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 |
7.95 |
7.98 |
7.91 |
7.97 |
972015手 |
77194万 |
0.00 |
0.00% |
2022-06-17 |
7.91 |
8.13 |
7.73 |
7.97 |
3649063手 |
288900万 |
0.04 |
0.50% |
2022-06-10 |
7.87 |
8.05 |
7.82 |
7.93 |
2872424手 |
227573万 |
0.04 |
0.51% |
2022-06-02 |
8.01 |
8.02 |
7.87 |
7.89 |
1047801手 |
82930万 |
-0.11 |
-1.38% |
2022-05-27 |
8.06 |
8.06 |
7.84 |
8.00 |
1277163手 |
101243万 |
-0.04 |
-0.50% |
2022-05-20 |
8.05 |
8.07 |
7.89 |
8.04 |
1117726手 |
89164万 |
-0.01 |
-0.12% |
2022-05-13 |
7.85 |
8.05 |
7.71 |
8.05 |
1338388手 |
105528万 |
0.20 |
2.55% |
2022-05-06 |
8.03 |
8.08 |
7.82 |
7.85 |
609287手 |
48353万 |
-0.18 |
-2.24% |
2022-04-29 |
8.02 |
8.10 |
7.79 |
8.03 |
2198924手 |
174561万 |
-0.06 |
-0.74% |
2022-04-22 |
8.12 |
8.16 |
7.99 |
8.09 |
1215708手 |
98268万 |
-0.06 |
-0.74% |
2022-04-15 |
8.11 |
8.18 |
7.97 |
8.15 |
1206338手 |
97529万 |
0.04 |
0.49% |
2022-04-08 |
8.00 |
8.18 |
8.00 |
8.11 |
983474手 |
79750万 |
0.04 |
0.50% |
2022-04-01 |
7.80 |
8.07 |
7.71 |
8.07 |
1390064手 |
109882万 |
0.27 |
3.46% |
2022-03-25 |
7.84 |
7.88 |
7.73 |
7.80 |
1257642手 |
98141万 |
-0.10 |
-1.27% |
2022-03-18 |
7.95 |
8.00 |
7.52 |
7.90 |
2079283手 |
161926万 |
-0.11 |
-1.37% |
2022-03-11 |
8.38 |
8.40 |
7.76 |
8.01 |
1883685手 |
152148万 |
-0.39 |
-4.64% |
2022-03-04 |
8.44 |
8.50 |
8.36 |
8.40 |
1099020手 |
92474万 |
-0.03 |
-0.36% |
2022-02-25 |
8.64 |
8.64 |
8.40 |
8.43 |
1662513手 |
141536万 |
-0.24 |
-2.77% |
2022-02-18 |
8.69 |
8.71 |
8.52 |
8.67 |
1539352手 |
132344万 |
-0.07 |
-0.80% |
2022-02-11 |
8.48 |
8.76 |
8.44 |
8.74 |
1901831手 |
164091万 |
0.33 |
3.92% |
2022-01-28 |
8.79 |
8.79 |
8.41 |
8.41 |
1995588手 |
170605万 |
-0.35 |
-4.00% |
2022-01-21 |
8.57 |
8.82 |
8.55 |
8.76 |
2188454手 |
190241万 |
0.17 |
1.98% |
2022-01-14 |
8.72 |
8.85 |
8.57 |
8.59 |
2179264手 |
189744万 |
-0.12 |
-1.38% |
2022-01-07 |
8.54 |
8.73 |
8.52 |
8.71 |
1972161手 |
170015万 |
0.18 |
2.11% |
2021-12-31 |
8.54 |
8.59 |
8.53 |
8.53 |
1156136手 |
98896万 |
-0.01 |
-0.12% |
2021-12-24 |
8.55 |
8.65 |
8.53 |
8.54 |
1128690手 |
96895万 |
-0.02 |
-0.23% |
2021-12-17 |
8.79 |
8.81 |
8.53 |
8.56 |
1804566手 |
155392万 |
-0.21 |
-2.40% |
2021-12-10 |
8.59 |
8.80 |
8.57 |
8.77 |
1961853手 |
170544万 |
0.18 |
2.10% |
2021-12-03 |
8.57 |
8.61 |
8.50 |
8.59 |
1207353手 |
103244万 |
0.03 |
0.35% |
2021-11-26 |
8.63 |
8.70 |
8.55 |
8.56 |
