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 |
9.28 |
10.15 |
9.28 |
9.63 |
136691手 |
13194万 |
0.31 |
3.33% |
2022-06-17 |
9.15 |
9.65 |
9.02 |
9.32 |
102454手 |
9594万 |
0.06 |
0.65% |
2022-06-10 |
9.30 |
9.75 |
9.01 |
9.26 |
93751手 |
8869万 |
-0.04 |
-0.43% |
2022-06-02 |
9.10 |
9.46 |
8.86 |
9.30 |
76816手 |
7061万 |
0.38 |
4.26% |
2022-05-27 |
8.97 |
9.24 |
8.58 |
8.92 |
85647手 |
7684万 |
-0.01 |
-0.11% |
2022-05-20 |
8.79 |
9.08 |
8.67 |
8.93 |
80312手 |
7134万 |
0.18 |
2.06% |
2022-05-13 |
8.10 |
8.82 |
8.10 |
8.75 |
92086手 |
7947万 |
0.49 |
5.93% |
2022-05-06 |
8.39 |
8.51 |
8.14 |
8.26 |
33375手 |
2775万 |
-0.10 |
-1.20% |
2022-04-29 |
9.02 |
9.02 |
7.30 |
8.36 |
135703手 |
11090万 |
-0.83 |
-9.03% |
2022-04-22 |
9.75 |
10.13 |
9.15 |
9.19 |
99463手 |
9624万 |
-0.56 |
-5.74% |
2022-04-15 |
10.65 |
10.76 |
9.63 |
9.75 |
117833手 |
12003万 |
-0.98 |
-9.13% |
2022-04-08 |
11.11 |
11.53 |
10.61 |
10.73 |
99620手 |
11092万 |
-0.47 |
-4.20% |
2022-04-01 |
11.05 |
11.70 |
10.84 |
11.20 |
194485手 |
21877万 |
-0.01 |
-0.09% |
2022-03-25 |
11.41 |
11.69 |
11.16 |
11.21 |
146939手 |
16822万 |
-0.28 |
-2.44% |
2022-03-18 |
11.48 |
11.72 |
10.44 |
11.49 |
215332手 |
24009万 |
-0.04 |
-0.35% |
2022-03-11 |
11.90 |
11.97 |
10.60 |
11.53 |
221205手 |
25262万 |
-0.44 |
-3.68% |
2022-03-04 |
12.58 |
12.81 |
11.97 |
11.97 |
256469手 |
31509万 |
-0.43 |
-3.47% |
2022-02-25 |
12.85 |
13.49 |
12.30 |
12.40 |
406875手 |
52891万 |
-0.15 |
-1.20% |
2022-02-18 |
13.25 |
13.35 |
12.28 |
12.55 |
335030手 |
42981万 |
-0.80 |
-5.99% |
2022-02-11 |
12.87 |
13.65 |
12.11 |
13.35 |
510400手 |
66721万 |
0.92 |
7.40% |
2022-01-28 |
15.00 |
16.08 |
11.62 |
12.43 |
628071手 |
81508万 |
-2.79 |
-18.33% |
2022-01-21 |
14.83 |
18.65 |
14.61 |
15.22 |
1146760手 |
187347万 |
0.72 |
4.97% |
2022-01-14 |
14.58 |
15.30 |
14.10 |
14.50 |
657278手 |
96120万 |
-0.92 |
-5.97% |
2022-01-07 |
13.23 |
16.69 |
13.20 |
15.42 |
549821手 |
81523万 |
2.22 |
16.82% |
2021-12-31 |
12.95 |
13.84 |
12.72 |
13.20 |
275009手 |
36785万 |
0.27 |
2.09% |
2021-12-24 |
14.02 |
15.48 |
12.87 |
12.93 |
585180手 |
83159万 |
-1.71 |
-11.68% |
2021-12-17 |
12.84 |
15.70 |
12.61 |
14.64 |
549665手 |
76281万 |
1.83 |
14.29% |
2021-12-10 |
12.96 |
13.99 |
12.45 |
12.81 |
357451手 |
46509万 |
-0.35 |
-2.66% |
2021-12-03 |
12.20 |
13.98 |
12.03 |
13.16 |
348059手 |
44753万 |
0.63 |
5.03% |
2021-11-26 |
