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 |
9.60 |
9.88 |
9.32 |
9.52 |
460468手 |
44140万 |
-0.07 |
-0.73% |
2022-06-17 |
9.10 |
10.06 |
9.01 |
9.59 |
835625手 |
79824万 |
0.40 |
4.35% |
2022-06-10 |
9.25 |
9.62 |
9.01 |
9.19 |
541880手 |
50633万 |
-0.06 |
-0.65% |
2022-06-02 |
9.18 |
9.25 |
8.65 |
9.25 |
397471手 |
35851万 |
0.15 |
1.65% |
2022-05-27 |
9.39 |
9.51 |
8.81 |
9.10 |
377344手 |
34565万 |
-0.23 |
-2.46% |
2022-05-20 |
9.57 |
9.68 |
9.09 |
9.33 |
410049手 |
38309万 |
-0.09 |
-0.95% |
2022-05-13 |
9.03 |
9.78 |
8.95 |
9.42 |
478772手 |
45111万 |
0.42 |
4.67% |
2022-05-06 |
9.00 |
9.27 |
8.73 |
9.00 |
179462手 |
16239万 |
-0.15 |
-1.64% |
2022-04-29 |
9.70 |
9.70 |
8.13 |
9.15 |
860695手 |
75499万 |
-0.68 |
-6.92% |
2022-04-22 |
11.20 |
11.56 |
9.78 |
9.83 |
416065手 |
44552万 |
-1.37 |
-12.23% |
2022-04-15 |
12.80 |
12.83 |
10.98 |
11.20 |
438132手 |
51142万 |
-1.60 |
-12.50% |
2022-04-08 |
13.49 |
13.63 |
12.74 |
12.80 |
252288手 |
33241万 |
-0.56 |
-4.19% |
2022-04-01 |
13.00 |
13.85 |
12.71 |
13.36 |
505638手 |
67220万 |
0.39 |
3.01% |
2022-03-25 |
13.42 |
13.68 |
12.91 |
12.97 |
427110手 |
56723万 |
-0.52 |
-3.85% |
2022-03-18 |
13.74 |
14.07 |
12.56 |
13.49 |
574730手 |
76840万 |
-0.45 |
-3.23% |
2022-03-11 |
14.86 |
15.19 |
12.70 |
13.94 |
833787手 |
117821万 |
-0.90 |
-6.07% |
2022-03-04 |
14.50 |
15.55 |
13.96 |
14.84 |
1495673手 |
222210万 |
0.99 |
7.15% |
2022-02-25 |
14.21 |
14.66 |
13.30 |
13.85 |
681677手 |
95723万 |
-0.40 |
-2.81% |
2022-02-18 |
14.41 |
14.90 |
13.90 |
14.25 |
604807手 |
86666万 |
-0.53 |
-3.59% |
2022-02-11 |
14.65 |
15.59 |
13.21 |
14.78 |
979658手 |
142408万 |
0.30 |
2.07% |
2022-01-28 |
16.01 |
17.05 |
14.02 |
14.48 |
929142手 |
143767万 |
-1.80 |
-11.06% |
2022-01-21 |
16.08 |
17.27 |
16.04 |
16.28 |
1309922手 |
218976万 |
0.66 |
4.22% |
2022-01-14 |
15.56 |
16.38 |
15.50 |
15.62 |
732301手 |
116577万 |
0.12 |
0.77% |
2022-01-07 |
15.69 |
16.80 |
15.46 |
15.50 |
958126手 |
154280万 |
-0.17 |
-1.08% |
2021-12-31 |
14.52 |
15.77 |
14.18 |
15.67 |
723187手 |
108199万 |
1.23 |
8.52% |
2021-12-24 |
14.02 |
14.54 |
13.79 |
14.44 |
392903手 |
55738万 |
0.35 |
2.48% |
2021-12-17 |
13.78 |
14.64 |
13.73 |
14.09 |
436493手 |
61879万 |
0.31 |
2.25% |
2021-12-10 |
14.38 |
14.38 |
13.55 |
13.78 |
334456手 |
46498万 |
-0.44 |
-3.09% |
2021-12-03 |
14.10 |
14.96 |
14.03 |
14.22 |
619117手 |
89016万 |
-0.48 |
-3.27% |
2021-11-26 |
13.39 |
15.04 |
13.38 |
14.70 |
604399手 |
85033万 |
1.31 |
