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 |
9.09 |
9.24 |
8.88 |
9.06 |
102030手 |
9242万 |
0.00 |
0.00% |
2022-06-17 |
9.03 |
9.25 |
8.70 |
9.06 |
149639手 |
13561万 |
-0.01 |
-0.11% |
2022-06-10 |
9.13 |
9.70 |
8.92 |
9.07 |
229158手 |
21169万 |
-0.25 |
-2.68% |
2022-06-02 |
8.70 |
9.73 |
8.68 |
9.32 |
242289手 |
22084万 |
0.61 |
7.00% |
2022-05-27 |
8.69 |
8.92 |
8.30 |
8.71 |
225497手 |
19415万 |
0.01 |
0.12% |
2022-05-20 |
8.73 |
8.79 |
8.23 |
8.70 |
263766手 |
22424万 |
-0.03 |
-0.34% |
2022-05-13 |
7.86 |
9.08 |
7.78 |
8.73 |
266313手 |
22232万 |
0.93 |
11.92% |
2022-05-06 |
7.89 |
8.09 |
7.68 |
7.80 |
63257手 |
4985万 |
-0.06 |
-0.76% |
2022-04-29 |
8.99 |
8.99 |
7.45 |
7.86 |
289024手 |
23222万 |
-1.18 |
-13.05% |
2022-04-22 |
9.40 |
9.94 |
8.93 |
9.04 |
220366手 |
20833万 |
-0.44 |
-4.64% |
2022-04-15 |
10.07 |
10.10 |
9.47 |
9.48 |
261952手 |
25480万 |
-0.70 |
-6.88% |
2022-04-08 |
10.69 |
11.17 |
10.15 |
10.18 |
201772手 |
21543万 |
-0.47 |
-4.41% |
2022-04-01 |
10.97 |
11.27 |
10.50 |
10.65 |
421865手 |
45974万 |
-0.54 |
-4.83% |
2022-03-25 |
11.83 |
13.55 |
11.11 |
11.19 |
927688手 |
112709万 |
-0.83 |
-6.91% |
2022-03-18 |
11.48 |
12.37 |
11.11 |
12.02 |
796303手 |
94694万 |
0.28 |
2.38% |
2022-03-11 |
11.35 |
11.95 |
10.15 |
11.74 |
552855手 |
61206万 |
0.23 |
2.00% |
2022-03-04 |
12.06 |
12.99 |
11.25 |
11.51 |
905983手 |
108988万 |
-0.28 |
-2.38% |
2022-02-25 |
11.24 |
12.80 |
11.00 |
11.79 |
863469手 |
100262万 |
0.59 |
5.27% |
2022-02-18 |
11.50 |
12.79 |
10.81 |
11.20 |
935502手 |
109126万 |
-0.72 |
-6.04% |
2022-02-11 |
10.23 |
13.01 |
10.23 |
11.92 |
1728105手 |
198571万 |
2.57 |
27.49% |
2022-01-28 |
10.25 |
10.38 |
8.88 |
9.35 |
209716手 |
19993万 |
-0.88 |
-8.60% |
2022-01-21 |
10.18 |
10.60 |
10.03 |
10.23 |
281231手 |
29019万 |
0.16 |
1.59% |
2022-01-14 |
9.75 |
10.39 |
9.56 |
10.07 |
161168手 |
16217万 |
0.36 |
3.71% |
2022-01-07 |
9.65 |
10.10 |
9.63 |
9.71 |
136379手 |
13507万 |
0.15 |
1.57% |
2021-12-31 |
9.25 |
9.77 |
9.22 |
9.56 |
102928手 |
9799万 |
0.30 |
3.24% |
2021-12-24 |
9.70 |
9.95 |
9.25 |
9.26 |
129080手 |
12472万 |
-0.44 |
-4.54% |
2021-12-17 |
9.36 |
9.75 |
9.25 |
9.70 |
111273手 |
10577万 |
0.34 |
3.63% |
2021-12-10 |
9.71 |
9.80 |
9.22 |
9.36 |
122493手 |
11458万 |
-0.35 |
-3.60% |
2021-12-03 |
9.20 |
10.09 |
9.01 |
9.71 |
226588手 |
21856万 |
-0.28 |
-2.80% |
2021-11-26 |
10.00 |
10.20 |
9.79 |
9.99 |
102225手 |
10186万 |
0.06 |
0.60% |
2021-11-19 |
9.79 |
10.20 |
9.66 |
