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 |
10.50 |
11.20 |
10.44 |
11.01 |
1363133手 |
146940万 |
0.51 |
4.86% |
2022-06-17 |
10.13 |
10.63 |
9.90 |
10.50 |
1230894手 |
127096万 |
0.23 |
2.24% |
2022-06-10 |
10.35 |
11.04 |
10.02 |
10.27 |
1499226手 |
158164万 |
-0.08 |
-0.77% |
2022-06-02 |
9.57 |
10.69 |
9.32 |
10.35 |
1392286手 |
140658万 |
0.82 |
8.60% |
2022-05-27 |
9.79 |
10.23 |
9.33 |
9.53 |
984941手 |
95605万 |
-0.24 |
-2.46% |
2022-05-20 |
9.68 |
9.85 |
9.37 |
9.77 |
929291手 |
89512万 |
0.09 |
0.93% |
2022-05-13 |
9.38 |
10.10 |
9.18 |
9.68 |
1157716手 |
112502万 |
0.20 |
2.11% |
2022-05-06 |
9.47 |
9.77 |
9.18 |
9.48 |
442252手 |
42045万 |
-0.01 |
-0.10% |
2022-04-29 |
9.69 |
9.69 |
8.39 |
9.49 |
1406995手 |
128031万 |
-0.38 |
-3.85% |
2022-04-22 |
10.68 |
10.78 |
9.67 |
9.87 |
1150361手 |
118740万 |
-0.88 |
-8.19% |
2022-04-15 |
10.47 |
11.02 |
9.76 |
10.75 |
1425998手 |
148068万 |
0.24 |
2.28% |
2022-04-08 |
11.39 |
11.57 |
10.44 |
10.51 |
643009手 |
70460万 |
-0.88 |
-7.73% |
2022-04-01 |
11.51 |
11.84 |
11.24 |
11.39 |
749428手 |
86537万 |
-0.21 |
-1.81% |
2022-03-25 |
12.18 |
12.35 |
11.56 |
11.60 |
1007037手 |
120474万 |
-0.55 |
-4.53% |
2022-03-18 |
12.07 |
12.67 |
11.07 |
12.15 |
1632391手 |
194308万 |
-0.18 |
-1.46% |
2022-03-11 |
13.75 |
13.79 |
11.81 |
12.33 |
1553152手 |
197203万 |
-1.38 |
-10.07% |
2022-03-04 |
14.03 |
14.42 |
13.63 |
13.71 |
1024197手 |
144466万 |
-0.47 |
-3.31% |
2022-02-25 |
13.47 |
14.69 |
13.12 |
14.18 |
1779699手 |
248426万 |
0.87 |
6.54% |
2022-02-18 |
12.04 |
13.58 |
11.88 |
13.31 |
1022787手 |
131549万 |
1.30 |
10.82% |
2022-02-11 |
12.25 |
12.75 |
11.99 |
12.01 |
824909手 |
101338万 |
0.10 |
0.84% |
2022-01-28 |
12.95 |
13.35 |
11.71 |
11.91 |
923567手 |
115377万 |
-1.10 |
-8.46% |
2022-01-21 |
13.01 |
14.10 |
12.98 |
13.01 |
1145108手 |
156355万 |
-0.18 |
-1.36% |
2022-01-14 |
13.35 |
13.66 |
12.69 |
13.19 |
956882手 |
127233万 |
-0.26 |
-1.93% |
2022-01-07 |
14.28 |
14.40 |
13.10 |
13.45 |
1254382手 |
172203万 |
-0.83 |
-5.81% |
2021-12-31 |
14.16 |
14.58 |
13.66 |
14.28 |
1364046手 |
191178万 |
0.11 |
0.78% |
2021-12-24 |
14.06 |
14.65 |
13.56 |
14.17 |
1439884手 |
203400万 |
0.02 |
0.14% |
2021-12-17 |
15.00 |
15.08 |
13.81 |
14.15 |
1605127手 |
233059万 |
-0.68 |
-4.58% |
2021-12-10 |
14.10 |
14.99 |
13.09 |
14.83 |
2543762手 |
359070万 |
0.49 |
3.42% |
2021-12-03 |
14.25 |
15.05 |
14.03 |
14.34 |
1943272手 |
282011万 |
-0.41 |
-2.78% |
2021-11-26 |
15.40 |
15.64 |
14.68 |
14.75 |
2799304手 |
423434万 |
-0.55 |
-3.60% |
2021-11-19 |
14.67 |
15.56 |
14.55 |
15.30 |
3200824手 |
480555万 |
0.69 |
4.72% |
2021-11-12 |
13.59 |
15.18 |
13.30 |
14.61 |
3308639手 |
473602万 |
1.06 |
7.82% |
2021-11-05 |
13.91 |
14.28 |
13.35 |
13.55 |
2069042手 |
286437万 |
-0.50 |
-3.56% |
2021-10-29 |
15.31 |
15.85 |
13.51 |
14.05 |
2876037手 |
419196万 |
-1.35 |
-8.77% |
2021-10-22 |
