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 |
7.18 |
7.30 |
7.00 |
7.21 |
302881手 |
21542万 |
0.02 |
0.28% |
2022-06-22 |
7.47 |
7.53 |
7.15 |
7.19 |
513941手 |
37414万 |
-0.25 |
-3.36% |
2022-06-21 |
6.77 |
7.44 |
6.70 |
7.44 |
630529手 |
45061万 |
0.68 |
10.06% |
2022-06-20 |
6.76 |
6.84 |
6.72 |
6.76 |
147264手 |
9968万 |
-0.01 |
-0.15% |
2022-06-17 |
6.83 |
6.89 |
6.69 |
6.77 |
183509手 |
12420万 |
-0.13 |
-1.88% |
2022-06-16 |
6.60 |
7.04 |
6.58 |
6.90 |
318236手 |
21903万 |
0.25 |
3.76% |
2022-06-15 |
6.66 |
6.77 |
6.58 |
6.65 |
182309手 |
12181万 |
0.00 |
0.00% |
2022-06-14 |
6.70 |
6.71 |
6.32 |
6.65 |
202507手 |
13213万 |
-0.07 |
-1.04% |
2022-06-13 |
6.85 |
6.90 |
6.60 |
6.72 |
207669手 |
13987万 |
-0.14 |
-2.04% |
2022-06-10 |
6.75 |
6.94 |
6.66 |
6.86 |
155829手 |
10637万 |
0.11 |
1.63% |
2022-06-09 |
7.10 |
7.10 |
6.72 |
6.75 |
215938手 |
14782万 |
-0.25 |
-3.57% |
2022-06-08 |
7.08 |
7.16 |
6.85 |
7.00 |
254895手 |
17832万 |
-0.08 |
-1.13% |
2022-06-07 |
7.06 |
7.19 |
6.93 |
7.08 |
272249手 |
19195万 |
-0.03 |
-0.42% |
2022-06-06 |
7.13 |
7.18 |
7.01 |
7.11 |
235884手 |
16683万 |
-0.06 |
-0.84% |
2022-06-02 |
7.27 |
7.34 |
7.11 |
7.17 |
284451手 |
20412万 |
-0.18 |
-2.45% |
2022-06-01 |
7.01 |
7.43 |
7.01 |
7.35 |
413881手 |
30077万 |
0.29 |
4.11% |
2022-05-31 |
7.02 |
7.14 |
6.98 |
7.06 |
188544手 |
13311万 |
0.03 |
0.43% |
2022-05-30 |
7.10 |
7.16 |
6.94 |
7.03 |
218261手 |
15351万 |
-0.06 |
-0.85% |
2022-05-27 |
7.33 |
7.35 |
6.92 |
7.09 |
343329手 |
24428万 |
-0.19 |
-2.61% |
2022-05-26 |
7.43 |
7.43 |
7.12 |
7.28 |
252228手 |
18311万 |
-0.12 |
-1.62% |
2022-05-25 |
6.95 |
7.44 |
6.95 |
7.40 |
335657手 |
24311万 |
0.36 |
5.11% |
2022-05-24 |
7.35 |
7.57 |
7.03 |
7.04 |
396693手 |
28930万 |
-0.36 |
-4.87% |
2022-05-23 |
7.58 |
7.71 |
7.35 |
7.40 |
311647手 |
23417万 |
0.08 |
1.09% |
2022-05-20 |
7.37 |
7.44 |
7.26 |
7.32 |
182576手 |
13389万 |
0.00 |
0.00% |
2022-05-19 |
7.23 |
7.42 |
7.22 |
7.32 |
230925手 |
16898万 |
-0.04 |
-0.54% |
2022-05-18 |
7.43 |
7.62 |
7.28 |
7.36 |
289702手 |
21533万 |
0.00 |
0.00% |
2022-05-17 |
7.59 |
7.67 |
7.30 |
7.36 |
349623手 |
25960万 |
-0.27 |
-3.54% |
2022-05-16 |
7.36 |
7.78 |
7.33 |
7.63 |
505519手 |
38225万 |
0.28 |
3.81% |
2022-05-13 |
7.37 |
7.47 |
7.22 |
7.35 |
282567手 |
20788万 |
0.06 |
