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 |
5.05 |
5.83 |
5.01 |
5.69 |
433968手 |
23648万 |
0.66 |
13.12% |
2022-06-17 |
5.09 |
5.22 |
4.93 |
5.03 |
252916手 |
12787万 |
-0.10 |
-1.95% |
2022-06-10 |
5.25 |
5.58 |
5.04 |
5.13 |
577821手 |
30216万 |
-0.10 |
-1.91% |
2022-06-02 |
4.96 |
5.30 |
4.93 |
5.23 |
243725手 |
12469万 |
0.28 |
5.66% |
2022-05-27 |
4.99 |
5.15 |
4.79 |
4.95 |
203036手 |
10057万 |
-0.02 |
-0.40% |
2022-05-20 |
5.04 |
5.05 |
4.79 |
4.97 |
200027手 |
9815万 |
-0.03 |
-0.60% |
2022-05-13 |
4.96 |
5.13 |
4.90 |
5.00 |
155351手 |
7830万 |
0.05 |
1.01% |
2022-05-06 |
4.84 |
5.02 |
4.72 |
4.95 |
86568手 |
4229万 |
0.11 |
2.27% |
2022-04-29 |
5.48 |
5.48 |
4.51 |
4.84 |
323768手 |
15710万 |
-0.71 |
-12.79% |
2022-04-22 |
5.89 |
6.01 |
5.50 |
5.55 |
175702手 |
10114万 |
-0.37 |
-6.25% |
2022-04-15 |
6.32 |
6.32 |
5.90 |
5.92 |
155282手 |
9429万 |
-0.38 |
-6.03% |
2022-04-08 |
6.42 |
6.61 |
6.14 |
6.30 |
141009手 |
9038万 |
-0.17 |
-2.63% |
2022-04-01 |
6.49 |
6.59 |
6.31 |
6.47 |
214938手 |
13824万 |
-0.04 |
-0.61% |
2022-03-25 |
6.78 |
7.20 |
6.45 |
6.51 |
574639手 |
39058万 |
0.16 |
2.52% |
2022-03-18 |
6.58 |
6.62 |
5.96 |
6.35 |
277390手 |
17377万 |
-0.28 |
-4.22% |
2022-03-11 |
6.69 |
6.83 |
6.16 |
6.63 |
378498手 |
24869万 |
-0.08 |
-1.19% |
2022-03-04 |
7.28 |
7.34 |
6.69 |
6.71 |
644437手 |
45032万 |
-0.62 |
-8.46% |
2022-02-25 |
6.66 |
7.58 |
6.63 |
7.33 |
1040379手 |
75056万 |
0.79 |
12.08% |
2022-02-18 |
6.10 |
7.03 |
6.10 |
6.54 |
585238手 |
38921万 |
0.40 |
6.51% |
2022-02-11 |
5.80 |
6.45 |
5.80 |
6.14 |
281354手 |
17139万 |
-0.25 |
-3.91% |
2022-01-28 |
6.70 |
6.80 |
6.24 |
6.39 |
233490手 |
15177万 |
-0.37 |
-5.47% |
2022-01-21 |
6.71 |
7.40 |
6.71 |
6.76 |
462526手 |
32612万 |
-0.08 |
-1.17% |
2022-01-14 |
7.06 |
7.23 |
6.80 |
6.84 |
362780手 |
25483万 |
-0.25 |
-3.53% |
2022-01-07 |
7.32 |
7.78 |
7.09 |
7.09 |
457863手 |
34157万 |
-0.24 |
-3.27% |
2021-12-31 |
7.59 |
7.59 |
7.14 |
7.33 |
335277手 |
24632万 |
-0.22 |
-2.91% |
2021-12-24 |
7.45 |
7.69 |
7.34 |
7.55 |
363312手 |
27334万 |
0.00 |
0.00% |
2021-12-17 |
7.15 |
7.70 |
7.05 |
7.55 |
364272手 |
26968万 |
0.46 |
6.49% |
2021-12-10 |
7.32 |
7.35 |
7.01 |
7.09 |
191591手 |
13616万 |
-0.23 |
-3.14% |
2021-12-03 |
7.34 |
