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 |
6.60 |
6.60 |
6.04 |
6.42 |
567225手 |
35323万 |
-0.36 |
-5.31% |
2022-06-22 |
7.01 |
7.01 |
6.78 |
6.78 |
111438手 |
7663万 |
-0.16 |
-2.31% |
2022-06-21 |
7.13 |
7.18 |
6.88 |
6.94 |
145323手 |
10209万 |
-0.20 |
-2.80% |
2022-06-20 |
6.92 |
7.15 |
6.90 |
7.14 |
147653手 |
10439万 |
0.21 |
3.03% |
2022-06-17 |
6.96 |
7.01 |
6.76 |
6.93 |
118975手 |
8192万 |
-0.08 |
-1.14% |
2022-06-16 |
6.82 |
7.05 |
6.82 |
7.01 |
126069手 |
8796万 |
0.19 |
2.79% |
2022-06-15 |
7.08 |
7.12 |
6.81 |
6.82 |
159830手 |
11097万 |
-0.25 |
-3.54% |
2022-06-14 |
7.19 |
7.19 |
6.83 |
7.07 |
123452手 |
8650万 |
-0.14 |
-1.94% |
2022-06-13 |
7.03 |
7.29 |
7.00 |
7.21 |
142282手 |
10201万 |
0.11 |
1.55% |
2022-06-10 |
6.79 |
7.15 |
6.71 |
7.10 |
175914手 |
12397万 |
0.31 |
4.57% |
2022-06-09 |
7.07 |
7.21 |
6.68 |
6.79 |
184192手 |
12687万 |
-5.51 |
-44.80% |
2022-06-08 |
12.80 |
12.80 |
12.08 |
12.30 |
105413手 |
13025万 |
-0.46 |
-3.60% |
2022-06-07 |
12.83 |
12.94 |
12.43 |
12.76 |
75549手 |
9551万 |
-0.03 |
-0.23% |
2022-06-06 |
12.36 |
12.83 |
12.36 |
12.79 |
82084手 |
10363万 |
0.37 |
2.98% |
2022-06-02 |
12.41 |
12.54 |
12.15 |
12.42 |
68590手 |
8440万 |
-0.09 |
-0.72% |
2022-06-01 |
12.59 |
12.83 |
12.45 |
12.51 |
67992手 |
8564万 |
-0.12 |
-0.95% |
2022-05-31 |
12.50 |
12.74 |
12.12 |
12.63 |
84298手 |
10504万 |
0.16 |
1.28% |
2022-05-30 |
12.50 |
12.64 |
12.20 |
12.47 |
60619手 |
7493万 |
-0.03 |
-0.24% |
2022-05-27 |
12.79 |
12.86 |
12.26 |
12.50 |
85600手 |
10746万 |
-0.21 |
-1.65% |
2022-05-26 |
13.03 |
13.05 |
12.58 |
12.71 |
71802手 |
9163万 |
-0.26 |
-2.00% |
2022-05-25 |
12.50 |
13.14 |
12.42 |
12.97 |
98171手 |
12655万 |
0.47 |
3.76% |
2022-05-24 |
13.38 |
13.38 |
12.50 |
12.50 |
130498手 |
16832万 |
-0.83 |
-6.23% |
2022-05-23 |
13.30 |
13.51 |
13.23 |
13.33 |
106967手 |
14273万 |
0.07 |
0.53% |
2022-05-20 |
13.28 |
13.44 |
13.05 |
13.26 |
124265手 |
16391万 |
-0.06 |
-0.45% |
2022-05-19 |
13.23 |
13.53 |
13.03 |
13.32 |
175304手 |
23194万 |
-0.29 |
-2.13% |
2022-05-18 |
13.14 |
14.35 |
12.75 |
13.61 |
264137手 |
35912万 |
0.61 |
4.69% |
2022-05-17 |
12.88 |
13.06 |
12.50 |
13.00 |
127597手 |
16253万 |
-0.02 |
-0.15% |
2022-05-16 |
12.87 |
13.80 |
12.87 |
13.02 |
150825手 |
19957万 |
0.16 |
1.24% |
2022-05-13 |
12.90 |
13.12 |
12.64 |
12.86 |
125888手 |
16144万 |
-0.26 |
-1.98% |
2022-05-12 |
12.57 |
13.17 |