0.82% |
2022-05-12 |
7.13 |
7.50 |
7.11 |
7.29 |
287892手 |
20988万 |
0.01 |
0.14% |
2022-05-11 |
7.30 |
7.61 |
7.27 |
7.28 |
465089手 |
34446万 |
-0.08 |
-1.09% |
2022-05-10 |
7.01 |
7.50 |
7.01 |
7.36 |
376684手 |
27398万 |
0.16 |
2.22% |
2022-05-09 |
6.96 |
7.34 |
6.95 |
7.20 |
340573手 |
24490万 |
0.16 |
2.27% |
2022-05-06 |
6.63 |
7.35 |
6.59 |
7.04 |
491139手 |
34406万 |
0.18 |
2.62% |
2022-05-05 |
6.86 |
7.03 |
6.69 |
6.86 |
462487手 |
31795万 |
0.13 |
1.93% |
2022-04-29 |
6.33 |
6.73 |
6.27 |
6.73 |
524443手 |
34507万 |
0.61 |
9.97% |
2022-04-28 |
6.34 |
6.50 |
6.03 |
6.12 |
334270手 |
20827万 |
-0.27 |
-4.22% |
2022-04-27 |
6.06 |
6.44 |
5.93 |
6.39 |
387208手 |
24160万 |
0.31 |
5.10% |
2022-04-26 |
6.26 |
6.57 |
6.05 |
6.08 |
491344手 |
30856万 |
-0.53 |
-8.02% |
2022-04-25 |
6.89 |
6.89 |
6.61 |
6.61 |
356820手 |
23847万 |
-0.73 |
-9.95% |
2022-04-22 |
7.96 |
7.96 |
7.34 |
7.34 |
549370手 |
41024万 |
-0.81 |
-9.94% |
2022-04-21 |
8.80 |
9.00 |
8.14 |
8.15 |
588591手 |
50256万 |
-0.76 |
-8.53% |
2022-04-20 |
9.40 |
9.56 |
8.83 |
8.91 |
610217手 |
56506万 |
-0.49 |
-5.21% |
2022-04-19 |
9.10 |
9.69 |
9.04 |
9.40 |
711864手 |
66602万 |
0.10 |
1.07% |
2022-04-18 |
8.75 |
9.88 |
8.60 |
9.30 |
748506手 |
68419万 |
0.24 |
2.65% |
2022-04-15 |
8.70 |
9.30 |
8.30 |
9.06 |
805855手 |
71172万 |
0.14 |
1.57% |
2022-04-14 |
8.63 |
9.42 |
8.63 |
8.92 |
659782手 |
59801万 |
0.17 |
1.94% |
2022-04-13 |
9.26 |
9.39 |
8.62 |
8.75 |
901883手 |
80627万 |
-0.83 |
-8.66% |
2022-04-12 |
9.34 |
9.93 |
9.12 |
9.58 |
1320699手 |
125394万 |
0.26 |
2.79% |
2022-04-11 |
8.18 |
9.32 |
8.14 |
9.32 |
1109426手 |
99799万 |
0.85 |
10.04% |
2022-04-08 |
9.02 |
9.30 |
8.38 |
8.47 |
1184267手 |
105553万 |
-0.57 |
-6.30% |
2022-04-07 |
8.16 |
9.04 |
8.07 |
9.04 |
780789手 |
69191万 |
0.82 |
9.98% |
2022-04-06 |
8.15 |
8.47 |
8.05 |
8.22 |
470495手 |
38840万 |
-0.11 |
-1.32% |
2022-04-01 |
8.13 |
8.54 |
7.92 |
8.33 |
612303手 |
50732万 |
0.13 |
1.58% |
2022-03-31 |
8.20 |
8.44 |
8.11 |
8.20 |
522919手 |
43157万 |
0.01 |
0.12% |
2022-03-30 |
8.16 |
8.36 |
8.03 |
8.19 |
557782手 |
45531万 |
-0.16 |
-1.92% |
2022-03-29 |
8.78 |
9.16 |
8.22 |
8.35 |
1064983手 |
92261万 |
-0.43 |
-4.90% |
2022-03-28 |
7.77 |
8.78 |
7.70 |
8.78 |
1056468手 |
90927万 |
0.80 |
10.03% |
2022-03-25 |
7.81 |
