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 |
11.11 |
11.70 |
11.10 |
11.55 |
66205手 |
7549万 |
0.38 |
3.40% |
2022-06-17 |
11.03 |
11.29 |
10.88 |
11.17 |
75946手 |
8429万 |
0.09 |
0.81% |
2022-06-10 |
11.00 |
11.25 |
10.72 |
11.08 |
82661手 |
9095万 |
0.08 |
0.73% |
2022-06-02 |
10.23 |
11.08 |
10.10 |
11.00 |
64059手 |
6791万 |
0.77 |
7.53% |
2022-05-27 |
10.26 |
10.44 |
9.75 |
10.23 |
77702手 |
7891万 |
-0.01 |
-0.10% |
2022-05-20 |
10.35 |
10.39 |
9.90 |
10.24 |
75901手 |
7683万 |
0.03 |
0.29% |
2022-05-13 |
10.08 |
10.45 |
9.96 |
10.21 |
51662手 |
5281万 |
0.13 |
1.29% |
2022-05-06 |
10.00 |
10.32 |
9.82 |
10.08 |
12355手 |
1250万 |
0.08 |
0.80% |
2022-04-29 |
10.84 |
10.89 |
9.15 |
10.00 |
49459手 |
4883万 |
-0.86 |
-7.92% |
2022-04-22 |
11.40 |
11.78 |
10.83 |
10.86 |
34150手 |
3863万 |
-0.54 |
-4.74% |
2022-04-15 |
11.77 |
11.84 |
11.27 |
11.40 |
24558手 |
2828万 |
-0.42 |
-3.55% |
2022-04-08 |
12.05 |
12.30 |
11.51 |
11.82 |
25003手 |
2974万 |
-0.28 |
-2.31% |
2022-04-01 |
12.04 |
12.33 |
11.71 |
12.10 |
45384手 |
5432万 |
0.09 |
0.75% |
2022-03-25 |
12.34 |
12.69 |
12.00 |
12.01 |
43510手 |
5359万 |
-0.34 |
-2.75% |
2022-03-18 |
12.70 |
12.72 |
11.50 |
12.35 |
63189手 |
7675万 |
-0.47 |
-3.67% |
2022-03-11 |
13.84 |
13.87 |
12.35 |
12.82 |
58438手 |
7635万 |
-1.02 |
-7.37% |
2022-03-04 |
13.84 |
14.24 |
13.37 |
13.84 |
47321手 |
6593万 |
0.10 |
0.73% |
2022-02-25 |
13.75 |
14.17 |
13.51 |
13.74 |
48923手 |
6775万 |
0.14 |
1.03% |
2022-02-18 |
13.59 |
13.82 |
13.26 |
13.60 |
33108手 |
4500万 |
-0.07 |
-0.51% |
2022-02-11 |
13.77 |
14.10 |
12.84 |
13.67 |
56962手 |
7862万 |
0.17 |
1.26% |
2022-01-28 |
14.23 |
14.30 |
13.00 |
13.50 |
69223手 |
9362万 |
-0.74 |
-5.20% |
2022-01-21 |
14.99 |
15.34 |
14.12 |
14.24 |
72471手 |
10730万 |
-0.75 |
-5.00% |
2022-01-14 |
14.38 |
15.18 |
14.19 |
14.99 |
66956手 |
9922万 |
0.61 |
4.24% |
2022-01-07 |
14.83 |
15.11 |
14.34 |
14.38 |
55401手 |
8185万 |
-0.43 |
-2.90% |
2021-12-31 |
13.75 |
14.98 |
13.31 |
14.81 |
87166手 |
12535万 |
1.15 |
8.42% |
2021-12-24 |
14.69 |
14.80 |
13.60 |
13.66 |
83641手 |
11850万 |
-1.02 |
-6.95% |
2021-12-17 |
15.49 |
15.89 |
14.63 |
14.68 |
125399手 |
19072万 |
-0.99 |
-6.32% |
2021-12-10 |
14.63 |
16.12 |
13.67 |
15.67 |
159914手 |
24002万 |
1.01 |
6.89% |
2021-12-03 |
14.41 |
15.15 |
14.25 |
14.66 |
80172手 |
11814万 |
-0.04 |
-0.27% |
2021-11-26 |
14.61 |
14.84 |
14.23 |
14.70 |
59833手 |
8663万 |
0.14 |
0.96% |
2021-11-19 |
13.93 |
14.80 |
13.80 |
14.56 |
