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 |
11.01 |
11.33 |
10.86 |
11.22 |
117666手 |
13112万 |
0.22 |
2.00% |
2022-06-17 |
11.22 |
11.34 |
10.66 |
11.00 |
159774手 |
17603万 |
-0.34 |
-3.00% |
2022-06-10 |
11.70 |
12.25 |
11.13 |
11.34 |
221316手 |
26024万 |
-0.30 |
-2.58% |
2022-06-02 |
12.00 |
12.21 |
11.36 |
11.64 |
159847手 |
18715万 |
-0.47 |
-3.88% |
2022-05-27 |
12.29 |
12.47 |
11.41 |
12.11 |
292283手 |
35120万 |
-0.21 |
-1.71% |
2022-05-20 |
11.98 |
12.65 |
11.60 |
12.32 |
417702手 |
51010万 |
0.38 |
3.18% |
2022-05-13 |
11.37 |
12.66 |
10.96 |
11.94 |
522154手 |
61905万 |
0.98 |
8.94% |
2022-05-06 |
10.98 |
11.33 |
10.65 |
10.96 |
106149手 |
11723万 |
0.03 |
0.27% |
2022-04-29 |
11.26 |
11.39 |
10.20 |
10.93 |
297097手 |
31795万 |
-0.38 |
-3.36% |
2022-04-22 |
12.55 |
12.77 |
11.29 |
11.31 |
200826手 |
24221万 |
-1.27 |
-10.10% |
2022-04-15 |
15.00 |
15.30 |
12.49 |
12.58 |
416553手 |
57648万 |
-2.30 |
-15.46% |
2022-04-08 |
14.36 |
15.29 |
14.21 |
14.88 |
254377手 |
37403万 |
0.46 |
3.19% |
2022-04-01 |
15.77 |
16.42 |
14.35 |
14.42 |
433320手 |
67752万 |
-1.35 |
-8.56% |
2022-03-25 |
18.34 |
19.40 |
15.71 |
15.77 |
801381手 |
137249万 |
-1.95 |
-11.01% |
2022-03-18 |
14.85 |
18.00 |
14.75 |
17.72 |
1108863手 |
182211万 |
2.71 |
18.05% |
2022-03-11 |
15.01 |
15.55 |
14.17 |
15.01 |
515736手 |
77277万 |
-0.27 |
-1.77% |
2022-03-04 |
16.90 |
17.05 |
15.06 |
15.28 |
716175手 |
114266万 |
-2.44 |
-13.77% |
2022-02-25 |
17.02 |
19.48 |
16.32 |
17.72 |
1188016手 |
205039万 |
0.53 |
3.08% |
2022-02-18 |
13.40 |
20.17 |
13.30 |
17.19 |
1280466手 |
220164万 |
3.62 |
26.68% |
2022-02-11 |
12.61 |
14.17 |
12.48 |
13.57 |
264682手 |
35774万 |
1.23 |
9.97% |
2022-01-28 |
12.95 |
13.17 |
11.88 |
12.34 |
118844手 |
14763万 |
-0.72 |
-5.51% |
2022-01-21 |
13.50 |
14.48 |
13.02 |
13.06 |
216020手 |
29920万 |
-0.48 |
-3.54% |
2022-01-14 |
13.72 |
14.40 |
13.26 |
13.54 |
178840手 |
24971万 |
-0.24 |
-1.74% |
2022-01-07 |
13.70 |
14.58 |
13.70 |
13.78 |
133705手 |
18782万 |
-0.06 |
-0.43% |
2021-12-31 |
13.65 |
14.15 |
13.36 |
13.84 |
127217手 |
17463万 |
0.27 |
1.99% |
2021-12-24 |
15.13 |
15.18 |
13.49 |
13.57 |
226015手 |
32186万 |
-1.67 |
-10.96% |
2021-12-17 |
15.43 |
15.85 |
14.90 |
15.24 |
261753手 |
40254万 |
-0.18 |
-1.17% |
2021-12-10 |
15.40 |
16.99 |
15.15 |
15.42 |
463364手 |
74517万 |
-0.18 |
-1.15% |
2021-12-03 |
14.95 |
16.90 |
14.84 |
15.60 |
535274手 |
85361万 |
0.33 |
2.16% |
2021-11-26 |
14.20 |
15.78 |
14.03 |
15.27 |
502788手 |
74585万 |
1.09 |
7.69% |
2021-11-19 |