8.33 |
7.75 |
7.98 |
447608手 |
36057万 |
0.07 |
0.89% |
2022-03-24 |
7.91 |
8.09 |
7.60 |
7.91 |
435651手 |
34082万 |
-0.12 |
-1.49% |
2022-03-23 |
8.10 |
8.16 |
7.91 |
8.03 |
400609手 |
32087万 |
-0.21 |
-2.55% |
2022-03-22 |
8.07 |
8.39 |
7.91 |
8.24 |
492472手 |
40493万 |
0.12 |
1.48% |
2022-03-21 |
8.17 |
8.33 |
8.01 |
8.12 |
382632手 |
31166万 |
-0.11 |
-1.34% |
2022-03-18 |
8.30 |
8.39 |
8.13 |
8.23 |
496571手 |
40905万 |
-0.28 |
-3.29% |
2022-03-17 |
7.90 |
8.69 |
7.82 |
8.51 |
862291手 |
71089万 |
0.61 |
7.72% |
2022-03-16 |
7.83 |
7.96 |
7.59 |
7.90 |
540314手 |
42153万 |
0.27 |
3.54% |
2022-03-15 |
7.70 |
8.19 |
7.60 |
7.63 |
534547手 |
42022万 |
-0.11 |
-1.42% |
2022-03-14 |
8.18 |
8.31 |
7.72 |
7.74 |
527193手 |
42279万 |
-0.64 |
-7.64% |
2022-03-11 |
8.21 |
8.60 |
8.01 |
8.38 |
499310手 |
41729万 |
-0.06 |
-0.71% |
2022-03-10 |
8.95 |
9.08 |
8.36 |
8.44 |
700382手 |
60178万 |
-0.25 |
-2.88% |
2022-03-09 |
7.90 |
9.02 |
7.48 |
8.69 |
951343手 |
78205万 |
0.49 |
5.98% |
2022-03-08 |
8.66 |
8.99 |
8.18 |
8.20 |
749284手 |
65327万 |
-0.39 |
-4.54% |
2022-03-07 |
8.71 |
8.77 |
8.38 |
8.59 |
560836手 |
47978万 |
-0.24 |
-2.72% |
2022-03-04 |
9.29 |
9.30 |
8.58 |
8.83 |
935546手 |
83216万 |
-0.65 |
-6.86% |
2022-03-03 |
9.18 |
9.82 |
9.18 |
9.48 |
916209手 |
86866万 |
0.16 |
1.72% |
2022-03-02 |
9.25 |
9.59 |
9.08 |
9.32 |
901139手 |
84206万 |
-0.28 |
-2.92% |
2022-03-01 |
9.18 |
9.98 |
9.01 |
9.60 |
1306809手 |
123894万 |
0.45 |
4.92% |
2022-02-28 |
9.32 |
9.65 |
9.12 |
9.15 |
1339454手 |
123439万 |
-0.98 |
-9.67% |
2022-02-25 |
10.76 |
11.41 |
10.13 |
10.13 |
1643650手 |
177079万 |
-1.13 |
-10.04% |
2022-02-24 |
11.26 |
11.26 |
10.95 |
11.26 |
1843579手 |
207411万 |
1.02 |
9.96% |
2022-02-23 |
10.24 |
10.24 |
10.24 |
10.24 |
41879手 |
4288万 |
0.93 |
9.99% |
2022-02-22 |
9.31 |
9.31 |
9.31 |
9.31 |
37721手 |
3511万 |
0.85 |
10.05% |
2022-02-21 |
8.46 |
8.46 |
8.46 |
8.46 |
42703手 |
3612万 |
0.77 |
10.01% |
2022-02-18 |
7.69 |
7.69 |
7.69 |
7.69 |
182560手 |
14038万 |
0.70 |
10.01% |
2022-02-17 |
7.25 |
7.27 |
6.91 |
6.99 |
415980手 |
29247万 |
-0.40 |
-5.41% |
2022-02-16 |
7.37 |
7.46 |
7.02 |
7.39 |
460309手 |
33378万 |
0.02 |
0.27% |
2022-02-15 |
7.84 |
7.88 |
7.19 |
7.37 |
648024手 |
48223万 |
-0.50 |
-6.35% |
2022-02-14 |
7.50 |
8.38 |
7.29 |