94696手 |
13475万 |
0.64 |
4.60% |
2021-11-12 |
12.84 |
13.97 |
12.74 |
13.92 |
58900手 |
7944万 |
0.95 |
7.33% |
2021-11-05 |
13.07 |
13.18 |
12.38 |
12.97 |
38050手 |
4867万 |
-0.06 |
-0.46% |
2021-10-29 |
13.19 |
13.68 |
12.57 |
13.03 |
38494手 |
5058万 |
-0.25 |
-1.88% |
2021-10-22 |
13.15 |
13.68 |
13.00 |
13.28 |
32790手 |
4366万 |
0.13 |
0.99% |
2021-10-15 |
13.40 |
13.48 |
12.86 |
13.15 |
37603手 |
4940万 |
-0.27 |
-2.01% |
2021-10-08 |
13.65 |
13.73 |
13.22 |
13.42 |
6404手 |
861万 |
-0.02 |
-0.15% |
2021-09-30 |
14.44 |
14.44 |
13.20 |
13.44 |
38571手 |
5246万 |
-1.03 |
-7.12% |
2021-09-24 |
14.58 |
15.03 |
14.20 |
14.47 |
24914手 |
3634万 |
-0.17 |
-1.16% |
2021-09-17 |
15.31 |
15.67 |
14.18 |
14.64 |
70796手 |
10608万 |
-0.67 |
-4.38% |
2021-09-10 |
15.49 |
16.54 |
15.05 |
15.31 |
111754手 |
17705万 |
-0.16 |
-1.03% |
2021-09-03 |
16.58 |
16.92 |
15.04 |
15.47 |
101152手 |
15972万 |
-1.39 |
-8.24% |
2021-08-27 |
15.48 |
16.97 |
15.31 |
16.86 |
137841手 |
22415万 |
1.46 |
9.48% |
2021-08-20 |
15.60 |
15.78 |
14.57 |
15.40 |
78363手 |
11887万 |
-0.19 |
-1.22% |
2021-08-13 |
15.33 |
16.39 |
15.15 |
15.59 |
116147手 |
18360万 |
0.25 |
1.63% |
2021-08-06 |
14.28 |
15.90 |
14.20 |
15.34 |
149038手 |
22845万 |
1.01 |
7.05% |
2021-07-30 |
15.01 |
15.65 |
13.50 |
14.33 |
114194手 |
16639万 |
-0.87 |
-5.72% |
2021-07-23 |
14.64 |
15.70 |
14.32 |
15.20 |
159048手 |
23858万 |
0.57 |
3.90% |
2021-07-16 |
14.16 |
15.03 |
13.60 |
14.63 |
240434手 |
34525万 |
-0.37 |
-2.47% |
2021-07-09 |
12.75 |
16.01 |
12.74 |
15.00 |
159891手 |
23535万 |
2.26 |
17.74% |
2021-07-02 |
13.12 |
13.36 |
12.56 |
12.74 |
54436手 |
7063万 |
-0.45 |
-3.41% |
2021-06-25 |
13.37 |
13.59 |
12.95 |
13.19 |
74847手 |
9949万 |
-0.19 |
-1.42% |
2021-06-18 |
12.84 |
13.94 |
12.49 |
13.38 |
90270手 |
11929万 |
0.54 |
4.21% |
2021-06-11 |
12.55 |
13.08 |
12.29 |
12.84 |
63086手 |
8013万 |
0.40 |
3.21% |
2021-06-04 |
12.61 |
13.10 |
12.29 |
12.44 |
57231手 |
7270万 |
-0.11 |
-0.88% |
2021-05-28 |
12.09 |
12.58 |
12.03 |
12.55 |
47770手 |
5853万 |
0.39 |
3.21% |
2021-05-21 |
12.63 |
12.68 |
12.10 |
12.16 |
50683手 |
6223万 |
-0.58 |
-4.55% |
2021-05-14 |
12.50 |
12.91 |
12.04 |
12.74 |
51166手 |
6401万 |
0.34 |
2.74% |
2021-05-07 |
12.39 |
12.50 |
12.13 |
12.40 |
15058手 |
1854万 |
0.01 |
0.08% |
2021-04-30 |
12.71 |
12.85 |
11.91 |
12.39 |
50581手 |
6262万 |
-0.35 |
-2.75% |
2021-04-23 |
12.50 |
13.28 |
12.41 |
12.74 |
59181手 |
7677万 |
0.33 |
2.66% |
2021-04-16 |
12.34 |
12.50 |
11.67 |
