19.92 |
64539手 |
12927万 |
0.21 |
1.06% |
2019-11-29 |
20.10 |
21.08 |
19.53 |
19.71 |
115069手 |
23455万 |
-0.53 |
-2.62% |
2019-11-22 |
18.90 |
20.47 |
18.81 |
20.24 |
102695手 |
20167万 |
1.09 |
5.69% |
2019-11-15 |
18.88 |
20.22 |
18.40 |
19.15 |
67028手 |
13009万 |
0.11 |
0.58% |
2019-11-08 |
18.95 |
19.38 |
18.79 |
19.04 |
23693手 |
4530万 |
0.10 |
0.53% |
2019-11-01 |
19.07 |
19.46 |
18.51 |
18.94 |
29019手 |
5533万 |
-0.12 |
-0.63% |
2019-10-25 |
18.56 |
19.13 |
18.18 |
19.06 |
28079手 |
5264万 |
0.58 |
3.14% |
2019-10-18 |
19.12 |
19.82 |
18.33 |
18.48 |
69816手 |
13411万 |
-0.60 |
-3.15% |
2019-10-11 |
19.69 |
20.08 |
19.02 |
19.08 |
52306手 |
10148万 |
-0.41 |
-2.10% |
2019-09-30 |
19.65 |
19.82 |
19.45 |
19.49 |
5262手 |
1034万 |
-0.08 |
-0.41% |
2019-09-27 |
21.00 |
21.00 |
19.14 |
19.57 |
49044手 |
9838万 |
-1.50 |
-7.12% |
2019-09-20 |
20.75 |
21.98 |
20.13 |
21.07 |
63966手 |
13429万 |
0.32 |
1.54% |
2019-09-12 |
20.31 |
20.92 |
20.28 |
20.75 |
40284手 |
8296万 |
0.49 |
2.42% |
2019-09-06 |
19.26 |
20.49 |
19.00 |
20.26 |
59380手 |
11905万 |
1.16 |
6.07% |
2019-08-30 |
19.07 |
20.58 |
18.88 |
19.10 |
44302手 |
8660万 |
-0.22 |
-1.14% |
2019-08-23 |
19.10 |
19.84 |
19.03 |
19.32 |
37951手 |
7364万 |
0.38 |
2.01% |