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 |
2023-12-07 |
11.58 |
11.90 |
11.51 |
11.69 |
83057手 |
9722万 |
0.08 |
0.69% |
2023-12-01 |
11.39 |
11.70 |
11.21 |
11.61 |
105571手 |
12078万 |
0.16 |
1.40% |
2023-11-24 |
11.12 |
11.78 |
11.02 |
11.45 |
169051手 |
19364万 |
0.39 |
3.53% |
2023-11-17 |
10.79 |
11.20 |
10.79 |
11.06 |
85223手 |
9401万 |
0.16 |
1.47% |
2023-11-10 |
10.72 |
10.98 |
10.53 |
10.90 |
76941手 |
8312万 |
0.32 |
3.02% |
2023-11-03 |
10.44 |
10.78 |
10.25 |
10.58 |
88562手 |
9373万 |
0.14 |
1.34% |
2023-10-27 |
9.80 |
10.62 |
9.35 |
10.44 |
111186手 |
11288万 |
0.75 |
7.74% |
2023-10-20 |
10.00 |
10.13 |
9.61 |
9.69 |
69373手 |
6844万 |
-0.34 |
-3.39% |
2023-10-13 |
10.20 |
10.58 |
10.00 |
10.03 |
107622手 |
11027万 |
-0.14 |
-1.38% |
2023-09-28 |
10.36 |
10.40 |
9.90 |
10.17 |
87758手 |
8897万 |
-0.20 |
-1.93% |
2023-09-22 |
9.84 |
10.37 |
9.77 |
10.37 |
124837手 |
12638万 |
0.47 |
4.75% |
2023-09-15 |
10.51 |
10.52 |
9.71 |
9.90 |
278167手 |
27722万 |
-0.69 |
-6.52% |
2023-09-08 |
10.96 |
12.75 |
10.51 |
10.59 |
382870手 |
43139万 |
-0.35 |
-3.20% |
2023-09-01 |
10.89 |
11.58 |
10.54 |
10.94 |
157301手 |
17439万 |
0.66 |
6.42% |
2023-08-25 |
10.67 |
10.92 |
10.25 |
10.28 |
79523手 |
8412万 |
-0.34 |
-3.20% |
2023-08-18 |
10.39 |
10.85 |
10.20 |
10.62 |
79122手 |
8332万 |
0.17 |
1.63% |
2023-08-11 |
10.98 |
11.06 |
10.40 |
10.45 |
120611手 |
12936万 |
-0.65 |
-5.86% |
2023-08-04 |
11.31 |
11.50 |
10.82 |
11.10 |
228808手 |
25455万 |
-0.11 |
-0.98% |
2023-07-28 |
10.28 |
11.96 |
10.13 |
11.21 |
418085手 |
46930万 |
1.07 |
10.55% |
2023-07-21 |
10.34 |
10.39 |
10.05 |
10.14 |
72622手 |
7415万 |
-0.20 |
-1.93% |
2023-07-14 |
10.29 |
10.42 |
10.10 |
10.34 |
54644手 |
5613万 |
0.09 |
0.88% |
2023-07-07 |
10.03 |
10.37 |
9.99 |
10.25 |
56480手 |
5758万 |
0.24 |
2.40% |
2023-06-30 |
9.52 |
10.03 |
9.30 |
10.01 |
64539手 |
6225万 |
0.49 |
5.15% |
2023-06-21 |
10.07 |
10.16 |
9.50 |
9.52 |
36922手 |
3590万 |
-0.55 |
-5.46% |
2023-06-16 |
9.74 |
10.14 |
9.72 |
10.07 |
18773手 |
1879万 |
1.24 |
14.04% |
2022-06-23 |
8.83 |
9.42 |
8.57 |
8.83 |
250477手 |
22545万 |
-0.01 |
-0.11% |
2022-06-17 |
9.15 |
9.66 |
8.41 |
8.84 |
364776手 |
32772万 |
-0.43 |
-4.64% |
2022-06-10 |
9.10 |
10.39 |
8.87 |
9.27 |
557910手 |
53086万 |
0.16 |
1.76% |
2022-06-02 |
9.69 |
9.75 |
9.08 |
9.11 |
195058手 |
18137万 |
-0.65 |
-6.66% |
2022-05-27 |
9.48 |
9.78 |
8.89 |
9.76 |
257888手 |
24054万 |
0.35 |
3.72% |
2022-05-20 |
8.91 |
10.00 |
8.63 |
9.41 |
480902手 |
45310万 |
0.58 |
6.57% |
2022-05-13 |
8.15 |
9.40 |
7.95 |
8.83 |
419971手 |
36523万 |
0.96 |
12.20% |
2022-05-06 |
7.73 |
8.02 |
7.57 |
7.87 |
113246手 |
8859万 |
0.17 |
2.21% |
2022-04-29 |
8.74 |
8.85 |
7.34 |
7.70 |
334993手 |
26440万 |
-1.23 |
-13.77% |
2022-04-22 |