961969手 |
82932万 |
-0.09 |
-1.04% |
2021-11-19 |
8.66 |
8.75 |
8.53 |
8.65 |
1118948手 |
96887万 |
0.00 |
0.00% |
2021-11-12 |
8.48 |
8.65 |
8.44 |
8.65 |
1232979手 |
105216万 |
0.12 |
1.41% |
2021-11-05 |
8.69 |
8.78 |
8.49 |
8.53 |
2138230手 |
183891万 |
-0.41 |
-4.59% |
2021-10-29 |
9.03 |
9.09 |
8.93 |
8.94 |
1556905手 |
140064万 |
-0.13 |
-1.43% |
2021-10-22 |
9.06 |
9.13 |
8.98 |
9.07 |
1648272手 |
148996万 |
0.00 |
0.00% |
2021-10-15 |
9.12 |
9.25 |
9.02 |
9.07 |
1550065手 |
141293万 |
-0.01 |
-0.11% |
2021-10-08 |
9.05 |
9.15 |
9.03 |
9.08 |
390805手 |
35487万 |
0.08 |
0.89% |
2021-09-30 |
9.02 |
9.09 |
8.94 |
9.00 |
1442476手 |
130043万 |
-0.02 |
-0.22% |
2021-09-24 |
9.00 |
9.15 |
8.96 |
9.02 |
1146197手 |
103542万 |
-0.09 |
-0.99% |
2021-09-17 |
9.38 |
9.43 |
9.08 |
9.11 |
2008062手 |
185114万 |
-0.30 |
-3.19% |
2021-09-10 |
9.22 |
9.48 |
9.16 |
9.41 |
2298233手 |
214131万 |
0.17 |
1.84% |
2021-09-03 |
9.05 |
9.33 |
8.92 |
9.24 |
2741596手 |
249520万 |
0.07 |
0.76% |
2021-08-27 |
9.30 |
9.31 |
9.13 |
9.17 |
1643568手 |
151238万 |
-0.10 |
-1.08% |
2021-08-20 |
9.19 |
9.39 |
9.16 |
9.27 |
1805767手 |
166955万 |
0.09 |
0.98% |
2021-08-13 |
9.06 |
9.29 |
9.05 |
9.18 |
1541194手 |
141593万 |
0.10 |
1.10% |
2021-08-06 |
9.03 |
9.24 |
8.97 |
9.08 |
1506958手 |
136920万 |
0.05 |
0.55% |
2021-07-30 |
9.57 |
9.58 |
9.01 |
9.03 |
2306433手 |
213175万 |
-0.55 |
-5.74% |
2021-07-23 |
9.98 |
10.03 |
9.51 |
9.58 |
2224025手 |
216711万 |
-0.40 |
-4.01% |
2021-07-16 |
9.96 |
10.08 |
9.80 |
9.98 |
2116960手 |
210152万 |
0.07 |
0.71% |
2021-07-09 |
9.95 |
10.05 |
9.85 |
9.91 |
1835464手 |
182555万 |
-0.02 |
-0.20% |
2021-07-02 |
10.06 |
10.07 |
9.92 |
9.93 |
1754447手 |
175382万 |
-0.15 |
-1.49% |
2021-06-25 |
10.06 |
10.12 |
9.96 |
10.08 |
1993884手 |
200034万 |
-0.02 |
-0.20% |
2021-06-18 |
10.15 |
10.15 |
10.00 |
10.10 |
1532679手 |
154202万 |
-0.07 |
-0.69% |
2021-06-11 |
10.26 |
10.35 |
10.11 |
10.17 |
2469503手 |
252769万 |
-0.06 |
-0.59% |
2021-06-04 |
10.34 |
10.38 |
10.13 |
10.23 |
2382639手 |
243884万 |
-0.12 |
-1.16% |
2021-05-28 |
10.08 |
10.43 |
10.05 |
10.35 |
2405779手 |
247131万 |
0.26 |
2.58% |
2021-05-21 |
10.20 |
10.29 |
10.02 |
10.09 |
1587449手 |
161204万 |
-0.10 |
-0.98% |
2021-05-14 |
10.06 |
10.20 |
9.88 |
10.19 |
2507563手 |
252010万 |
0.16 |
1.59% |
2021-05-07 |
9.97 |
10.18 |
9.97 |
10.03 |
1334844手 |
134554万 |
-0.02 |
-0.20% |