12.49 |
13.12 |
185281手 |
23944万 |
0.42 |
3.31% |
2022-05-11 |
13.16 |
13.57 |
12.70 |
12.70 |
214292手 |
28030万 |
-0.07 |
-0.55% |
2022-05-10 |
12.10 |
12.79 |
12.05 |
12.77 |
150089手 |
18809万 |
0.39 |
3.15% |
2022-05-09 |
12.13 |
12.56 |
11.78 |
12.38 |
140950手 |
17359万 |
0.41 |
3.42% |
2022-05-06 |
11.55 |
12.64 |
11.48 |
11.97 |
192024手 |
23290万 |
0.17 |
1.44% |
2022-05-05 |
11.32 |
11.93 |
11.11 |
11.80 |
139791手 |
16280万 |
0.56 |
4.98% |
2022-04-29 |
10.60 |
11.36 |
10.59 |
11.24 |
117276手 |
12970万 |
0.65 |
6.14% |
2022-04-28 |
10.79 |
10.88 |
10.40 |
10.59 |
80775手 |
8583万 |
-0.27 |
-2.49% |
2022-04-27 |
10.31 |
10.89 |
10.00 |
10.86 |
116921手 |
12237万 |
0.40 |
3.82% |
2022-04-26 |
10.68 |
10.88 |
10.33 |
10.46 |
95334手 |
10121万 |
-0.13 |
-1.23% |
2022-04-25 |
11.80 |
11.87 |
10.55 |
10.59 |
141111手 |
15804万 |
-0.83 |
-7.27% |
2022-04-22 |
11.90 |
11.97 |
11.27 |
11.42 |
103010手 |
11920万 |
-0.52 |
-4.36% |
2022-04-21 |
12.55 |
12.70 |
11.93 |
11.94 |
86989手 |
10645万 |
-0.59 |
-4.71% |
2022-04-20 |
13.15 |
13.27 |
12.49 |
12.53 |
78222手 |
9984万 |
-0.47 |
-3.62% |
2022-04-19 |
13.21 |
13.43 |
12.82 |
13.00 |
75831手 |
9949万 |
-0.09 |
-0.69% |
2022-04-18 |
13.00 |
13.22 |
12.70 |
13.09 |
61970手 |
8050万 |
-0.13 |
-0.98% |
2022-04-15 |
13.64 |
13.73 |
13.08 |
13.22 |
90335手 |
12001万 |
-0.50 |
-3.64% |
2022-04-14 |
13.39 |
13.90 |
13.39 |
13.72 |
101293手 |
13862万 |
0.33 |
2.46% |
2022-04-13 |
13.76 |
13.80 |
13.31 |
13.39 |
89464手 |
12045万 |
-0.51 |
-3.67% |
2022-04-12 |
13.93 |
14.20 |
13.55 |
13.90 |
93345手 |
12893万 |
-0.04 |
-0.29% |
2022-04-11 |
14.37 |
14.68 |
13.83 |
13.94 |
106819手 |
15170万 |
-0.50 |
-3.46% |
2022-04-08 |
15.10 |
15.12 |
14.35 |
14.44 |
97715手 |
14237万 |
-0.48 |
-3.22% |
2022-04-07 |
15.50 |
15.65 |
14.91 |
14.92 |
108007手 |
16398万 |
-0.65 |
-4.17% |
2022-04-06 |
15.35 |
15.73 |
15.35 |
15.57 |
138711手 |
21563万 |
0.54 |
3.59% |
2022-04-01 |
15.79 |
16.14 |
15.03 |
15.03 |
163701手 |
25524万 |
-0.95 |
-5.95% |
2022-03-31 |
16.16 |
16.66 |
15.93 |
15.98 |
164616手 |
26761万 |
-0.27 |
-1.66% |
2022-03-30 |
16.20 |
16.36 |
15.52 |
16.25 |
154559手 |
24849万 |
0.29 |
1.82% |
2022-03-29 |
16.40 |
16.79 |
15.95 |
15.96 |
198688手 |
32430万 |
-0.40 |
-2.44% |
2022-03-28 |
17.90 |
18.20 |
16.30 |
16.36 |
266391手 |
45413万 |
-1.86 |
-10.21% |
2022-03-25 |
19.00 |
19.67 |
18.02 |
18.22 |
200579手 |