9.61 |
9.91 |
8.80 |
8.93 |
240626手 |
22652万 |
-0.73 |
-7.56% |
2022-04-15 |
10.82 |
11.41 |
9.57 |
9.66 |
638447手 |
67511万 |
-1.24 |
-11.38% |
2022-04-08 |
10.72 |
11.53 |
10.57 |
10.90 |
446228手 |
49079万 |
0.15 |
1.40% |
2022-04-01 |
10.36 |
12.52 |
10.16 |
10.75 |
896118手 |
100010万 |
0.20 |
1.90% |
2022-03-25 |
10.11 |
11.08 |
9.90 |
10.55 |
746047手 |
77471万 |
0.50 |
4.97% |
2022-03-18 |
9.23 |
10.83 |
8.38 |
10.05 |
337020手 |
32088万 |
0.82 |
8.88% |
2022-03-11 |
9.60 |
9.68 |
8.72 |
9.23 |
143497手 |
13293万 |
-0.37 |
-3.85% |
2022-03-04 |
9.93 |
10.08 |
9.50 |
9.60 |
168365手 |
16448万 |
-0.35 |
-3.52% |
2022-02-25 |
10.10 |
10.30 |
9.54 |
9.95 |
231540手 |
23146万 |
-0.25 |
-2.45% |
2022-02-18 |
9.25 |
10.41 |
9.04 |
10.20 |
279714手 |
27335万 |
1.07 |
11.72% |
2022-02-11 |
8.81 |
9.54 |
8.51 |
9.13 |
170729手 |
15797万 |
0.49 |
5.67% |
2022-01-28 |
9.25 |
9.31 |
8.35 |
8.64 |
98146手 |
8562万 |
-0.67 |
-7.20% |
2022-01-21 |
9.50 |
9.82 |
9.18 |
9.31 |
188830手 |
17968万 |
-0.19 |
-2.00% |
2022-01-14 |
9.52 |
9.87 |
9.33 |
9.50 |
148417手 |
14366万 |
-0.02 |
-0.21% |
2022-01-07 |
9.17 |
9.87 |
9.15 |
9.52 |
165065手 |
15821万 |
0.39 |
4.27% |
2021-12-31 |
8.93 |
9.33 |
8.86 |
9.13 |
110825手 |
10087万 |
0.23 |
2.58% |
2021-12-24 |
9.70 |
9.93 |
8.90 |
8.90 |
216545手 |
20648万 |
-0.74 |
-7.68% |
2021-12-17 |
9.42 |
9.78 |
9.22 |
9.64 |
164676手 |
15735万 |
0.16 |
1.69% |
2021-12-10 |
9.51 |
9.78 |
9.16 |
9.48 |
245021手 |
23221万 |
-0.03 |
-0.32% |
2021-12-03 |
9.27 |
9.87 |
9.20 |
9.51 |
165538手 |
15704万 |
0.21 |
2.26% |
2021-11-26 |
9.25 |
9.52 |
9.13 |
9.30 |
86506手 |
8051万 |
0.09 |
0.98% |
2021-11-19 |
9.23 |
9.49 |
9.10 |
9.21 |
108021手 |
10036万 |
-0.02 |
-0.22% |
2021-11-12 |
8.89 |
9.43 |
8.77 |
9.23 |
88686手 |
8070万 |
0.36 |
4.06% |
2021-11-05 |
8.71 |
9.04 |
8.57 |
8.87 |
85415手 |
7538万 |
0.12 |
1.37% |
2021-10-29 |
8.90 |
9.05 |
8.40 |
8.75 |
117157手 |
10208万 |
-0.21 |
-2.34% |
2021-10-22 |
9.00 |
9.39 |
8.82 |
8.96 |
98699手 |
8964万 |
-0.09 |
-0.99% |
2021-10-15 |
9.83 |
9.97 |
9.00 |
9.05 |
97780手 |
9130万 |
-0.78 |
-7.93% |
2021-10-08 |
9.67 |
9.99 |
9.60 |
9.83 |
36927手 |
3627万 |
0.25 |
2.61% |
2021-09-30 |
10.35 |
10.49 |
9.25 |
9.58 |
195181手 |
18829万 |
-0.83 |
-7.97% |
2021-09-24 |
10.56 |
11.08 |
10.29 |
10.41 |
230355手 |
24728万 |
-0.30 |
-2.80% |
2021-09-17 |
10.33 |
10.98 |
10.02 |
10.71 |
361350手 |
38050万 |
0.37 |
3.58% |
2021-09-10 |
10.93 |
11.14 |
10.30 |
10.34 |
353490手 |
37891万 |
-0.15 |
-1.43% |
2021-09-03 |
10.09 |
10.95 |
9.66 |
10.49 |
384519手 |
39652万 |
0.32 |
3.15% |
2021-08-27 |
10.01 |
11.09 |
10.01 |
10.17 |
495758手 |
52149万 |
0.09 |
0.89% |
2021-08-20 |
10.05 |
10.99 |
9.81 |
10.08 |
400672手 |
41465万 |
0.07 |
0.70% |
2021-08-13 |
9.88 |
10.29 |
9.80 |