2021-04-30 |
10.45 |
10.55 |
9.96 |
10.05 |
3110490手 |
317545万 |
-0.38 |
-3.64% |
2021-04-23 |
10.55 |
10.64 |
10.38 |
10.43 |
1917128手 |
201665万 |
-0.11 |
-1.04% |
2021-04-16 |
10.58 |
10.82 |
10.38 |
10.54 |
2415347手 |
256226万 |
-0.05 |
-0.47% |
2021-04-09 |
10.76 |
10.79 |
10.53 |
10.59 |
1756306手 |
186872万 |
-0.17 |
-1.58% |
2021-04-02 |
10.60 |
11.04 |
10.40 |
10.76 |
4457739手 |
480256万 |
0.14 |
1.32% |
2021-03-26 |
10.62 |
10.88 |
10.61 |
10.62 |
2417217手 |
259012万 |
-0.03 |
-0.28% |
2021-03-19 |
10.88 |
11.24 |
10.56 |
10.65 |
3911520手 |
429208万 |
-0.25 |
-2.29% |
2021-03-12 |
10.98 |
11.03 |
10.63 |
10.90 |
3703019手 |
401552万 |
0.04 |
0.37% |
2021-03-05 |
10.59 |
10.94 |
10.36 |
10.86 |
3906477手 |
418587万 |
0.32 |
3.04% |
2021-02-26 |
10.92 |
10.99 |
10.54 |
10.54 |
4937328手 |
530593万 |
-0.43 |
-3.92% |
2021-02-19 |
10.80 |
11.12 |
10.74 |
10.97 |
2663242手 |
290979万 |
0.28 |
2.62% |
2021-02-10 |
10.71 |
10.85 |
10.51 |
10.69 |
3420537手 |
365305万 |
-0.03 |
-0.28% |
2021-02-05 |
9.94 |
10.82 |
9.90 |
10.72 |
7319611手 |
758638万 |
0.76 |
7.63% |
2021-01-29 |
9.77 |
10.13 |
9.61 |
9.96 |
3143761手 |
307661万 |
0.17 |
1.74% |
2021-01-22 |
9.92 |
10.22 |
9.76 |
9.79 |
3613173手 |
361356万 |
-0.13 |
-1.31% |
2021-01-15 |
9.83 |
10.23 |
9.58 |
9.92 |
3882682手 |
384085万 |
0.09 |
0.92% |
2021-01-08 |
9.64 |
9.93 |
9.52 |
9.83 |
2915393手 |
283165万 |
0.15 |
1.55% |
2020-12-31 |
9.55 |
9.69 |
9.44 |
9.68 |
1987945手 |
190041万 |
0.10 |
1.04% |
2020-12-25 |
9.70 |
9.77 |
9.48 |
9.58 |
1683327手 |
161831万 |
-0.18 |
-1.84% |
2020-12-18 |
9.75 |
9.80 |
9.59 |
9.76 |
2008518手 |
194725万 |
0.06 |
0.62% |
2020-12-11 |
10.11 |
10.17 |
9.69 |
9.70 |
2212104手 |
219328万 |
-0.47 |
-4.62% |
2020-12-04 |
10.30 |
10.53 |
10.05 |
10.17 |
3080311手 |
316544万 |
-0.03 |
-0.29% |
2020-11-27 |
9.66 |
10.20 |
9.63 |
10.20 |
4000396手 |
397218万 |
0.53 |
5.48% |
2020-11-20 |
9.38 |
9.78 |
9.37 |
9.67 |
2990609手 |
288004万 |
0.31 |
3.31% |
2020-11-13 |
9.42 |
9.59 |
9.33 |
9.36 |
3341285手 |
316106万 |
-0.03 |
-0.32% |
2020-11-06 |
9.28 |
9.46 |
9.22 |
9.39 |
2844672手 |
265712万 |
0.13 |
1.40% |
2020-10-30 |
9.72 |
9.75 |
9.25 |
9.26 |
2364238手 |
223697万 |
-0.44 |
-4.54% |
2020-10-23 |
9.73 |
9.93 |
9.51 |
9.70 |
3110849手 |
301173万 |
-0.02 |
-0.21% |
2020-10-16 |
9.45 |
9.77 |
9.42 |
9.72 |
2786969手 |
267868万 |
0.30 |
3.19% |
2020-10-09 |