9.93 |
128990手 |
12790万 |
0.23 |
2.37% |
2021-11-12 |
9.21 |
9.73 |
9.17 |
9.70 |
84873手 |
8041万 |
0.47 |
5.09% |
2021-11-05 |
8.95 |
9.33 |
8.82 |
9.23 |
78932手 |
7194万 |
0.27 |
3.01% |
2021-10-29 |
9.28 |
9.30 |
8.51 |
8.96 |
92154手 |
8204万 |
-0.34 |
-3.66% |
2021-10-22 |
9.62 |
9.88 |
9.28 |
9.30 |
68389手 |
6555万 |
-0.39 |
-4.03% |
2021-10-15 |
9.92 |
9.99 |
9.50 |
9.69 |
75625手 |
7340万 |
-0.23 |
-2.32% |
2021-10-08 |
9.67 |
10.05 |
9.63 |
9.92 |
28802手 |
2846万 |
0.49 |
5.20% |
2021-09-30 |
10.00 |
10.04 |
9.08 |
9.43 |
92410手 |
8740万 |
-0.49 |
-4.94% |
2021-09-24 |
9.91 |
10.30 |
9.84 |
9.92 |
89520手 |
8997万 |
-0.13 |
-1.29% |
2021-09-17 |
10.43 |
10.74 |
9.95 |
10.05 |
196731手 |
20444万 |
-0.40 |
-3.83% |
2021-09-10 |
10.03 |
10.54 |
9.90 |
10.45 |
171974手 |
17676万 |
0.29 |
2.85% |
2021-09-03 |
10.25 |
10.40 |
9.79 |
10.16 |
164681手 |
16617万 |
-0.09 |
-0.88% |
2021-08-27 |
10.20 |
10.75 |
10.10 |
10.25 |
156604手 |
16452万 |
0.06 |
0.59% |
2021-08-20 |
10.96 |
11.09 |
9.96 |
10.19 |
172083手 |
17968万 |
-0.79 |
-7.20% |
2021-08-13 |
10.90 |
11.35 |
10.72 |
10.98 |
237134手 |
26213万 |
0.09 |
0.83% |
2021-08-06 |
10.49 |
11.09 |
10.31 |
10.89 |
209446手 |
22658万 |
0.47 |
4.51% |
2021-07-30 |
10.71 |
11.07 |
9.71 |
10.42 |
282377手 |
29358万 |
-0.33 |
-3.07% |
2021-07-23 |
10.39 |
11.35 |
10.21 |
10.75 |
326761手 |
35192万 |
0.15 |
1.42% |
2021-07-16 |
10.88 |
11.40 |
10.30 |
10.60 |
350184手 |
38146万 |
-0.21 |
-1.94% |
2021-07-09 |
12.17 |
12.35 |
10.60 |
10.81 |
540795手 |
61079万 |
-1.19 |
-9.92% |
2021-07-02 |
9.68 |
12.88 |
9.66 |
12.00 |
887809手 |
103234万 |
2.26 |
23.20% |
2021-06-25 |
10.54 |
10.84 |
9.65 |
9.74 |
248731手 |
25738万 |
-0.90 |
-8.46% |
2021-06-18 |
9.95 |
10.96 |
9.91 |
10.64 |
230292手 |
23887万 |
0.57 |
5.66% |
2021-06-11 |
9.55 |
10.55 |
9.54 |
10.07 |
329199手 |
33785万 |
0.45 |
4.68% |
2021-06-04 |
9.48 |
10.24 |
9.44 |
9.62 |
185933手 |
18236万 |
0.10 |
1.05% |
2021-05-28 |
9.57 |
9.95 |
9.41 |
9.52 |
137516手 |
13296万 |
-0.06 |
-0.63% |
2021-05-21 |
8.99 |
10.10 |
8.67 |
9.58 |
300066手 |
28735万 |
0.56 |
6.21% |
2021-05-14 |
8.66 |
9.02 |
8.50 |
9.02 |
81860手 |
7197万 |
0.38 |
4.40% |
2021-05-07 |
8.77 |
8.82 |
8.51 |
8.64 |
28746手 |
2482万 |
-0.09 |
-1.03% |
2021-04-30 |
8.88 |
9.01 |
8.55 |
8.73 |
82364手 |
7215万 |
-0.16 |
-1.80% |
2021-04-23 |
9.14 |
9.35 |
8.85 |
8.89 |
114435手 |
10457万 |
-0.23 |
-2.52% |
2021-04-16 |
8.90 |
9.13 |
8.62 |
9.12 |
84161手 |
7467万 |