12.01 |
12.84 |
11.82 |
12.53 |
218322手 |
26860万 |
0.51 |
4.24% |
2021-11-19 |
11.61 |
12.28 |
11.61 |
12.02 |
167553手 |
20114万 |
0.39 |
3.35% |
2021-11-12 |
11.10 |
11.72 |
11.02 |
11.63 |
137486手 |
15795万 |
0.47 |
4.21% |
2021-11-05 |
11.13 |
11.37 |
10.79 |
11.16 |
135664手 |
15080万 |
-0.05 |
-0.45% |
2021-10-29 |
12.76 |
12.85 |
10.71 |
11.21 |
255672手 |
29938万 |
-1.79 |
-13.77% |
2021-10-22 |
12.81 |
13.78 |
12.35 |
13.00 |
358840手 |
47571万 |
0.21 |
1.64% |
2021-10-15 |
12.99 |
13.79 |
12.10 |
12.79 |
211263手 |
26961万 |
-0.14 |
-1.08% |
2021-10-08 |
12.05 |
12.99 |
12.05 |
12.93 |
69218手 |
8775万 |
0.90 |
7.48% |
2021-09-30 |
13.36 |
13.60 |
11.61 |
12.03 |
203343手 |
25244万 |
-1.68 |
-12.25% |
2021-09-24 |
12.87 |
15.60 |
12.78 |
13.71 |
301858手 |
41930万 |
0.49 |
3.71% |
2021-09-17 |
12.61 |
13.66 |
12.41 |
13.22 |
326024手 |
42047万 |
0.54 |
4.26% |
2021-09-10 |
11.42 |
14.10 |
11.40 |
12.68 |
651480手 |
85547万 |
1.28 |
11.23% |
2021-09-03 |
11.54 |
12.09 |
10.96 |
11.40 |
134021手 |
15235万 |
-0.14 |
-1.21% |
2021-08-27 |
11.93 |
12.44 |
11.54 |
11.54 |
136775手 |
16578万 |
-0.30 |
-2.53% |
2021-08-20 |
12.12 |
12.45 |
11.62 |
11.84 |
155016手 |
18654万 |
-0.30 |
-2.47% |
2021-08-13 |
11.41 |
12.30 |
11.37 |
12.14 |
132666手 |
15871万 |
0.79 |
6.96% |
2021-08-06 |
10.99 |
11.93 |
10.83 |
11.35 |
126313手 |
14492万 |
0.42 |
3.84% |
2021-07-30 |
11.34 |
11.40 |
10.25 |
10.93 |
107237手 |
11642万 |
-0.40 |
-3.53% |
2021-07-23 |
11.59 |
11.88 |
11.30 |
11.33 |
111120手 |
12876万 |
-0.24 |
-2.07% |
2021-07-16 |
12.37 |
12.72 |
11.52 |
11.57 |
175349手 |
21419万 |
-0.78 |
-6.32% |
2021-07-09 |
11.92 |
12.56 |
11.82 |
12.35 |
183770手 |
22653万 |
0.32 |
2.66% |
2021-07-02 |
11.95 |
12.43 |
11.67 |
12.03 |
172802手 |
20862万 |
-0.08 |
-0.66% |
2021-06-25 |
12.29 |
13.49 |
11.95 |
12.11 |
238842手 |
29829万 |
-0.28 |
-2.26% |
2021-06-18 |
12.25 |
12.66 |
11.81 |
12.39 |
176224手 |
21556万 |
0.14 |
1.14% |
2021-06-11 |
11.51 |
12.37 |
11.35 |
12.25 |
184609手 |
22099万 |
0.77 |
6.71% |
2021-06-04 |
11.65 |
12.06 |
11.44 |
11.48 |
127523手 |
14975万 |
-0.24 |
-2.05% |
2021-05-28 |
11.32 |
12.33 |
11.25 |
11.72 |
160529手 |
18896万 |
0.36 |
3.17% |
2021-05-21 |
11.45 |
11.60 |
11.12 |
11.36 |
107715手 |
12200万 |
-0.25 |
-2.15% |
2021-05-14 |
11.16 |
12.30 |
10.85 |
11.61 |
222523手 |
25530万 |
0.46 |
4.13% |
2021-05-07 |
11.25 |
11.45 |