9.78% |
2021-11-19 |
13.61 |
14.14 |
13.29 |
13.39 |
391702手 |
53851万 |
-0.20 |
-1.47% |
2021-11-12 |
13.12 |
13.72 |
12.94 |
13.59 |
298503手 |
40068万 |
0.37 |
2.80% |
2021-11-05 |
12.60 |
13.29 |
12.56 |
13.22 |
314346手 |
40921万 |
0.66 |
5.25% |
2021-10-29 |
14.58 |
14.67 |
12.39 |
12.56 |
509251手 |
67486万 |
-2.02 |
-13.86% |
2021-10-22 |
14.72 |
15.33 |
14.45 |
14.58 |
249153手 |
37067万 |
-0.11 |
-0.75% |
2021-10-15 |
15.20 |
15.28 |
14.40 |
14.69 |
251893手 |
37093万 |
-0.51 |
-3.35% |
2021-10-08 |
15.25 |
15.35 |
15.12 |
15.20 |
51755手 |
7876万 |
0.16 |
1.06% |
2021-09-30 |
16.40 |
16.89 |
14.66 |
15.04 |
433218手 |
67892万 |
-0.26 |
-1.70% |
2021-09-24 |
14.60 |
15.70 |
14.57 |
15.30 |
169832手 |
25707万 |
0.48 |
3.24% |
2021-09-17 |
15.73 |
16.07 |
14.50 |
14.82 |
378924手 |
57957万 |
-1.01 |
-6.38% |
2021-09-10 |
15.70 |
16.73 |
15.57 |
15.83 |
443161手 |
71661万 |
-0.04 |
-0.25% |
2021-09-03 |
15.65 |
16.35 |
15.33 |
15.87 |
373377手 |
58898万 |
0.15 |
0.95% |
2021-08-27 |
16.10 |
16.85 |
15.34 |
15.72 |
487468手 |
78656万 |
-0.36 |
-2.24% |
2021-08-20 |
17.07 |
17.08 |
15.76 |
16.08 |
517017手 |
84678万 |
-0.99 |
-5.80% |
2021-08-13 |
16.61 |
18.20 |
16.33 |
17.07 |
921823手 |
160912万 |
0.59 |
3.58% |
2021-08-06 |
14.95 |
17.66 |
14.50 |
16.48 |
1052893手 |
172849万 |
1.74 |
11.80% |
2021-07-30 |
16.02 |
16.03 |
14.30 |
14.74 |
670163手 |
99735万 |
-1.28 |
-7.99% |
2021-07-23 |
16.39 |
16.62 |
15.98 |
16.02 |
421676手 |
68721万 |
-0.30 |
-1.84% |
2021-07-16 |
16.78 |
17.34 |
16.29 |
16.32 |
474058手 |
79942万 |
-0.48 |
-2.86% |
2021-07-09 |
17.77 |
18.00 |
16.53 |
16.80 |
530835手 |
90385万 |
-0.99 |
-5.57% |
2021-07-02 |
18.41 |
18.67 |
17.66 |
17.79 |
511703手 |
92994万 |
-0.41 |
-2.25% |
2021-06-25 |
18.23 |
19.48 |
17.90 |
18.20 |
765487手 |
142157万 |
-0.02 |
-0.11% |
2021-06-18 |
19.28 |
19.50 |
17.63 |
18.22 |
757499手 |
139363万 |
-0.76 |
-4.00% |
2021-06-11 |
17.82 |
20.01 |
17.56 |
18.98 |
1187748手 |
223538万 |
1.17 |
6.57% |
2021-06-04 |
18.20 |
19.65 |
17.52 |
17.81 |
854661手 |
156574万 |
-0.49 |
-2.68% |
2021-05-28 |
17.65 |
19.09 |
17.56 |
18.30 |
616029手 |
113852万 |
0.48 |
2.69% |
2021-05-21 |
18.76 |
19.06 |
17.80 |
17.82 |
545500手 |
100594万 |
-1.02 |
-5.41% |
2021-05-14 |
18.12 |
19.10 |
17.46 |
18.84 |
987265手 |
180828万 |
1.02 |
5.72% |
2021-05-07 |
17.82 |
18.29 |
17.69 |
17.82 |
312747手 |
56297万 |
0.01 |
0.06% |
2021-04-30 |
19.97 |
19.97 |
17.72 |
17.81 |
813489手 |
152426万 |