7.60 |
7.20 |
7.32 |
202884手 |
14971万 |
-0.07 |
-0.95% |
2021-11-26 |
7.20 |
7.49 |
7.09 |
7.39 |
202398手 |
14656万 |
0.19 |
2.64% |
2021-11-19 |
7.20 |
7.36 |
7.04 |
7.20 |
189893手 |
13726万 |
0.11 |
1.55% |
2021-11-12 |
6.79 |
7.29 |
6.67 |
7.09 |
201059手 |
14167万 |
0.32 |
4.73% |
2021-11-05 |
6.79 |
6.87 |
6.45 |
6.77 |
172288手 |
11504万 |
-0.08 |
-1.17% |
2021-10-29 |
7.07 |
7.09 |
6.43 |
6.85 |
226373手 |
15307万 |
-0.22 |
-3.11% |
2021-10-22 |
7.52 |
7.59 |
7.04 |
7.07 |
195627手 |
14261万 |
-0.48 |
-6.36% |
2021-10-15 |
7.68 |
7.95 |
7.45 |
7.55 |
232295手 |
17814万 |
-0.09 |
-1.18% |
2021-10-08 |
7.65 |
7.67 |
7.55 |
7.64 |
37364手 |
2844万 |
0.05 |
0.66% |
2021-09-30 |
7.49 |
7.73 |
7.14 |
7.59 |
255062手 |
19095万 |
0.11 |
1.47% |
2021-09-24 |
7.50 |
7.62 |
7.39 |
7.48 |
194341手 |
14541万 |
-0.14 |
-1.84% |
2021-09-17 |
7.20 |
7.86 |
7.20 |
7.62 |
374406手 |
28330万 |
0.42 |
5.83% |
2021-09-10 |
7.37 |
7.37 |
7.14 |
7.20 |
263829手 |
19181万 |
0.06 |
0.84% |
2021-09-03 |
7.30 |
7.35 |
6.80 |
7.14 |
325207手 |
22944万 |
-0.11 |
-1.52% |
2021-08-27 |
7.42 |
7.43 |
7.08 |
7.25 |
492294手 |
35537万 |
-0.55 |
-7.05% |
2021-08-20 |
8.02 |
8.75 |
7.66 |
7.80 |
572918手 |
46889万 |
-0.20 |
-2.50% |
2021-08-13 |
7.73 |
8.19 |
7.62 |
8.00 |
424316手 |
33765万 |
0.25 |
3.23% |
2021-08-06 |
8.10 |
8.10 |
7.58 |
7.75 |
374131手 |
29310万 |
-0.31 |
-3.85% |
2021-07-30 |
8.29 |
8.48 |
7.70 |
8.06 |
466318手 |
38026万 |
-0.34 |
-4.05% |
2021-07-23 |
9.11 |
9.53 |
8.40 |
8.40 |
782285手 |
70062万 |
-0.78 |
-8.50% |
2021-07-16 |
8.76 |
9.34 |
8.70 |
9.18 |
945892手 |
85898万 |
0.38 |
4.32% |
2021-07-09 |
8.46 |
9.05 |
8.40 |
8.80 |
765151手 |
66698万 |
0.31 |
3.65% |
2021-07-02 |
8.66 |
9.15 |
8.14 |
8.49 |
1025929手 |
88762万 |
-0.26 |
-2.97% |
2021-06-25 |
9.42 |
10.50 |
8.46 |
8.75 |
2580299手 |
239883万 |
-0.98 |
-10.07% |
2021-06-18 |
8.97 |
10.80 |
8.97 |
9.73 |
2501343手 |
249484万 |
1.58 |
19.39% |
2021-06-11 |
7.10 |
8.15 |
7.04 |
8.15 |
351870手 |
25793万 |
1.05 |
14.79% |
2021-06-04 |
7.27 |
7.53 |
7.07 |
7.10 |
501168手 |
36444万 |
-0.16 |
-2.20% |
2021-05-28 |
7.07 |
7.52 |
6.99 |
7.26 |
558295手 |
40718万 |
0.21 |
2.98% |
2021-05-21 |
7.34 |
7.40 |
6.92 |
7.05 |
452767手 |
32130万 |
-0.37 |
-4.99% |