14.32 |
14.54 |
13.67 |
14.18 |
281758手 |
39873万 |
-0.21 |
-1.46% |
2021-11-12 |
13.45 |
14.85 |
13.19 |
14.39 |
372603手 |
52824万 |
0.99 |
7.39% |
2021-11-05 |
14.50 |
15.15 |
13.27 |
13.40 |
382164手 |
53586万 |
-1.17 |
-8.03% |
2021-10-29 |
15.70 |
17.80 |
13.90 |
14.57 |
651610手 |
104844万 |
-1.40 |
-8.77% |
2021-10-22 |
15.15 |
18.74 |
14.80 |
15.97 |
486379手 |
78167万 |
0.82 |
5.41% |
2021-10-15 |
16.28 |
16.29 |
14.43 |
15.15 |
448887手 |
68550万 |
-1.04 |
-6.42% |
2021-10-08 |
16.80 |
17.10 |
15.79 |
16.19 |
102467手 |
16696万 |
-0.37 |
-2.23% |
2021-09-30 |
17.96 |
18.45 |
16.01 |
16.56 |
639104手 |
109381万 |
-2.27 |
-12.05% |
2021-09-24 |
18.52 |
19.49 |
16.51 |
18.83 |
648591手 |
115902万 |
-0.17 |
-0.90% |
2021-09-17 |
14.89 |
21.35 |
14.46 |
19.00 |
1005295手 |
181834万 |
4.26 |
28.90% |
2021-09-10 |
16.75 |
17.88 |
14.52 |
14.74 |
894577手 |
142537万 |
-2.52 |
-14.60% |
2021-09-03 |
12.99 |
17.85 |
12.55 |
17.26 |
756195手 |
116243万 |
4.18 |
31.96% |
2021-08-27 |
12.34 |
13.36 |
12.12 |
13.08 |
290788手 |
37299万 |
0.67 |
5.40% |
2021-08-20 |
13.04 |
13.16 |
11.81 |
12.41 |
236161手 |
29172万 |
-0.57 |
-4.39% |
2021-08-13 |
12.27 |
13.21 |
12.24 |
12.98 |
240780手 |
30619万 |
0.56 |
4.51% |
2021-08-06 |
12.50 |
13.28 |
12.12 |
12.42 |
302299手 |
38430万 |
0.11 |
0.89% |
2021-07-30 |
13.60 |
13.75 |
11.25 |
12.31 |
342831手 |
42891万 |
-1.51 |
-10.93% |
2021-07-23 |
13.39 |
14.12 |
12.78 |
13.82 |
516812手 |
69095万 |
0.06 |
0.44% |
2021-07-16 |
12.12 |
14.55 |
11.96 |
13.76 |
721314手 |
96179万 |
1.80 |
15.05% |
2021-07-09 |
12.94 |
13.00 |
11.69 |
11.96 |
404159手 |
49434万 |
-0.69 |
-5.46% |
2021-07-02 |
13.28 |
14.65 |
11.71 |
12.65 |
813557手 |
104347万 |
-0.42 |
-3.21% |
2021-06-25 |
10.15 |
13.07 |
10.12 |
13.07 |
322085手 |
37541万 |
2.90 |
28.52% |
2021-06-18 |
10.18 |
10.30 |
9.87 |
10.17 |
54392手 |
5460万 |
-0.06 |
-0.59% |
2021-06-11 |
9.79 |
10.55 |
9.72 |
10.23 |
68987手 |
6989万 |
0.39 |
3.96% |
2021-06-04 |
9.63 |
10.14 |
9.60 |
9.84 |
55806手 |
5498万 |
0.17 |
1.76% |
2021-05-28 |
9.58 |
9.86 |
9.53 |
9.67 |
45261手 |
4380万 |
0.02 |
0.21% |
2021-05-21 |
9.99 |
9.99 |
9.40 |
9.65 |
47484手 |
4547万 |
-0.22 |
-2.23% |
2021-05-14 |
9.65 |
10.08 |
9.31 |
9.87 |
44461手 |
4322万 |
0.35 |
3.68% |
2021-05-07 |
9.96 |
9.98 |
9.49 |
9.52 |
17236手 |
1669万 |
-0.31 |
-3.15% |
2021-04-30 |
10.23 |
10.23 |
9.65 |
9.83 |
55149手 |
5448万 |
-0.35 |
-3.44% |
2021-04-23 |
10.58 |
10.65 |
10.08 |
10.18 |
45997手 |
4780万 |
-0.31 |
-2.96% |
2021-04-16 |
10.45 |
10.56 |