13.57 |
16.09 |
13.50 |
15.40 |
4292618手 |
647900万 |
1.93 |
14.33% |
2021-10-15 |
14.00 |
14.75 |
12.33 |
13.47 |
3669669手 |
501249万 |
-2.05 |
-13.21% |
2021-09-15 |
14.94 |
16.89 |
14.43 |
15.52 |
4204079手 |
658359万 |
0.41 |
2.71% |
2021-09-10 |
14.20 |
15.68 |
13.62 |
15.11 |
5473637手 |
811522万 |
0.46 |
3.14% |
2021-09-03 |
15.31 |
16.84 |
13.55 |
14.65 |
7517118手 |
1125846万 |
-0.54 |
-3.56% |
2021-08-27 |
12.80 |
16.25 |
12.80 |
15.19 |
10837225手 |
1577180万 |
3.36 |
28.40% |
2021-08-20 |
11.56 |
12.10 |
10.59 |
11.83 |
2631580手 |
299127万 |
0.20 |
1.72% |
2021-08-13 |
10.80 |
12.43 |
10.67 |
11.63 |
2835716手 |
332921万 |
0.78 |
7.19% |
2021-08-06 |
10.20 |
11.59 |
10.15 |
10.85 |
2299457手 |
251889万 |
0.64 |
6.27% |
2021-07-30 |
10.27 |
10.58 |
9.30 |
10.21 |
1487378手 |
148598万 |
-0.14 |
-1.35% |
2021-07-23 |
10.92 |
10.99 |
10.10 |
10.35 |
1544997手 |
162688万 |
-0.67 |
-6.08% |
2021-07-16 |
10.82 |
12.00 |
10.73 |
11.02 |
2563042手 |
288460万 |
0.15 |
1.38% |
2021-07-09 |
10.60 |
11.20 |
10.54 |
10.87 |
1395473手 |
151060万 |
0.22 |
2.07% |
2021-07-02 |
11.66 |
11.87 |
10.58 |
10.65 |
1578238手 |
175867万 |
-1.01 |
-8.66% |
2021-06-25 |
10.51 |
11.78 |
10.41 |
11.66 |
1922400手 |
214938万 |
1.06 |
10.00% |
2021-06-18 |
10.65 |
10.91 |
10.10 |
10.60 |
874565手 |
91773万 |
-0.11 |
-1.03% |
2021-06-11 |
11.77 |
11.95 |
10.61 |
10.71 |
1085482手 |
122268万 |
-1.12 |
-9.47% |
2021-06-04 |
11.90 |
12.34 |
11.66 |
11.83 |
1134383手 |
136998万 |
-0.03 |
-0.25% |
2021-05-28 |
10.81 |
12.50 |
10.80 |
11.86 |
1476445手 |
172230万 |
0.99 |
9.11% |
2021-05-21 |
10.79 |
11.18 |
10.51 |
10.87 |
824940手 |
89294万 |
0.08 |
0.74% |
2021-05-14 |
11.19 |
11.19 |
10.33 |
10.79 |
1060545手 |
112887万 |
-0.51 |
-4.51% |
2021-05-07 |
11.88 |
12.50 |
11.21 |
11.30 |
691536手 |
82510万 |
-0.54 |
-4.56% |
2021-04-30 |
11.80 |
12.65 |
11.38 |
11.84 |
1297116手 |
155559万 |
0.19 |
1.63% |
2021-04-23 |
11.90 |
12.50 |
11.55 |
11.65 |
1008064手 |
120310万 |
-0.25 |
-2.10% |
2021-04-16 |
13.03 |
13.07 |
11.50 |
11.90 |
1043766手 |
125206万 |
-1.26 |
-9.57% |
2021-04-09 |
13.65 |
13.95 |
12.82 |
13.16 |
943754手 |
126054万 |
-0.39 |
-2.88% |
2021-04-02 |
12.96 |
13.95 |
12.71 |
13.55 |
1320978手 |
175950万 |
0.61 |
4.71% |
2021-03-26 |
12.52 |
14.10 |
12.52 |
12.94 |
2041704手 |
273229万 |
0.59 |
4.78% |
2021-03-19 |
11.60 |
12.95 |
11.11 |
12.35 |
1991273手 |
239636万 |
0.89 |
7.77% |
2021-03-12 |
13.49 |
14.27 |
10.88 |
11.46 |
2849645手 |
343873万 |
-1.95 |
-14.54% |
2021-03-05 |
14.69 |
15.94 |
13.32 |
13.41 |
2781332手 |
410731万 |
-1.01 |
-7.00% |
2021-02-26 |
13.71 |
14.77 |
13.33 |
14.42 |
2292531手 |
322033万 |
0.61 |
4.42% |
2021-02-19 |
12.95 |
13.98 |
12.95 |
13.81 |
943172手 |
127882万 |
0.96 |
7.47% |
2021-02-10 |
12.64 |
13.23 |
12.07 |
12.85 |
1132386手 |
143469万 |
0.20 |
1.58% |
2021-02-05 |
12.01 |
13.65 |
11.67 |
12.65 |