12.41 |
44488手 |
5357万 |
0.07 |
0.57% |
2021-04-09 |
12.51 |
12.82 |
12.23 |
12.34 |
37943手 |
4754万 |
-0.17 |
-1.36% |
2021-04-02 |
12.43 |
12.90 |
12.25 |
12.51 |
62131手 |
7801万 |
0.14 |
1.13% |
2021-03-26 |
11.92 |
12.47 |
11.80 |
12.37 |
83582手 |
10163万 |
0.46 |
3.86% |
2021-03-19 |
11.01 |
12.56 |
10.83 |
11.91 |
134216手 |
15924万 |
0.91 |
8.27% |
2021-03-12 |
11.95 |
12.05 |
10.93 |
11.00 |
43461手 |
4948万 |
-0.83 |
-7.02% |
2021-03-05 |
12.60 |
12.60 |
11.20 |
11.83 |
83407手 |
9866万 |
-0.55 |
-4.44% |
2021-02-26 |
11.86 |
12.62 |
11.58 |
12.38 |
46018手 |
5548万 |
0.63 |
5.36% |
2021-02-19 |
11.27 |
11.85 |
11.27 |
11.75 |
15556手 |
1809万 |
0.55 |
4.91% |
2021-02-10 |
10.79 |
11.23 |
10.70 |
11.20 |
19789手 |
2162万 |
0.42 |
3.90% |
2021-02-05 |
11.56 |
11.90 |
10.78 |
10.78 |
59449手 |
6676万 |
-0.80 |
-6.91% |
2021-01-29 |
12.69 |
12.69 |
11.44 |
11.58 |
35742手 |
4307万 |
-1.15 |
-9.03% |
2021-01-22 |
12.39 |
13.42 |
12.39 |
12.73 |
39260手 |
5104万 |
0.38 |
3.08% |
2021-01-15 |
13.27 |
13.27 |
11.93 |
12.35 |
54986手 |
6872万 |
-0.97 |
-7.28% |
2021-01-08 |
14.70 |
14.86 |
12.75 |
13.32 |
53086手 |
7321万 |
-1.29 |
-8.83% |
2020-12-31 |
13.70 |
14.75 |
13.31 |
14.61 |
42620手 |
5993万 |
0.84 |
6.10% |
2020-12-25 |
14.64 |
14.77 |
13.37 |
13.77 |
53628手 |
7528万 |
-0.86 |
-5.88% |
2020-12-18 |
15.39 |
15.79 |
14.21 |
14.63 |
50581手 |
7597万 |
-0.79 |
-5.12% |
2020-12-11 |
16.70 |
17.69 |
15.15 |
15.42 |
96999手 |
16048万 |
-1.28 |
-7.67% |
2020-12-04 |
15.93 |
16.70 |
15.72 |
16.70 |
24122手 |
3923万 |
0.87 |
5.50% |
2020-11-27 |
15.53 |
16.50 |
15.37 |
15.83 |
51733手 |
8307万 |
0.13 |
0.83% |
2020-11-20 |
16.32 |
16.85 |
15.33 |
15.70 |
64609手 |
10334万 |
-0.53 |
-3.27% |
2020-11-13 |
17.15 |
17.45 |
15.91 |
16.23 |
57151手 |
9554万 |
-0.84 |
-4.92% |
2020-11-06 |
16.95 |
17.90 |
16.80 |
17.07 |
132917手 |
23143万 |
-0.02 |
-0.12% |
2020-10-30 |
16.16 |
18.99 |
15.97 |
17.09 |
187734手 |
32237万 |
0.91 |
5.62% |
2020-10-23 |
15.39 |
16.51 |
15.12 |
16.18 |
57846手 |
9045万 |
0.71 |
4.59% |
2020-10-16 |
15.48 |
16.20 |
15.12 |
15.47 |
67613手 |
10549万 |
-0.13 |
-0.83% |
2020-10-09 |
15.32 |
15.75 |
15.32 |
15.60 |
4582手 |
713万 |
0.32 |
2.09% |
2020-09-30 |
15.38 |
15.80 |
15.00 |
15.28 |
19892手 |
3048万 |
-0.13 |
-0.84% |
2020-09-25 |
16.33 |
16.76 |
15.28 |
15.41 |
44362手 |
7057万 |
-1.35 |
-8.05% |
2020-09-18 |
17.17 |
17.52 |
16.12 |
16.76 |
57387手 |
9658万 |
-0.03 |
-0.18% |
2020-09-11 |
17.79 |
18.25 |
15.93 |