10.05 |
10.49 |
47346手 |
4861万 |
0.09 |
0.86% |
2021-04-09 |
10.50 |
10.88 |
10.37 |
10.40 |
50125手 |
5305万 |
-0.10 |
-0.95% |
2021-04-02 |
10.94 |
11.37 |
10.50 |
10.50 |
92725手 |
10141万 |
-0.33 |
-3.05% |
2021-03-26 |
11.26 |
11.50 |
10.70 |
10.83 |
77065手 |
8536万 |
-0.43 |
-3.82% |
2021-03-19 |
10.81 |
11.72 |
10.64 |
11.26 |
135983手 |
15350万 |
0.45 |
4.16% |
2021-03-12 |
11.57 |
12.60 |
10.60 |
10.81 |
230261手 |
26134万 |
-0.76 |
-6.57% |
2021-03-05 |
10.45 |
11.79 |
10.45 |
11.57 |
185669手 |
20794万 |
1.00 |
9.46% |
2021-02-26 |
10.27 |
11.38 |
10.21 |
10.57 |
183959手 |
19624万 |
0.29 |
2.82% |
2021-02-19 |
9.50 |
10.37 |
9.48 |
10.28 |
48214手 |
4802万 |
1.00 |
10.78% |
2021-02-10 |
9.60 |
9.60 |
9.12 |
9.28 |
50765手 |
4715万 |
-0.24 |
-2.52% |
2021-02-05 |
10.44 |
10.48 |
9.40 |
9.52 |
93602手 |
9327万 |
-0.81 |
-7.84% |
2021-01-29 |
10.55 |
10.80 |
10.18 |
10.33 |
88978手 |
9285万 |
-0.22 |
-2.08% |
2021-01-22 |
10.62 |
11.45 |
10.49 |
10.55 |
149156手 |
16248万 |
-0.11 |
-1.03% |
2021-01-15 |
10.74 |
10.90 |
10.08 |
10.66 |
114298手 |
11912万 |
-0.10 |
-0.93% |
2021-01-08 |
11.96 |
12.20 |
10.52 |
10.76 |
117853手 |
13408万 |
-1.09 |
-9.20% |
2020-12-31 |
12.17 |
12.24 |
11.60 |
11.85 |
65627手 |
7746万 |
-0.34 |
-2.79% |
2020-12-25 |
12.75 |
12.85 |
11.74 |
12.19 |
106984手 |
13133万 |
-0.57 |
-4.47% |
2020-12-18 |
13.14 |
13.33 |
12.45 |
12.76 |
83830手 |
10836万 |
-0.35 |
-2.67% |
2020-12-11 |
14.35 |
14.45 |
12.95 |
13.11 |
95481手 |
13080万 |
-1.26 |
-8.77% |
2020-12-04 |
14.26 |
14.94 |
14.16 |
14.37 |
53101手 |
7706万 |
0.05 |
0.35% |
2020-11-27 |
14.66 |
14.96 |
14.00 |
14.32 |
125272手 |
18185万 |
-0.31 |
-2.12% |
2020-11-20 |
15.62 |
15.84 |
14.45 |
14.63 |
147914手 |
22103万 |
-0.99 |
-6.34% |
2020-11-13 |
16.83 |
17.59 |
15.41 |
15.62 |
282240手 |
46662万 |
-1.21 |
-7.19% |
2020-11-06 |
15.14 |
17.36 |
15.08 |
16.83 |
464074手 |
76589万 |
1.55 |
10.14% |
2020-10-30 |
15.80 |
16.78 |
15.12 |
15.28 |
323424手 |
51053万 |
-0.34 |
-2.18% |
2020-10-23 |
15.25 |
16.40 |
15.09 |
15.62 |
256975手 |
40251万 |
0.33 |
2.16% |
2020-10-16 |
14.10 |
15.40 |
14.08 |
15.29 |
167112手 |
24819万 |
1.21 |
8.59% |
2020-10-09 |
13.77 |
14.16 |
13.65 |
14.08 |
20965手 |
2933万 |
0.58 |
4.30% |
2020-09-30 |
14.13 |
14.21 |
13.46 |
13.50 |
55563手 |
7659万 |
-0.57 |
-4.05% |
2020-09-25 |
15.52 |
15.70 |
13.90 |
14.07 |
178698手 |
26785万 |
-1.42 |
-9.17% |
2020-09-18 |
14.44 |
15.75 |
14.28 |
15.49 |
276658手 |
41389万 |
1.09 |
7.57% |
2020-09-11 |
14.93 |
16.78 |
14.00 |
14.40 |