0.27 |
3.05% |
2021-04-09 |
8.62 |
9.10 |
8.54 |
8.85 |
68377手 |
6054万 |
0.26 |
3.03% |
2021-04-02 |
8.89 |
8.99 |
8.35 |
8.59 |
69635手 |
5987万 |
-0.35 |
-3.92% |
2021-03-26 |
8.80 |
9.16 |
8.79 |
8.94 |
109137手 |
9799万 |
0.05 |
0.56% |
2021-03-19 |
8.67 |
9.05 |
8.57 |
8.89 |
85909手 |
7571万 |
0.15 |
1.72% |
2021-03-12 |
9.07 |
9.24 |
8.29 |
8.74 |
137229手 |
11993万 |
-0.33 |
-3.64% |
2021-03-05 |
8.65 |
9.14 |
8.60 |
9.07 |
101971手 |
9018万 |
0.43 |
4.98% |
2021-02-26 |
8.49 |
8.76 |
8.33 |
8.64 |
96651手 |
8268万 |
0.13 |
1.53% |
2021-02-19 |
8.00 |
8.51 |
7.93 |
8.51 |
39792手 |
3299万 |
0.63 |
8.00% |
2021-02-10 |
7.70 |
7.93 |
7.53 |
7.88 |
49259手 |
3794万 |
0.21 |
2.74% |
2021-02-05 |
8.33 |
8.55 |
7.65 |
7.67 |
86344手 |
6959万 |
-0.75 |
-8.91% |
2021-01-29 |
9.10 |
9.10 |
8.25 |
8.42 |
101586手 |
8781万 |
-0.58 |
-6.44% |
2021-01-22 |
8.72 |
9.49 |
8.69 |
9.00 |
135630手 |
12341万 |
0.23 |
2.62% |
2021-01-15 |
8.84 |
9.03 |
8.23 |
8.77 |
166828手 |
14344万 |
-0.17 |
-1.90% |
2021-01-08 |
9.83 |
10.00 |
8.69 |
8.94 |
168847手 |
15776万 |
-0.94 |
-9.51% |
2020-12-31 |
9.95 |
9.95 |
9.60 |
9.88 |
81796手 |
7982万 |
0.01 |
0.10% |
2020-12-25 |
10.26 |
10.55 |
9.62 |
9.87 |
127026手 |
12818万 |
-0.40 |
-3.90% |
2020-12-18 |
10.27 |
10.72 |
9.92 |
10.27 |
128239手 |
13281万 |
-0.01 |
-0.10% |
2020-12-11 |
11.24 |
11.24 |
10.14 |
10.28 |
118229手 |
12673万 |
-0.89 |
-7.97% |
2020-12-04 |
10.92 |
11.33 |
10.79 |
11.17 |
66725手 |
7416万 |
0.25 |
2.29% |
2020-11-27 |
11.28 |
11.51 |
10.83 |
10.92 |
155833手 |
17341万 |
-0.37 |
-3.28% |
2020-11-20 |
11.89 |
12.03 |
11.05 |
11.29 |
150315手 |
17135万 |
-0.60 |
-5.05% |
2020-11-13 |
12.30 |
12.92 |
11.72 |
11.89 |
197844手 |
24441万 |
-0.24 |
-1.98% |
2020-11-06 |
12.27 |
12.89 |
12.04 |
12.13 |
236290手 |
29471万 |
-0.10 |
-0.82% |
2020-10-30 |
13.50 |
13.89 |
12.19 |
12.23 |
306540手 |
40132万 |
-1.36 |
-10.01% |
2020-10-23 |
13.71 |
14.62 |
13.31 |
13.59 |
441845手 |
61393万 |
-0.11 |
-0.80% |
2020-10-16 |
13.13 |
14.62 |
13.00 |
13.70 |
541535手 |
75127万 |
0.70 |
5.38% |
2020-10-09 |
12.93 |
13.09 |
12.81 |
13.00 |
52106手 |
6762万 |
0.22 |
1.72% |
2020-09-30 |
12.50 |
13.16 |
11.95 |
12.78 |
172542手 |
21628万 |
0.36 |
2.90% |
2020-09-25 |
12.74 |
13.67 |
12.18 |
12.42 |
438541手 |
57127万 |
-0.32 |
-2.51% |
2020-09-18 |
12.48 |
12.96 |
12.33 |
12.74 |
332310手 |
42005万 |
0.49 |
4.00% |
2020-09-11 |
13.61 |
14.22 |
11.25 |
12.25 |
694781手 |
90033万 |
-1.62 |
-11.68% |