37982万 |
-1.19 |
-6.13% |
2022-03-24 |
18.73 |
19.42 |
17.62 |
19.41 |
280939手 |
52138万 |
0.53 |
2.81% |
2022-03-23 |
18.54 |
19.63 |
18.54 |
18.88 |
192194手 |
36636万 |
-0.06 |
-0.32% |
2022-03-22 |
21.11 |
21.36 |
18.79 |
18.94 |
306301手 |
60889万 |
-2.15 |
-10.19% |
2022-03-21 |
20.49 |
21.30 |
20.10 |
21.09 |
317334手 |
65587万 |
0.52 |
2.53% |
2022-03-18 |
19.90 |
21.00 |
19.37 |
20.57 |
363259手 |
73491万 |
0.22 |
1.08% |
2022-03-17 |
19.77 |
22.72 |
19.65 |
20.35 |
526563手 |
110254万 |
-0.25 |
-1.21% |
2022-03-16 |
18.95 |
21.40 |
18.48 |
20.60 |
499482手 |
100223万 |
1.88 |
10.04% |
2022-03-15 |
17.45 |
19.66 |
17.23 |
18.72 |
371028手 |
69228万 |
0.63 |
3.48% |
2022-03-14 |
19.20 |
19.88 |
18.02 |
18.09 |
339127手 |
64640万 |
-0.64 |
-3.42% |
2022-03-11 |
17.39 |
19.45 |
17.21 |
18.73 |
389493手 |
71832万 |
0.79 |
4.40% |
2022-03-10 |
17.31 |
18.24 |
16.72 |
17.94 |
284785手 |
49998万 |
1.13 |
6.72% |
2022-03-09 |
16.70 |
17.24 |
15.80 |
16.81 |
253561手 |
41597万 |
-0.53 |
-3.06% |
2022-03-08 |
18.58 |
18.70 |
17.11 |
17.34 |
277351手 |
48810万 |
-1.12 |
-6.07% |
2022-03-07 |
17.00 |
19.78 |
16.89 |
18.46 |
404676手 |
74167万 |
1.54 |
9.10% |
2022-03-04 |
17.51 |
18.41 |
16.66 |
16.92 |
264120手 |
46176万 |
-0.70 |
-3.97% |
2022-03-03 |
17.73 |
19.19 |
17.35 |
17.62 |
401848手 |
73147万 |
-0.11 |
-0.62% |
2022-03-02 |
16.27 |
18.28 |
16.02 |
17.73 |
357657手 |
61029万 |
1.10 |
6.62% |
2022-03-01 |
16.66 |
17.27 |
16.01 |
16.63 |
285355手 |
47188万 |
-0.47 |
-2.75% |
2022-02-28 |
17.55 |
18.53 |
17.03 |
17.10 |
341740手 |
60437万 |
-0.88 |
-4.89% |
2022-02-25 |
15.90 |
17.99 |
15.60 |
17.98 |
407595手 |
68169万 |
1.71 |
10.51% |
2022-02-24 |
15.51 |
16.90 |
15.20 |
16.27 |
356570手 |
57572万 |
0.37 |
2.33% |
2022-02-23 |
15.40 |
16.67 |
15.40 |
15.90 |
305528手 |
48902万 |
0.45 |
2.91% |
2022-02-22 |
15.60 |
15.86 |
15.02 |
15.45 |
317176手 |
48694万 |
-0.75 |
-4.63% |
2022-02-21 |
14.67 |
17.19 |
14.17 |
16.20 |
435733手 |
66298万 |
1.56 |
10.66% |
2022-02-18 |
13.74 |
15.15 |
13.74 |
14.64 |
306805手 |
44881万 |
0.61 |
4.35% |
2022-02-17 |
13.87 |
14.55 |
13.65 |
14.03 |
230639手 |
32534万 |
0.18 |
1.30% |
2022-02-16 |
13.76 |
14.13 |
13.41 |
13.85 |
169572手 |
23331万 |
0.23 |
1.69% |
2022-02-15 |
14.35 |
14.40 |
13.48 |
13.62 |
162447手 |
22318万 |
-0.32 |
-2.30% |
2022-02-14 |
13.87 |
14.41 |
13.51 |
13.94 |
239312手 |
33444万 |
0.63 |