572384手 |
89359万 |
-0.62 |
-4.13% |
2020-09-04 |
14.70 |
16.20 |
14.52 |
15.02 |
446796手 |
68059万 |
0.28 |
1.90% |
2020-08-28 |
15.50 |
16.42 |
13.73 |
14.74 |
447345手 |
68346万 |
-0.70 |
-4.53% |
2020-08-21 |
14.54 |
16.60 |
14.20 |
15.44 |
408079手 |
63839万 |
0.99 |
6.85% |
2020-08-14 |
15.00 |
15.40 |
14.15 |
14.45 |
271838手 |
40362万 |
-0.42 |
-2.82% |
2020-08-07 |
14.18 |
15.45 |
13.89 |
14.87 |
449079手 |
65388万 |
1.02 |
7.37% |
2020-07-31 |
12.70 |
14.54 |
12.46 |
13.85 |
194767手 |
26305万 |
1.12 |
8.80% |
2020-07-24 |
13.29 |
14.05 |
12.73 |
12.73 |
189241手 |
25470万 |
-0.35 |
-2.68% |
2020-07-17 |
13.25 |
14.20 |
12.78 |
13.08 |
261329手 |
35455万 |
-0.18 |
-1.36% |
2020-07-10 |
12.30 |
13.35 |
12.28 |
13.26 |
263345手 |
33728万 |
1.06 |
8.69% |
2020-07-03 |
11.98 |
12.25 |
11.60 |
12.20 |
87074手 |
10382万 |
0.20 |
1.67% |
2020-06-24 |
12.11 |
12.19 |
11.93 |
12.00 |
35670手 |
4299万 |
-0.12 |
-0.99% |
2020-06-19 |
11.91 |
12.21 |
11.87 |
12.12 |
60827手 |
7355万 |
0.14 |
1.17% |
2020-06-12 |
12.83 |
12.90 |
11.77 |
11.98 |
80373手 |
9859万 |
-0.72 |
-5.67% |
2020-06-05 |
12.18 |
12.79 |
12.18 |
12.70 |
93586手 |
11727万 |
0.54 |
4.44% |
2020-05-29 |
12.12 |
12.56 |
11.97 |
12.16 |
58764手 |
7203万 |
0.05 |
0.41% |
2020-05-22 |
12.84 |
13.18 |
12.11 |
12.11 |
130904手 |
16678万 |
-0.62 |
-4.87% |
2020-05-15 |
13.61 |
13.69 |
12.65 |
12.73 |
167121手 |
21810万 |
-0.92 |
-6.74% |
2020-05-08 |
12.95 |
13.84 |
12.91 |
13.65 |
202611手 |
26975万 |
0.44 |
3.33% |
2020-04-30 |
12.65 |
13.48 |
11.83 |
13.21 |
299417手 |
38405万 |
0.69 |
5.51% |
2020-04-24 |
11.70 |
12.98 |
11.60 |
12.52 |
302725手 |
36854万 |
0.89 |
7.65% |
2020-04-17 |
11.38 |
11.95 |
11.20 |
11.63 |
95684手 |
10997万 |
0.16 |
1.40% |
2020-04-10 |
11.40 |
11.94 |
11.32 |
11.47 |
106047手 |
12291万 |
0.27 |
2.41% |
2020-04-03 |
11.00 |
11.72 |
10.70 |
11.20 |
108300手 |
12178万 |
0.02 |
0.18% |
2020-03-27 |
10.90 |
11.67 |
10.61 |
11.18 |
94826手 |
10473万 |
0.02 |
0.18% |
2020-03-20 |
11.85 |
11.86 |
10.68 |
11.16 |
101412手 |
11316万 |
-0.48 |
-4.12% |
2020-03-13 |
12.67 |
12.87 |
11.35 |
11.64 |
149934手 |
18352万 |
-1.29 |
-9.98% |
2020-03-06 |
11.76 |
13.36 |
11.71 |
12.93 |
241461手 |
30860万 |
1.23 |
10.51% |
2020-02-28 |
12.16 |
12.85 |
11.56 |
11.70 |
200480手 |
24776万 |
-0.53 |
-4.33% |
2020-02-21 |
11.55 |
12.34 |
11.49 |
12.23 |
136967手 |
16460万 |
0.77 |
6.72% |
2020-02-14 |
11.10 |
11.81 |
11.00 |
11.46 |
113871手 |
13120万 |
0.31 |
2.78% |
2020-02-07 |
11.47 |
11.47 |
10.32 |
11.15 |
88191手 |