16.79 |
69744手 |
12067万 |
-1.06 |
-5.94% |
2020-09-04 |
16.79 |
18.67 |
16.46 |
17.85 |
82062手 |
14446万 |
1.06 |
6.31% |
2020-08-28 |
17.49 |
17.97 |
16.38 |
16.79 |
62480手 |
10646万 |
-0.57 |
-3.28% |
2020-08-21 |
18.17 |
19.32 |
16.58 |
17.36 |
97848手 |
17413万 |
-0.79 |
-4.35% |
2020-08-14 |
18.00 |
18.50 |
17.35 |
18.15 |
81731手 |
14603万 |
0.03 |
0.17% |
2020-08-07 |
16.26 |
18.18 |
16.25 |
18.12 |
159969手 |
27785万 |
1.92 |
11.85% |
2020-07-31 |
15.30 |
16.44 |
14.88 |
16.20 |
119992手 |
18893万 |
0.94 |
6.16% |
2020-07-24 |
14.87 |
16.18 |
14.87 |
15.26 |
104678手 |
16427万 |
0.55 |
3.74% |
2020-07-17 |
15.82 |
16.10 |
14.35 |
14.71 |
117243手 |
18038万 |
-1.00 |
-6.37% |
2020-07-10 |
14.91 |
16.38 |
14.79 |
15.71 |
170179手 |
26079万 |
0.76 |
5.08% |
2020-07-03 |
13.32 |
15.07 |
12.97 |
14.95 |
156039手 |
21927万 |
1.57 |
11.73% |
2020-06-24 |
13.75 |
13.92 |
13.26 |
13.38 |
36818手 |
5001万 |
-0.41 |
-2.97% |
2020-06-19 |
13.23 |
13.86 |
13.00 |
13.79 |
65199手 |
8801万 |
0.49 |
3.68% |
2020-06-12 |
13.90 |
14.00 |
13.08 |
13.30 |
67867手 |
9187万 |
-0.57 |
-4.11% |
2020-06-05 |
13.25 |
14.16 |
12.75 |
13.87 |
103598手 |
14111万 |
-1.93 |
-12.21% |
2020-05-29 |
15.11 |
16.17 |
14.83 |
15.80 |
54974手 |
8629万 |
0.74 |
4.91% |
2020-05-22 |
15.38 |
15.88 |
14.85 |
15.06 |
47747手 |
7340万 |
-0.31 |
-2.02% |
2020-05-15 |
15.36 |
15.89 |
15.11 |
15.37 |
52668手 |
8172万 |
0.00 |
0.00% |
2020-05-08 |
14.63 |
15.43 |
14.42 |
15.37 |
35814手 |
5397万 |
0.73 |
4.99% |
2020-04-30 |
14.86 |
15.08 |
13.97 |
14.64 |
34350手 |
4965万 |
-0.22 |
-1.48% |
2020-04-24 |
15.24 |
15.48 |
14.81 |
14.86 |
43794手 |
6636万 |
-0.24 |
-1.59% |
2020-04-17 |
14.95 |
15.38 |
14.60 |
15.10 |
52310手 |
7821万 |
0.15 |
1.00% |
2020-04-10 |
15.10 |
15.60 |
14.91 |
14.95 |
47589手 |
7257万 |
0.07 |
0.47% |
2020-04-03 |
15.60 |
15.69 |
14.53 |
14.88 |
76253手 |
11355万 |
-1.04 |
-6.53% |
2020-03-27 |
16.13 |
16.90 |
15.85 |
15.92 |
97727手 |
15932万 |
-0.71 |
-4.27% |
2020-03-20 |
18.36 |
18.66 |
15.57 |
16.63 |
147859手 |
24649万 |
-1.59 |
-8.73% |
2020-03-13 |
18.05 |
19.94 |
17.07 |
18.22 |
244134手 |
45638万 |
-0.10 |
-0.55% |
2020-03-06 |
16.52 |
18.45 |
16.30 |
18.32 |
163256手 |
28882万 |
2.11 |
13.02% |
2020-02-28 |
18.50 |
18.75 |
16.13 |
16.21 |
191566手 |
34163万 |
-2.38 |
-12.80% |
2020-02-21 |
16.14 |
19.57 |
16.10 |
18.59 |
292996手 |
53308万 |
2.82 |
17.88% |
2020-02-14 |
15.70 |
16.09 |
15.26 |
15.77 |
88366手 |
13883万 |
0.20 |
1.28% |
2020-02-07 |
14.72 |