9.44 |
9.48 |
9.40 |
9.42 |
397726手 |
37555万 |
0.03 |
0.32% |
2020-09-30 |
9.49 |
9.53 |
9.35 |
9.39 |
982529手 |
92939万 |
-0.08 |
-0.84% |
2020-09-25 |
9.94 |
9.97 |
9.46 |
9.47 |
2472066手 |
239286万 |
-0.47 |
-4.73% |
2020-09-18 |
9.95 |
9.95 |
9.80 |
9.94 |
2753257手 |
271754万 |
0.02 |
0.20% |
2020-09-11 |
10.07 |
10.16 |
9.85 |
9.92 |
2650732手 |
265321万 |
-0.15 |
-1.49% |
2020-09-04 |
10.46 |
10.51 |
10.01 |
10.07 |
2700316手 |
277205万 |
-0.39 |
-3.73% |
2020-08-28 |
10.57 |
10.57 |
10.31 |
10.46 |
1997524手 |
208086万 |
-0.04 |
-0.38% |
2020-08-21 |
10.59 |
10.98 |
10.43 |
10.50 |
2812733手 |
299845万 |
-0.09 |
-0.85% |
2020-08-14 |
10.42 |
10.68 |
10.39 |
10.59 |
2192988手 |
231429万 |
0.16 |
1.53% |
2020-08-07 |
10.40 |
10.72 |
10.36 |
10.43 |
2775619手 |
291420万 |
0.07 |
0.68% |
2020-07-31 |
10.55 |
10.55 |
10.31 |
10.36 |
2283237手 |
238211万 |
-0.06 |
-0.58% |
2020-07-24 |
11.32 |
11.75 |
10.40 |
10.42 |
3921520手 |
438843万 |
-0.85 |
-7.54% |
2020-07-17 |
11.60 |
11.85 |
11.14 |
11.27 |
4342005手 |
495565万 |
-0.33 |
-2.85% |
2020-07-10 |
11.30 |
12.69 |
11.29 |
11.60 |
5558305手 |
670815万 |
0.41 |
3.66% |
2020-07-03 |
10.63 |
11.26 |
10.49 |
11.19 |
2306428手 |
250812万 |
0.59 |
5.57% |
2020-06-24 |
10.57 |
10.66 |
10.47 |
10.60 |
670880手 |
70832万 |
-0.01 |
-0.09% |
2020-06-19 |
10.41 |
10.68 |
10.35 |
10.61 |
1200002手 |
126074万 |
0.06 |
0.57% |
2020-06-12 |
10.64 |
10.72 |
10.43 |
10.55 |
1028937手 |
108819万 |
-0.12 |
-1.12% |
2020-06-05 |
10.63 |
10.87 |
10.56 |
10.67 |
1204049手 |
128578万 |
0.10 |
0.95% |
2020-05-29 |
10.30 |
10.57 |
10.13 |
10.57 |
1191623手 |
124075万 |
0.43 |
4.24% |
2020-05-22 |
10.28 |
10.45 |
10.14 |
10.14 |
863838手 |
89312万 |
-0.14 |
-1.36% |
2020-05-15 |
10.44 |
10.54 |
10.26 |
10.28 |
860988手 |
89248万 |
-0.16 |
-1.53% |
2020-05-08 |
10.44 |
10.49 |
10.36 |
10.44 |
885176手 |
92255万 |
-0.19 |
-1.79% |
2020-04-30 |
10.15 |
10.79 |
10.15 |
10.63 |
1455291手 |
151972万 |
0.57 |
5.67% |
2020-04-24 |
10.15 |
10.19 |
9.98 |
10.06 |
907154手 |
91263万 |
-0.14 |
-1.37% |
2020-04-17 |
10.15 |
10.27 |
10.10 |
10.20 |
818531手 |
83255万 |
-0.01 |
-0.10% |
2020-04-10 |
10.30 |
10.33 |
10.15 |
10.21 |
719729手 |
73702万 |
0.06 |
0.59% |
2020-04-03 |
10.18 |
10.36 |
10.07 |
10.15 |
1065545手 |
108540万 |
-0.09 |
-0.88% |
2020-03-27 |
9.95 |
10.38 |
9.82 |
10.24 |
1474788手 |
149307万 |
0.15 |
1.49% |