9717万 |
-1.59 |
-12.48% |
2020-01-23 |
13.35 |
13.48 |
12.58 |
12.74 |
55888手 |
7309万 |
-0.63 |
-4.71% |
2020-01-17 |
13.78 |
13.93 |
13.36 |
13.37 |
81010手 |
11073万 |
-0.48 |
-3.47% |
2020-01-10 |
13.62 |
13.99 |
13.53 |
13.85 |
109110手 |
15035万 |
0.11 |
0.80% |
2020-01-03 |
13.69 |
13.88 |
13.63 |
13.74 |
45453手 |
6261万 |
0.07 |
0.51% |
2019-12-31 |
18.91 |
19.70 |
13.23 |
13.67 |
325438手 |
59284万 |
0.09 |
0.66% |
2019-12-27 |
13.56 |
13.77 |
13.35 |
13.58 |
81229手 |
10989万 |
-0.05 |
-0.37% |
2019-12-20 |
13.27 |
14.64 |
13.25 |
13.63 |
177772手 |
24528万 |
0.30 |
2.25% |
2019-12-13 |
13.01 |
14.19 |
12.83 |
13.33 |
183241手 |
24693万 |
0.32 |
2.46% |
2019-12-06 |
12.73 |
13.05 |
12.48 |
13.01 |
52394手 |
6688万 |
0.23 |
1.80% |
2019-11-29 |
13.00 |
13.35 |
12.64 |
12.78 |
55186手 |
7152万 |
-0.21 |
-1.62% |
2019-11-22 |
12.85 |
13.53 |
12.81 |
12.99 |
68874手 |
9076万 |
0.10 |
0.78% |
2019-11-15 |
13.78 |
13.78 |
12.88 |
12.89 |
82848手 |
10921万 |
-0.89 |
-6.46% |
2019-11-08 |
13.96 |
14.47 |
13.70 |
13.78 |
71750手 |
9994万 |
-0.14 |
-1.01% |
2019-11-01 |
14.18 |
14.74 |
13.68 |
13.92 |
99409手 |
14092万 |
-0.25 |
-1.76% |
2019-10-25 |
15.54 |
15.54 |
13.84 |
14.17 |
132369手 |
19096万 |
-1.57 |
-9.97% |
2019-10-18 |
15.90 |
16.93 |
15.62 |
15.74 |
311758手 |
50833万 |
-0.07 |
-0.44% |
2019-10-11 |
15.60 |
16.71 |
15.31 |
15.81 |
256240手 |
41137万 |
0.28 |
1.80% |
2019-09-30 |
15.86 |
16.00 |
15.52 |
15.53 |
41972手 |
6595万 |
-0.57 |
-3.54% |
2019-09-27 |
15.01 |
16.42 |
14.73 |
16.10 |
244680手 |
37906万 |
0.82 |
5.37% |
2019-09-20 |
15.21 |
16.21 |
14.50 |
15.28 |
139038手 |
21015万 |
0.16 |
1.06% |
2019-09-12 |
14.90 |
15.30 |
14.72 |
15.12 |
118123手 |
17783万 |
0.35 |
2.37% |
2019-09-06 |
13.98 |
15.25 |
13.77 |
14.77 |
194554手 |
28663万 |
0.92 |
6.64% |
2019-08-30 |
14.02 |
14.44 |
13.63 |
13.85 |
98552手 |
13981万 |
-0.45 |
-3.15% |
2019-08-23 |
14.30 |
14.56 |
14.10 |
14.30 |
62925手 |
9050万 |
0.36 |
2.58% |
2019-08-16 |
14.44 |
14.46 |
13.40 |
13.94 |
63823手 |
8925万 |
-0.44 |
-3.06% |
2019-08-09 |
14.68 |
14.92 |
13.58 |
14.38 |
80454手 |
11461万 |
-0.41 |
-2.77% |
2019-08-02 |
15.76 |
15.92 |
14.66 |
14.79 |
67827手 |
10411万 |
-0.97 |
-6.16% |
2019-07-26 |
16.10 |
16.20 |
15.35 |
15.76 |
66323手 |
10400万 |
-0.44 |
-2.72% |
2019-07-19 |
16.13 |
16.80 |
15.80 |
16.20 |
91652手 |
14975万 |
0.07 |
0.43% |
2019-07-12 |
16.75 |
16.75 |
15.90 |
16.13 |
81416手 |
13179万 |
-0.71 |
-4.22% |
2019-07-05 |
16.39 |
18.40 |
16.18 |
16.84 |
211928手 |
36100万 |
0.73 |
4.53% |