-2.17 |
-10.86% |
2021-04-23 |
19.15 |
20.56 |
18.96 |
19.98 |
1035572手 |
206339万 |
0.81 |
4.22% |
2021-04-16 |
17.78 |
19.25 |
16.95 |
19.17 |
735945手 |
134562万 |
1.37 |
7.70% |
2021-04-09 |
18.09 |
18.50 |
17.19 |
17.80 |
338213手 |
60491万 |
-0.20 |
-1.11% |
2021-04-02 |
18.75 |
19.18 |
17.71 |
18.00 |
553286手 |
101065万 |
-0.38 |
-2.07% |
2021-03-26 |
16.70 |
18.45 |
16.66 |
18.38 |
639829手 |
113746万 |
1.67 |
9.99% |
2021-03-19 |
16.45 |
17.46 |
16.10 |
16.71 |
298076手 |
50249万 |
0.26 |
1.58% |
2021-03-12 |
18.20 |
18.57 |
16.25 |
16.45 |
411479手 |
70566万 |
-1.70 |
-9.37% |
2021-03-05 |
17.50 |
18.65 |
17.46 |
18.15 |
508693手 |
92553万 |
0.70 |
4.01% |
2021-02-26 |
18.44 |
19.11 |
17.20 |
17.45 |
591397手 |
107881万 |
-0.81 |
-4.44% |
2021-02-19 |
17.95 |
18.69 |
17.71 |
18.26 |
295078手 |
53778万 |
1.08 |
6.29% |
2021-02-10 |
16.25 |
17.49 |
15.90 |
17.18 |
274596手 |
46686万 |
1.00 |
6.18% |
2021-02-05 |
17.05 |
17.56 |
16.10 |
16.18 |
493949手 |
83232万 |
-0.05 |
-0.31% |
2021-01-29 |
17.82 |
18.59 |
16.05 |
16.23 |
588324手 |
101983万 |
-1.50 |
-8.46% |
2021-01-22 |
18.51 |
19.25 |
17.68 |
17.73 |
624965手 |
115538万 |
-0.77 |
-4.16% |
2021-01-15 |
19.50 |
19.72 |
17.79 |
18.50 |
656849手 |
123577万 |
-1.10 |
-5.61% |
2021-01-08 |
19.40 |
19.80 |
17.75 |
19.60 |
755109手 |
144371万 |
0.60 |
3.16% |
2020-12-31 |
17.85 |
19.13 |
17.62 |
19.00 |
488296手 |
90710万 |
1.00 |
5.56% |
2020-12-25 |
19.17 |
19.65 |
17.50 |
18.00 |
618701手 |
114710万 |
-1.17 |
-6.10% |
2020-12-18 |
19.43 |
19.50 |
18.40 |
19.17 |
455663手 |
86618万 |
-0.14 |
-0.72% |
2020-12-11 |
20.71 |
21.20 |
18.80 |
19.31 |
537824手 |
107522万 |
-1.27 |
-6.17% |
2020-12-04 |
20.35 |
21.15 |
20.01 |
20.58 |
317407手 |
65602万 |
0.24 |
1.18% |
2020-11-27 |
20.40 |
21.53 |
19.91 |
20.34 |
629479手 |
130141万 |
-0.11 |
-0.54% |
2020-11-20 |
21.50 |
21.57 |
20.25 |
20.45 |
494464手 |
102849万 |
-1.13 |
-5.24% |
2020-11-13 |
21.96 |
22.88 |
20.50 |
21.58 |
643313手 |
140782万 |
-0.16 |
-0.74% |
2020-11-06 |
22.36 |
22.56 |
21.18 |
21.74 |
767049手 |
168225万 |
-0.28 |
-1.27% |
2020-10-30 |
23.90 |
24.63 |
21.95 |
22.02 |
986514手 |
233227万 |
-1.68 |
-7.09% |
2020-10-23 |
26.25 |
26.25 |
23.38 |
23.70 |
898032手 |
227072万 |
-2.19 |
-8.46% |
2020-10-16 |
26.38 |
28.20 |
25.30 |
25.89 |
1493437手 |
398464万 |
0.89 |
3.56% |
2020-10-09 |
24.62 |
25.06 |
24.10 |
25.00 |
242616手 |
59802万 |
1.13 |
4.73% |
2020-09-30 |
23.12 |
24.20 |
22.61 |
23.87 |
536618手 |