2020-09-04 |
12.10 |
14.09 |
11.70 |
13.87 |
593131手 |
76274万 |
1.79 |
14.82% |
2020-08-28 |
11.03 |
12.23 |
10.87 |
12.08 |
333847手 |
39325万 |
1.09 |
9.92% |
2020-08-21 |
11.30 |
11.59 |
10.89 |
10.99 |
167055手 |
18835万 |
-0.31 |
-2.74% |
2020-08-14 |
11.46 |
12.08 |
10.87 |
11.30 |
209834手 |
24030万 |
-0.19 |
-1.65% |
2020-08-07 |
11.20 |
12.11 |
11.20 |
11.49 |
353436手 |
41154万 |
0.32 |
2.87% |
2020-07-31 |
10.70 |
11.33 |
10.56 |
11.17 |
208059手 |
22983万 |
0.43 |
4.00% |
2020-07-24 |
10.78 |
11.57 |
10.65 |
10.74 |
290849手 |
32237万 |
0.05 |
0.47% |
2020-07-17 |
12.03 |
12.28 |
10.62 |
10.69 |
401682手 |
46842万 |
-1.32 |
-10.99% |
2020-07-10 |
10.66 |
13.10 |
10.62 |
12.01 |
614019手 |
73948万 |
1.36 |
12.77% |
2020-07-03 |
10.24 |
10.73 |
10.00 |
10.65 |
266553手 |
27836万 |
0.40 |
3.90% |
2020-06-26 |
10.45 |
10.71 |
10.18 |
10.25 |
155843手 |
16265万 |
-0.15 |
-1.44% |
2020-06-19 |
9.79 |
10.58 |
9.62 |
10.40 |
254321手 |
25656万 |
0.56 |
5.69% |
2020-06-12 |
10.22 |
10.35 |
9.56 |
9.84 |
232035手 |
23204万 |
-0.28 |
-2.77% |
2020-06-05 |
10.00 |
10.60 |
9.96 |
10.12 |
307829手 |
31713万 |
0.18 |
1.81% |
2020-05-29 |
10.11 |
10.39 |
9.53 |
9.94 |
403443手 |
40313万 |
-0.16 |
-1.58% |
2020-05-22 |
8.94 |
10.55 |
8.94 |
10.10 |
667136手 |
66106万 |
1.16 |
12.97% |
2020-05-15 |
8.93 |
9.14 |
8.60 |
8.94 |
151206手 |
13420万 |
0.08 |
0.90% |
2020-05-08 |
8.43 |
9.02 |
8.41 |
8.86 |
100895手 |
8879万 |
0.35 |
4.11% |
2020-04-30 |
8.79 |
8.86 |
8.12 |
8.51 |
127377手 |
10759万 |
-0.28 |
-3.19% |
2020-04-24 |
9.31 |
9.47 |
8.71 |
8.79 |
179321手 |
16499万 |
-0.51 |
-5.48% |
2020-04-17 |
9.29 |
9.54 |
9.08 |
9.30 |
139127手 |
12962万 |
-0.09 |
-0.96% |
2020-04-10 |
8.95 |
9.60 |
8.88 |
9.39 |
153420手 |
14237万 |
0.60 |
6.83% |
2020-04-03 |
9.06 |
9.07 |
8.56 |
8.79 |
143168手 |
12532万 |
-0.42 |
-4.56% |
2020-03-27 |
9.72 |
9.78 |
9.17 |
9.21 |
207691手 |
19741万 |
-0.76 |
-7.62% |
2020-03-20 |
10.90 |
10.90 |
9.47 |
9.97 |
411647手 |
41524万 |
-0.97 |
-8.87% |
2020-03-13 |
10.05 |
11.06 |
9.50 |
10.94 |
579179手 |
60413万 |
0.74 |
7.25% |
2020-03-06 |
9.20 |
10.78 |
9.09 |
10.20 |
332910手 |
33347万 |
1.13 |
12.46% |
2020-02-28 |
10.12 |
10.32 |
8.99 |
9.07 |
368101手 |
36477万 |
-0.89 |
-8.94% |
2020-02-21 |
9.21 |
10.13 |
9.14 |
9.96 |
279079手 |
27111万 |
0.90 |
9.93% |
2020-02-14 |
8.96 |
9.40 |
8.91 |
9.06 |
205344手 |
18698万 |
0.04 |
0.44% |
2020-02-07 |
8.58 |
9.04 |
7.74 |
9.02 |
224079手 |
19003万 |
-0.51 |
-5.35% |