2920483手 |
378756万 |
0.90 |
7.66% |
2021-01-29 |
12.46 |
12.80 |
10.90 |
11.75 |
2311538手 |
273036万 |
-0.74 |
-5.92% |
2021-01-22 |
10.78 |
12.58 |
10.71 |
12.49 |
3157069手 |
375019万 |
1.61 |
14.80% |
2021-01-15 |
11.20 |
12.10 |
10.50 |
10.88 |
2805942手 |
318645万 |
-0.78 |
-6.69% |
2021-01-08 |
11.74 |
12.45 |
10.90 |
11.66 |
3138656手 |
365752万 |
-0.12 |
-1.02% |
2020-12-31 |
11.02 |
12.09 |
10.76 |
11.78 |
2860085手 |
330921万 |
0.63 |
5.65% |
2020-12-25 |
9.10 |
11.85 |
8.67 |
11.15 |
3575526手 |
374474万 |
2.05 |
22.53% |
2020-12-18 |
9.67 |
9.75 |
8.98 |
9.10 |
1393728手 |
129879万 |
-0.70 |
-7.14% |
2020-12-11 |
9.19 |
10.13 |
9.01 |
9.80 |
2656908手 |
255074万 |
0.67 |
7.34% |
2020-12-04 |
8.15 |
9.25 |
7.95 |
9.13 |
1320295手 |
116159万 |
1.01 |
12.44% |
2020-11-27 |
8.35 |
8.40 |
8.03 |
8.12 |
1040353手 |
85313万 |
-0.33 |
-3.90% |
2020-11-20 |
8.20 |
8.48 |
7.85 |
8.45 |
1763204手 |
144582万 |
0.24 |
2.92% |
2020-11-13 |
8.16 |
9.20 |
8.06 |
8.21 |
2786632手 |
239088万 |
0.05 |
0.61% |
2020-11-06 |
8.05 |
8.79 |
7.93 |
8.16 |
2502191手 |
209198万 |
0.15 |
1.87% |
2020-10-30 |
8.23 |
8.88 |
8.01 |
8.01 |
2304040手 |
192717万 |
-0.34 |
-4.07% |
2020-10-23 |
9.05 |
9.21 |
8.25 |
8.35 |
2325181手 |
203161万 |
-0.72 |
-7.94% |
2020-10-16 |
10.31 |
10.88 |
8.85 |
9.07 |
2809390手 |
272714万 |
-1.23 |
-11.94% |
2020-10-09 |
9.55 |
10.48 |
9.54 |
10.30 |
536600手 |
54304万 |
0.97 |
10.40% |
2020-09-30 |
10.05 |
10.12 |
9.22 |
9.33 |
740250手 |
70986万 |
-0.61 |
-6.14% |
2020-09-25 |
10.48 |
11.09 |
9.88 |
9.94 |
1460194手 |
153566万 |
-0.68 |
-6.40% |
2020-09-18 |
10.01 |
10.86 |
9.65 |
10.62 |
2437612手 |
248941万 |
0.50 |
4.94% |
2020-09-11 |
11.14 |
11.19 |
9.40 |
10.12 |
2559355手 |
262152万 |
-0.93 |
-8.42% |
2020-09-04 |
11.51 |
11.97 |
10.51 |
11.05 |
2577194手 |
287824万 |
-0.46 |
-4.00% |
2020-08-28 |
10.48 |
12.65 |
10.39 |
11.51 |
4742468手 |
548642万 |
1.11 |
10.67% |
2020-08-21 |
10.16 |
11.55 |
9.86 |
10.40 |
3455249手 |
364852万 |
0.19 |
1.86% |
2020-08-14 |
13.75 |
13.75 |
9.96 |
10.21 |
5208837手 |
574182万 |
-2.29 |
-18.32% |
2020-08-07 |
10.20 |
12.50 |
9.78 |
12.50 |
4837089手 |
523277万 |
2.49 |
24.88% |
2020-07-31 |
8.35 |
10.54 |
7.88 |
10.01 |
5227250手 |
495058万 |
1.76 |
21.33% |
2020-07-24 |
7.60 |
9.80 |
7.59 |
8.25 |
7012712手 |
620576万 |
0.77 |
10.29% |
2020-07-17 |
7.27 |
8.56 |
7.10 |
7.48 |
7356540手 |
576295万 |
0.37 |
5.20% |
2020-07-10 |
6.15 |
7.37 |
6.01 |
7.11 |
6482065手 |
419933万 |
1.03 |
16.94% |
2020-07-03 |
5.93 |
6.24 |
5.67 |
6.08 |
5240411手 |
311316万 |
0.18 |
3.05% |
2020-06-24 |
5.73 |
5.99 |
5.68 |
5.90 |
2827139手 |
165177万 |
0.19 |
3.33% |
2020-06-19 |
5.48 |
5.81 |
5.24 |
5.71 |
5177107手 |
285029万 |
0.34 |
6.33% |
2020-06-12 |
5.30 |
5.51 |
4.70 |
5.37 |
1963484手 |
103425万 |
0.19 |
3.67% |
2020-06-05 |
5.10 |
5.43 |
5.03 |
5.18 |
2002689手 |
104677万 |
0.22 |
4.43% |