126084万 |
0.60 |
2.58% |
2020-09-25 |
25.67 |
26.36 |
23.20 |
23.27 |
1445744手 |
358150万 |
-1.87 |
-7.44% |
2020-09-18 |
23.80 |
25.50 |
23.21 |
25.14 |
1675135手 |
407488万 |
1.44 |
6.08% |
2020-09-11 |
24.65 |
25.18 |
21.45 |
23.70 |
1764802手 |
414223万 |
-0.70 |
-2.87% |
2020-09-04 |
21.49 |
25.67 |
21.48 |
24.40 |
2547910手 |
605313万 |
3.13 |
14.72% |
2020-08-28 |
20.88 |
23.21 |
20.00 |
21.27 |
1352871手 |
294171万 |
0.29 |
1.38% |
2020-08-21 |
21.79 |
22.42 |
20.55 |
20.98 |
871812手 |
188694万 |
-0.42 |
-1.96% |
2020-08-14 |
22.46 |
22.81 |
20.31 |
21.40 |
965168手 |
206090万 |
-1.20 |
-5.31% |
2020-08-07 |
21.68 |
24.09 |
21.26 |
22.60 |
1617919手 |
369954万 |
1.06 |
4.92% |
2020-07-31 |
20.42 |
21.88 |
19.65 |
21.54 |
992598手 |
206441万 |
1.43 |
7.11% |
2020-07-24 |
21.85 |
23.31 |
19.90 |
20.11 |
1609416手 |
351829万 |
-1.07 |
-5.05% |
2020-07-17 |
23.22 |
24.24 |
20.82 |
21.18 |
1771211手 |
402564万 |
-2.04 |
-8.79% |
2020-07-10 |
20.00 |
24.55 |
19.51 |
23.22 |
2529415手 |
560857万 |
3.86 |
19.94% |
2020-07-03 |
18.99 |
19.49 |
17.73 |
19.36 |
1775054手 |
331541万 |
0.73 |
3.92% |
2020-06-24 |
17.50 |
19.29 |
17.46 |
18.63 |
994579手 |
183702万 |
1.21 |
6.95% |
2020-06-19 |
16.00 |
17.69 |
16.00 |
17.42 |
1153047手 |
196639万 |
1.20 |
7.40% |
2020-06-12 |
16.65 |
17.10 |
15.85 |
16.22 |
745050手 |
121660万 |
-0.46 |
-2.76% |
2020-06-05 |
16.50 |
17.10 |
16.00 |
16.68 |
844301手 |
140478万 |
0.44 |
2.71% |
2020-05-29 |
23.16 |
24.70 |
15.39 |
16.24 |
732697手 |
146966万 |
-6.92 |
-29.88% |
2020-05-22 |
26.00 |
26.00 |
23.00 |
23.16 |
777803手 |
191144万 |
-3.14 |
-11.94% |
2020-05-15 |
25.85 |
26.88 |
25.26 |
26.30 |
868743手 |
228014万 |
0.36 |
1.39% |
2020-05-08 |
25.05 |
26.85 |
24.93 |
25.94 |
609636手 |
157712万 |
0.59 |
2.33% |
2020-04-30 |
24.94 |
25.60 |
22.96 |
25.35 |
644149手 |
158507万 |
0.75 |
3.05% |
2020-04-24 |
25.56 |
27.33 |
24.37 |
24.60 |
1189633手 |
307683万 |
-0.64 |
-2.54% |
2020-04-17 |
22.65 |
26.77 |
21.93 |
25.24 |
1530958手 |
377797万 |
2.39 |
10.46% |
2020-04-10 |
23.80 |
25.28 |
22.63 |
22.85 |
966883手 |
235094万 |
0.32 |
1.42% |
2020-04-03 |
21.50 |
22.77 |
20.50 |
22.53 |
781692手 |
168314万 |
0.28 |
1.26% |
2020-03-27 |
21.69 |
23.50 |
20.70 |
22.25 |
884630手 |
195888万 |
-0.17 |
-0.76% |
2020-03-20 |
23.80 |
24.11 |
21.23 |
22.42 |
1004637手 |
223970万 |
-1.10 |
-4.68% |
2020-03-13 |
25.00 |
25.59 |
22.51 |
23.52 |
842798手 |
204858万 |
-2.39 |
-9.22% |
2020-03-06 |
25.50 |