7.87 |
1014374手 |
79871万 |
0.18 |
2.34% |
2022-02-11 |
6.87 |
7.69 |
6.78 |
7.69 |
690330手 |
50362万 |
0.70 |
10.01% |
2022-02-10 |
7.07 |
7.31 |
6.81 |
6.99 |
547322手 |
38260万 |
-0.15 |
-2.10% |
2022-02-09 |
6.98 |
7.25 |
6.76 |
7.14 |
684342手 |
48275万 |
0.14 |
2.00% |
2022-02-08 |
6.71 |
7.35 |
6.51 |
7.00 |
716794手 |
49282万 |
0.28 |
4.17% |
2022-02-07 |
7.19 |
7.72 |
6.69 |
6.72 |
815324手 |
57350万 |
-0.56 |
-7.69% |
2022-01-28 |
7.00 |
7.28 |
6.72 |
7.28 |
644678手 |
45974万 |
0.66 |
9.97% |
2022-01-27 |
6.62 |
6.62 |
6.62 |
6.62 |
86348手 |
5716万 |
0.60 |
9.97% |
2022-01-26 |
6.00 |
6.17 |
5.91 |
6.02 |
394803手 |
23788万 |
0.08 |
1.35% |
2022-01-25 |
6.46 |
6.53 |
5.90 |
5.94 |
488833手 |
30195万 |
-0.60 |
-9.17% |
2022-01-24 |
6.58 |
6.86 |
6.37 |
6.54 |
595797手 |
39267万 |
-0.24 |
-3.54% |
2022-01-21 |
7.26 |
7.41 |
6.78 |
6.78 |
821750手 |
57630万 |
-0.75 |
-9.96% |
2022-01-20 |
7.86 |
8.20 |
7.21 |
7.53 |
1358458手 |
104187万 |
-0.07 |
-0.92% |
2022-01-19 |
7.60 |
7.60 |
7.10 |
7.60 |
783478手 |
58846万 |
0.69 |
9.99% |
2022-01-18 |
6.28 |
6.91 |
6.27 |
6.91 |
649056手 |
44362万 |
0.63 |
10.03% |
2022-01-17 |
5.95 |
6.38 |
5.95 |
6.28 |
394298手 |
24238万 |
0.27 |
4.49% |
2022-01-14 |
6.17 |
6.30 |
5.94 |
6.01 |
371063手 |
22605万 |
-0.21 |
-3.38% |
2022-01-13 |
6.40 |
6.60 |
6.17 |
6.22 |
474424手 |
30188万 |
-0.17 |
-2.66% |
2022-01-12 |
5.94 |
6.68 |
5.76 |
6.39 |
594867手 |
37250万 |
0.31 |
5.10% |
2022-01-11 |
5.85 |
6.20 |
5.84 |
6.08 |
440427手 |
26598万 |
0.13 |
2.19% |
2022-01-10 |
6.19 |
6.34 |
5.92 |
5.95 |
652162手 |
39078万 |
-0.63 |
-9.57% |
2022-01-07 |
6.03 |
6.90 |
6.03 |
6.58 |
944194手 |
61727万 |
0.18 |
2.81% |
2022-01-06 |
7.41 |
7.41 |
6.20 |
6.40 |
1062018手 |
71878万 |
-0.34 |
-5.04% |
2022-01-05 |
6.74 |
6.74 |
6.55 |
6.74 |
224292手 |
15095万 |
0.61 |
9.95% |
2022-01-04 |
5.86 |
6.13 |
5.66 |
6.13 |
387090手 |
22863万 |
0.56 |
10.05% |
2021-12-31 |
5.05 |
5.57 |
5.01 |
5.57 |
374177手 |
20165万 |
0.51 |
10.08% |
2021-12-30 |
4.86 |
5.13 |
4.85 |
5.06 |
146155手 |
7375万 |
0.22 |
4.54% |
2021-12-29 |
4.93 |
4.96 |
4.83 |
4.84 |
72387手 |
3530万 |
-0.09 |
-1.83% |
2021-12-28 |
5.00 |
5.02 |
4.90 |
4.93 |
97496手 |
4820万 |
-0.07 |
-1.40% |
2021-12-27 |
4.90 |
5.07 |
4.90 |
5.00 |
106890手 |
5333万 |
0.04 |
0.81% |