10.01 |
168326手 |
16969万 |
0.14 |
1.42% |
2021-08-06 |
9.39 |
10.40 |
9.30 |
9.87 |
290177手 |
29249万 |
0.47 |
5.00% |
2021-07-30 |
10.03 |
10.38 |
8.63 |
9.40 |
360751手 |
34252万 |
-0.57 |
-5.72% |
2021-07-23 |
9.76 |
10.26 |
9.33 |
9.97 |
263819手 |
25841万 |
0.17 |
1.74% |
2021-07-16 |
9.44 |
10.31 |
9.35 |
9.80 |
426394手 |
41945万 |
0.37 |
3.92% |
2021-07-09 |
9.51 |
9.83 |
9.17 |
9.43 |
268627手 |
25463万 |
-0.07 |
-0.74% |
2021-07-02 |
10.09 |
10.42 |
9.18 |
9.50 |
557580手 |
54183万 |
-0.61 |
-6.03% |
2021-06-25 |
9.60 |
11.20 |
8.88 |
10.11 |
590734手 |
59493万 |
0.80 |
8.59% |
2021-06-18 |
9.01 |
9.41 |
8.75 |
9.31 |
160658手 |
14596万 |
0.33 |
3.67% |
2021-06-11 |
8.83 |
9.20 |
8.66 |
8.98 |
139886手 |
12509万 |
0.16 |
1.81% |
2021-06-04 |
8.54 |
9.17 |
8.52 |
8.82 |
127900手 |
11300万 |
0.20 |
2.32% |
2021-05-28 |
8.50 |
8.76 |
8.37 |
8.62 |
128222手 |
10977万 |
0.12 |
1.41% |
2021-05-21 |
8.60 |
8.66 |
8.10 |
8.50 |
119442手 |
9967万 |
-0.19 |
-2.19% |
2021-05-14 |
8.32 |
8.77 |
8.22 |
8.69 |
115200手 |
9773万 |
0.37 |
4.45% |
2021-05-07 |
9.50 |
9.50 |
8.30 |
8.32 |
111202手 |
9722万 |
-0.70 |
-7.76% |
2021-04-30 |
8.89 |
9.09 |
8.42 |
9.02 |
149902手 |
13098万 |
0.18 |
2.04% |
2021-04-23 |
9.37 |
9.59 |
8.76 |
8.84 |
190222手 |
17528万 |
-0.60 |
-6.36% |
2021-04-16 |
9.44 |
9.88 |
9.16 |
9.44 |
266729手 |
25208万 |
0.00 |
0.00% |
2021-04-09 |
9.45 |
9.75 |
9.36 |
9.44 |
236574手 |
22499万 |
0.11 |
1.18% |
2021-04-02 |
10.27 |
10.81 |
9.33 |
9.33 |
653504手 |
65581万 |
-0.94 |
-9.15% |
2021-03-26 |
11.23 |
11.85 |
9.59 |
10.27 |
690307手 |
73255万 |
-0.93 |
-8.30% |
2021-03-19 |
11.16 |
13.60 |
11.02 |
11.20 |
1106322手 |
133233万 |
-0.19 |
-1.67% |
2021-03-12 |
8.79 |
13.18 |
8.70 |
11.39 |
1240564手 |
139130万 |
2.82 |
32.91% |
2021-03-05 |
8.33 |
8.58 |
8.23 |
8.57 |
95498手 |
8022万 |
0.29 |
3.50% |
2021-02-26 |
7.98 |
8.50 |
7.86 |
8.28 |
124489手 |
10220万 |
0.38 |
4.81% |
2021-02-19 |
7.49 |
7.93 |
7.48 |
7.90 |
26048手 |
2009万 |
0.51 |
6.90% |
2021-02-10 |
7.35 |
7.54 |
7.19 |
7.39 |
34045手 |
2501万 |
0.09 |
1.23% |
2021-02-05 |
7.86 |
8.17 |
7.18 |
7.30 |
73568手 |
5705万 |
-0.55 |
-7.01% |
2021-01-29 |
8.17 |
8.68 |
7.80 |
7.85 |
127720手 |
10454万 |
-0.39 |
-4.73% |
2021-01-22 |
7.91 |
9.70 |
7.91 |
8.24 |
284569手 |
25320万 |
0.40 |
5.10% |
2021-01-15 |
8.35 |
8.38 |
7.52 |
7.84 |
103096手 |
8054万 |
-0.43 |
-5.20% |
2021-01-08 |
9.16 |
9.34 |
7.70 |
8.27 |
98425手 |
8512万 |
-0.86 |
-9.42% |
2020-12-31 |
9.27 |
9.37 |
8.84 |
9.13 |
61951手 |
5620万 |
-0.14 |
-1.51% |
2020-12-25 |
9.88 |
9.94 |
9.05 |
9.27 |
70949手 |
6729万 |
-0.55 |
-5.60% |
2020-12-18 |
10.28 |
10.44 |
9.57 |
9.82 |
68055手 |
6843万 |
-0.37 |
-3.63% |
2020-12-11 |
11.25 |
11.34 |
10.11 |
10.19 |
74178手 |
7916万 |
-0.86 |
-7.78% |