27.62 |
25.00 |
25.91 |
1021544手 |
269623万 |
1.05 |
4.22% |
2020-02-28 |
28.80 |
31.07 |
24.71 |
24.86 |
1677430手 |
474263万 |
-4.28 |
-14.69% |
2020-02-21 |
28.21 |
29.84 |
27.33 |
29.14 |
1616580手 |
462800万 |
1.41 |
5.08% |
2020-02-14 |
26.11 |
30.11 |
25.41 |
27.73 |
1739413手 |
480555万 |
2.21 |
8.66% |
2020-02-07 |
22.82 |
25.84 |
20.80 |
25.52 |
1374211手 |
320522万 |
0.17 |
0.67% |
2020-01-23 |
25.66 |
26.79 |
23.85 |
25.35 |
1175931手 |
297022万 |
-0.35 |
-1.36% |
2020-01-17 |
25.00 |
26.78 |
24.80 |
25.70 |
1336270手 |
341841万 |
0.72 |
2.88% |
2020-01-10 |
22.48 |
26.86 |
22.21 |
24.98 |
2062175手 |
508999万 |
2.32 |
10.24% |
2020-01-03 |
21.20 |
23.46 |
21.00 |
22.66 |
959288手 |
215058万 |
1.74 |
8.32% |
2019-12-31 |
16.51 |
21.90 |
16.12 |
20.92 |
866433手 |
173020万 |
0.12 |
0.58% |
2019-12-27 |
19.56 |
21.72 |
19.16 |
20.80 |
1516797手 |
309949万 |
1.20 |
6.12% |
2019-12-20 |
20.30 |
21.21 |
19.57 |
19.60 |
1325795手 |
269425万 |
-0.79 |
-3.87% |
2019-12-13 |
18.22 |
20.40 |
18.22 |
20.39 |
1134004手 |
222687万 |
2.40 |
13.34% |
2019-12-06 |
17.26 |
18.12 |
16.70 |
17.99 |
483831手 |
84208万 |
0.84 |
4.90% |
2019-11-29 |
18.84 |
18.94 |
16.92 |
17.15 |
534291手 |
93872万 |
-1.63 |
-8.68% |
2019-11-22 |
19.08 |
20.35 |
18.59 |
18.78 |
896097手 |
174043万 |
-0.40 |
-2.09% |
2019-11-15 |
19.10 |
19.79 |
18.25 |
19.18 |
1157758手 |
221144万 |
0.20 |
1.05% |
2019-11-08 |
17.21 |
20.30 |
17.05 |
18.98 |
1352254手 |
252237万 |
1.82 |
10.61% |
2019-11-01 |
18.67 |
19.84 |
16.81 |
17.16 |
1707284手 |
314813万 |
0.19 |
1.12% |
2019-10-25 |
16.89 |
17.35 |
16.00 |
16.97 |
705031手 |
118708万 |
0.21 |
1.25% |
2019-10-18 |
18.05 |
18.68 |
16.62 |
16.76 |
1061063手 |
185499万 |
-1.18 |
-6.58% |
2019-10-11 |
17.93 |
18.48 |
17.02 |
17.94 |
781741手 |
139599万 |
0.30 |
1.70% |
2019-09-30 |
18.33 |
18.67 |
17.57 |
17.64 |
211426手 |
38244万 |
-0.69 |
-3.76% |
2019-09-27 |
20.65 |
22.30 |
18.10 |
18.33 |
2108882手 |
426405万 |
-1.96 |
-9.66% |
2019-09-20 |
20.35 |
22.50 |
19.80 |
20.29 |
2254825手 |
476571万 |
1.16 |
6.06% |
2019-09-12 |
18.58 |
21.33 |
18.50 |
19.13 |
1813941手 |
357330万 |
1.50 |
8.51% |
2019-09-06 |
15.97 |
18.32 |
15.53 |
17.63 |
1374232手 |
235888万 |
1.87 |
11.87% |
2019-08-30 |
15.11 |
16.57 |
15.11 |
15.76 |
1072323手 |
171567万 |
0.14 |
0.90% |
2019-08-23 |
15.00 |
17.30 |
14.95 |
15.62 |
1438115手 |
230601万 |
1.03 |
7.06% |
2019-08-16 |
13.61 |
14.96 |
12.72 |
14.59 |
842659手 |
116622万 |
1.19 |
8.88% |