4.73% |
2022-02-11 |
14.48 |
14.52 |
13.25 |
13.31 |
240493手 |
32838万 |
-1.16 |
-8.02% |
2022-02-10 |
15.14 |
15.44 |
14.43 |
14.47 |
246427手 |
36789万 |
-0.80 |
-5.24% |
2022-02-09 |
14.93 |
15.38 |
13.71 |
15.27 |
293179手 |
42971万 |
0.44 |
2.97% |
2022-02-08 |
14.25 |
15.13 |
14.25 |
14.83 |
167338手 |
24703万 |
0.29 |
1.99% |
2022-02-07 |
15.40 |
15.58 |
14.20 |
14.54 |
210891手 |
30901万 |
-0.87 |
-5.65% |
2022-01-28 |
15.17 |
15.91 |
14.81 |
15.41 |
253320手 |
39168万 |
0.42 |
2.80% |
2022-01-27 |
14.95 |
16.44 |
14.57 |
14.99 |
328831手 |
50395万 |
0.31 |
2.11% |
2022-01-26 |
15.08 |
15.48 |
14.38 |
14.68 |
179177手 |
26446万 |
-0.37 |
-2.46% |
2022-01-25 |
16.04 |
16.38 |
15.00 |
15.05 |
239919手 |
37613万 |
-0.84 |
-5.29% |
2022-01-24 |
16.33 |
16.97 |
15.74 |
15.89 |
318833手 |
51681万 |
-1.37 |
-7.94% |
2022-01-21 |
18.50 |
18.63 |
16.50 |
17.26 |
310521手 |
54295万 |
-1.14 |
-6.20% |
2022-01-20 |
20.15 |
20.80 |
18.34 |
18.40 |
318841手 |
62205万 |
-1.80 |
-8.91% |
2022-01-19 |
18.65 |
21.40 |
18.65 |
20.20 |
323625手 |
64717万 |
0.34 |
1.71% |
2022-01-18 |
23.53 |
23.76 |
19.86 |
19.86 |
468649手 |
98599万 |
-4.96 |
-19.98% |
2022-01-17 |
23.24 |
26.59 |
22.31 |
24.82 |
633738手 |
154574万 |
0.78 |
3.25% |
2022-01-14 |
19.48 |
24.04 |
18.91 |
24.04 |
726200手 |
163329万 |
4.01 |
20.02% |
2022-01-13 |
19.03 |
20.95 |
18.90 |
20.03 |
444839手 |
88849万 |
0.39 |
1.99% |
2022-01-12 |
19.43 |
19.79 |
18.55 |
19.64 |
339725手 |
65029万 |
0.35 |
1.81% |
2022-01-11 |
19.56 |
20.47 |
18.30 |
19.29 |
418506手 |
80585万 |
-0.61 |
-3.06% |
2022-01-10 |
18.26 |
19.97 |
18.26 |
19.90 |
431416手 |
82372万 |
1.75 |
9.64% |
2022-01-07 |
18.80 |
19.85 |
18.10 |
18.15 |
452818手 |
86143万 |
-0.47 |
-2.52% |
2022-01-06 |
18.64 |
19.30 |
18.00 |
18.62 |
467529手 |
86710万 |
-0.74 |
-3.82% |
2022-01-05 |
24.20 |
24.20 |
19.36 |
19.36 |
641601手 |
131577万 |
-4.84 |
-20.00% |
2022-01-04 |
25.09 |
25.09 |
21.86 |
24.20 |
562498手 |
130745万 |
-0.51 |
-2.06% |
2021-12-31 |
26.00 |
27.20 |
24.05 |
24.71 |
798203手 |
202986万 |
0.61 |
2.53% |
2021-12-30 |
21.75 |
24.10 |
21.20 |
24.10 |
692984手 |
159969万 |
4.02 |
20.02% |
2021-12-29 |
18.05 |
20.08 |
18.05 |
20.08 |
382704手 |
73137万 |
3.35 |
20.02% |
2021-12-28 |
14.05 |
16.73 |
14.05 |
16.73 |
373895手 |
58153万 |
2.79 |
20.01% |
2021-12-27 |
13.29 |
14.76 |
12.70 |
13.94 |
374642手 |
51509万 |
0.43 |
3.18% |