15.74 |
14.61 |
15.57 |
146093手 |
22012万 |
-0.79 |
-4.83% |
2020-01-23 |
16.01 |
17.40 |
16.01 |
16.36 |
89320手 |
14998万 |
-0.13 |
-0.79% |
2020-01-17 |
17.02 |
17.28 |
16.30 |
16.49 |
80415手 |
13495万 |
-0.63 |
-3.68% |
2020-01-10 |
16.68 |
17.97 |
16.31 |
17.12 |
160356手 |
27592万 |
0.41 |
2.45% |
2020-01-03 |
16.63 |
16.85 |
16.40 |
16.71 |
38317手 |
6390万 |
0.26 |
1.58% |
2019-12-31 |
9.86 |
16.73 |
9.58 |
16.45 |
70092手 |
10271万 |
-0.42 |
-2.49% |
2019-12-27 |
17.20 |
18.47 |
16.14 |
16.87 |
255419手 |
43723万 |
-0.77 |
-4.37% |
2019-12-20 |
15.06 |
17.80 |
14.90 |
17.64 |
252078手 |
41393万 |
2.76 |
18.55% |
2019-12-13 |
14.24 |
14.88 |
13.95 |
14.88 |
62131手 |
8986万 |
0.73 |
5.16% |
2019-12-06 |
14.62 |
14.73 |
13.50 |
14.15 |
53468手 |
7459万 |
-0.48 |
-3.28% |
2019-11-29 |
14.94 |
15.15 |
14.58 |
14.63 |
43776手 |
6481万 |
-0.31 |
-2.08% |
2019-11-22 |
14.46 |
15.43 |
14.35 |
14.94 |
76442手 |
11427万 |
0.48 |
3.32% |
2019-11-15 |
14.30 |
15.01 |
13.80 |
14.46 |
54010手 |
7777万 |
0.10 |
0.70% |
2019-11-08 |
14.50 |
14.60 |
13.93 |
14.36 |
44193手 |
6301万 |
-0.09 |
-0.62% |
2019-11-01 |
14.45 |
14.69 |
13.81 |
14.45 |
78083手 |
11177万 |
-0.07 |
-0.48% |
2019-10-25 |
15.80 |
15.80 |
14.20 |
14.52 |
105109手 |
15274万 |
-1.47 |
-9.19% |
2019-10-18 |
15.15 |
16.55 |
15.13 |
15.99 |
183964手 |
29116万 |
0.78 |
5.13% |
2019-10-11 |
14.02 |
15.75 |
14.02 |
15.21 |
178422手 |
27119万 |
1.09 |
7.72% |
2019-09-30 |
14.59 |
14.59 |
14.12 |
14.12 |
21170手 |
3040万 |
-0.40 |
-2.75% |
2019-09-27 |
14.00 |
14.80 |
13.57 |
14.52 |
100838手 |
14400万 |
0.45 |
3.20% |
2019-09-20 |
14.83 |
14.84 |
13.91 |
14.07 |
86965手 |
12466万 |
-0.75 |
-5.06% |
2019-09-12 |
14.05 |
14.88 |
13.86 |
14.82 |
78816手 |
11431万 |
0.94 |
6.77% |
2019-09-06 |
12.91 |
14.10 |
12.91 |
13.88 |
91169手 |
12524万 |
0.97 |
7.51% |
2019-08-30 |
12.60 |
13.56 |
12.60 |
12.91 |
65412手 |
8631万 |
-0.21 |
-1.60% |
2019-08-23 |
12.47 |
13.38 |
12.39 |
13.12 |
68051手 |
8876万 |
0.72 |
5.81% |
2019-08-16 |
12.07 |
12.56 |
11.92 |
12.40 |
76859手 |
9424万 |
0.34 |
2.82% |
2019-08-09 |
13.31 |
13.68 |
12.05 |
12.06 |
121653手 |
15536万 |
-1.26 |
-9.46% |
2019-08-02 |
13.58 |
14.45 |
13.14 |
13.32 |
152706手 |
21209万 |
-0.15 |
-1.11% |
2019-07-26 |
12.81 |
13.70 |
12.49 |
13.47 |
87430手 |
11575万 |
0.57 |
4.42% |
2019-07-19 |
13.05 |
13.98 |
12.81 |
12.90 |
107665手 |
14327万 |
-0.08 |
-0.62% |
2019-07-12 |
13.52 |
13.70 |
12.76 |
12.98 |
57870手 |
7577万 |
-0.69 |
-5.05% |