11.08 |
11.15 |
45615手 |
5133万 |
-0.12 |
-1.06% |
2021-04-30 |
13.00 |
13.00 |
11.16 |
11.27 |
232471手 |
27485万 |
-3.21 |
-22.17% |
2021-04-23 |
14.90 |
15.25 |
14.45 |
14.48 |
86633手 |
12936万 |
-0.44 |
-2.95% |
2021-04-16 |
15.02 |
15.10 |
14.14 |
14.92 |
77160手 |
11263万 |
-0.19 |
-1.26% |
2021-04-09 |
14.84 |
15.54 |
14.80 |
15.11 |
76626手 |
11665万 |
0.28 |
1.89% |
2021-04-02 |
15.20 |
15.20 |
14.44 |
14.83 |
80491手 |
11868万 |
-0.38 |
-2.50% |
2021-03-26 |
15.25 |
15.68 |
15.10 |
15.21 |
83156手 |
12807万 |
-0.02 |
-0.13% |
2021-03-19 |
15.11 |
15.51 |
14.74 |
15.23 |
61875手 |
9417万 |
0.12 |
0.79% |
2021-03-12 |
16.39 |
16.54 |
14.71 |
15.11 |
88776手 |
13745万 |
-1.27 |
-7.75% |
2021-03-05 |
15.48 |
16.44 |
15.48 |
16.38 |
101176手 |
16265万 |
1.00 |
6.50% |
2021-02-26 |
15.31 |
15.86 |
14.88 |
15.38 |
129417手 |
19949万 |
0.22 |
1.45% |
2021-02-19 |
14.30 |
15.23 |
14.15 |
15.16 |
51589手 |
7606万 |
1.08 |
7.67% |
2021-02-10 |
13.62 |
14.10 |
13.51 |
14.08 |
57959手 |
8000万 |
0.47 |
3.45% |
2021-02-05 |
16.65 |
16.98 |
13.58 |
13.61 |
232487手 |
34368万 |
-4.66 |
-25.51% |
2021-01-29 |
18.98 |
19.65 |
18.00 |
18.27 |
125370手 |
23828万 |
-0.76 |
-3.99% |
2021-01-22 |
19.81 |
19.85 |
18.69 |
19.03 |
107719手 |
20906万 |
-0.82 |
-4.13% |
2021-01-15 |
19.19 |
19.96 |
18.28 |
19.85 |
127721手 |
24463万 |
0.66 |
3.44% |
2021-01-08 |
20.22 |
20.38 |
18.22 |
19.19 |
108718手 |
21157万 |
-0.94 |
-4.67% |
2020-12-31 |
19.70 |
20.30 |
19.18 |
20.13 |
69394手 |
13721万 |
0.33 |
1.67% |
2020-12-25 |
21.13 |
21.39 |
19.26 |
19.80 |
102864手 |
20790万 |
-1.43 |
-6.74% |
2020-12-18 |
21.10 |
21.75 |
20.62 |
21.23 |
66567手 |
14196万 |
0.07 |
0.33% |
2020-12-11 |
23.19 |
23.45 |
20.90 |
21.16 |
94523手 |
21069万 |
-2.04 |
-8.79% |
2020-12-04 |
23.41 |
23.75 |
23.04 |
23.20 |
46887手 |
10939万 |
-0.29 |
-1.24% |
2020-11-27 |
25.72 |
25.76 |
23.15 |
23.49 |
159251手 |
38651万 |
-2.19 |
-8.53% |
2020-11-20 |
24.88 |
26.11 |
24.74 |
25.68 |
219221手 |
56118万 |
1.03 |
4.18% |
2020-11-13 |
24.98 |
26.32 |
24.28 |
24.65 |
226588手 |
57357万 |
-0.77 |
-3.03% |
2020-11-06 |
24.11 |
25.97 |
23.80 |
25.42 |
224993手 |
56455万 |
1.16 |
4.78% |
2020-10-30 |
23.71 |
25.69 |
23.53 |
24.26 |
247741手 |
61767万 |
0.40 |
1.68% |
2020-10-23 |
24.64 |
25.20 |
23.84 |
23.86 |
142380手 |
34990万 |
-0.88 |
-3.56% |
2020-10-16 |
23.98 |
25.50 |
23.92 |
24.74 |
150869手 |
37055万 |
1.02 |
4.30% |
2020-10-09 |
23.30 |
23.83 |
23.25 |
23.72 |
19818手 |
4683万 |
0.75 |
3.27% |
2020-09-30 |
23.61 |
23.61 |
22.88 |
22.97 |
49594手 |
11537万 |
-0.64 |
-2.71% |
2020-09-25 |
26.10 |
26.17 |
23.40 |
23.61 |
178170手 |
43881万 |
-2.51 |
-9.61% |
2020-09-18 |
24.90 |
27.88 |
24.75 |
26.12 |
445298手 |
118837万 |
1.27 |
5.11% |
2020-09-11 |
26.19 |
27.72 |
22.68 |
24.85 |
336077手 |
86631万 |
-1.39 |
-5.30% |
2020-09-04 |
26.40 |
27.44 |
25.89 |
26.24 |
247732手 |
66052万 |
-0.15 |
-0.57% |
2020-08-28 |
26.45 |
27.80 |
25.71 |
26.39 |
283876手 |
75436万 |
0.01 |
0.04% |
2020-08-21 |
25.70 |
26.88 |
25.38 |
26.38 |
201301手 |
52691万 |
1.13 |
4.47% |
2020-08-14 |
24.92 |
26.18 |
24.11 |
25.25 |
141777手 |
35746万 |
0.22 |
0.88% |
2020-08-07 |
26.00 |
26.25 |
24.65 |
25.03 |
158831手 |
40791万 |
-0.64 |
-2.49% |
2020-07-31 |
23.78 |
25.80 |
23.53 |
25.67 |
139989手 |
34683万 |
1.89 |
7.95% |
2020-07-24 |
25.80 |
26.49 |
23.72 |
23.78 |
200201手 |
50904万 |
-1.89 |
-7.36% |
2020-07-17 |
27.30 |
28.60 |
24.80 |
25.67 |
358797手 |
95262万 |
-1.45 |
-5.35% |
2020-07-10 |
23.44 |
27.62 |
23.26 |
27.12 |
328651手 |
83336万 |
3.92 |
16.90% |
2020-07-03 |
22.40 |
23.65 |
21.69 |
23.20 |
186187手 |
42351万 |
0.69 |
3.06% |
2020-06-24 |
22.03 |
22.67 |
22.01 |
22.51 |
68715手 |
15364万 |
0.56 |
2.55% |
2020-06-19 |
21.76 |
22.55 |
21.16 |
21.95 |
109012手 |
23821万 |
0.17 |
0.78% |
2020-06-12 |
22.02 |
22.28 |
21.27 |
21.78 |
66871手 |
14607万 |
-0.14 |
-0.64% |
2020-06-05 |
20.90 |
22.56 |
20.90 |
21.92 |
92577手 |
20409万 |
1.09 |
5.23% |
2020-05-29 |
20.39 |
21.35 |
20.20 |
20.83 |
89323手 |
18561万 |
0.44 |
2.16% |
2020-05-22 |
22.42 |
22.52 |
20.39 |
20.39 |
98816手 |
21259万 |
-2.05 |
-9.13% |
2020-05-15 |
23.06 |
23.43 |
22.30 |
22.44 |
92907手 |
21240万 |
-0.57 |
-2.48% |
2020-05-08 |
21.79 |
23.55 |
21.79 |
23.01 |
82997手 |
18991万 |
0.99 |
4.50% |
2020-04-30 |
22.37 |
22.37 |
19.62 |
22.02 |
128885手 |
27260万 |
-0.69 |
-3.04% |
2020-04-24 |
22.56 |
23.36 |
22.33 |
22.71 |
112113手 |
25633万 |
0.38 |
1.70% |
2020-04-17 |
22.15 |
22.79 |
21.15 |
22.33 |
105350手 |
23185万 |
0.34 |
1.55% |
2020-04-10 |
21.75 |
23.43 |
21.75 |
21.99 |
124119手 |
28065万 |
0.62 |
2.90% |
2020-04-03 |
21.67 |
21.70 |
20.20 |
21.37 |
89479手 |
18820万 |
-0.44 |
-2.02% |
2020-03-27 |
22.16 |
22.58 |
21.02 |
21.81 |
108449手 |
23719万 |
-0.93 |
-4.09% |