2021-05-14 |
7.03 |
7.48 |
6.84 |
7.42 |
896561手 |
64383万 |
0.39 |
5.55% |
2021-05-07 |
6.53 |
7.18 |
6.52 |
7.03 |
759722手 |
53604万 |
0.50 |
7.66% |
2021-04-30 |
6.42 |
6.96 |
6.23 |
6.53 |
660239手 |
42969万 |
0.09 |
1.40% |
2021-04-23 |
6.57 |
6.78 |
6.40 |
6.44 |
356061手 |
23516万 |
-0.18 |
-2.72% |
2021-04-16 |
6.45 |
6.69 |
6.17 |
6.62 |
380660手 |
24463万 |
0.17 |
2.64% |
2021-04-09 |
6.35 |
6.69 |
6.35 |
6.45 |
295091手 |
19181万 |
0.08 |
1.26% |
2021-04-02 |
6.56 |
6.57 |
6.20 |
6.37 |
290967手 |
18435万 |
-0.19 |
-2.90% |
2021-03-26 |
6.70 |
6.82 |
6.42 |
6.56 |
240938手 |
15952万 |
-0.14 |
-2.09% |
2021-03-19 |
6.91 |
7.00 |
6.50 |
6.70 |
328369手 |
22247万 |
-0.21 |
-3.04% |
2021-03-12 |
7.25 |
7.36 |
6.70 |
6.91 |
341504手 |
24002万 |
-0.35 |
-4.82% |
2021-03-05 |
7.10 |
7.44 |
7.09 |
7.26 |
259526手 |
18787万 |
0.16 |
2.25% |
2021-02-26 |
7.17 |
7.54 |
6.93 |
7.10 |
412426手 |
29840万 |
-0.06 |
-0.84% |
2021-02-19 |
6.28 |
7.20 |
6.28 |
7.16 |
235048手 |
15961万 |
0.95 |
15.30% |
2021-02-10 |
6.35 |
6.44 |
6.11 |
6.21 |
182867手 |
11484万 |
-0.14 |
-2.21% |
2021-02-05 |
7.07 |
7.07 |
6.21 |
6.35 |
669060手 |
44174万 |
-1.51 |
-19.21% |
2021-01-29 |
8.11 |
8.34 |
7.67 |
7.86 |
472513手 |
37796万 |
-0.25 |
-3.08% |
2021-01-22 |
8.00 |
8.43 |
7.95 |
8.11 |
442087手 |
36067万 |
0.01 |
0.12% |
2021-01-15 |
8.05 |
8.24 |
7.38 |
8.10 |
584926手 |
45498万 |
0.05 |
0.62% |
2021-01-08 |
8.54 |
8.62 |
7.55 |
8.05 |
558001手 |
45653万 |
-0.45 |
-5.29% |
2020-12-31 |
8.38 |
8.68 |
8.14 |
8.50 |
370824手 |
31229万 |
0.07 |
0.83% |
2020-12-25 |
8.90 |
8.97 |
8.16 |
8.43 |
423917手 |
36384万 |
-0.47 |
-5.28% |
2020-12-18 |
10.26 |
10.27 |
8.55 |
8.90 |
678685手 |
62226万 |
-1.38 |
-13.42% |
2020-12-11 |
10.59 |
10.87 |
10.17 |
10.28 |
483774手 |
51193万 |
-0.31 |
-2.93% |
2020-12-04 |
10.16 |
10.61 |
10.10 |
10.59 |
311607手 |
32451万 |
0.38 |
3.72% |
2020-11-27 |
10.36 |
10.71 |
10.07 |
10.21 |
387084手 |
40322万 |
-0.17 |
-1.64% |
2020-11-20 |
10.03 |
10.42 |
9.95 |
10.38 |
334964手 |
34273万 |
0.43 |
4.32% |
2020-11-13 |
10.52 |
11.07 |
9.83 |
9.95 |
431322手 |
45140万 |
-0.50 |
-4.79% |
2020-11-06 |
10.45 |
10.86 |
10.30 |
10.45 |
357755手 |
37857万 |
0.02 |
0.19% |
2020-10-30 |
11.11 |
11.52 |
10.41 |
10.43 |
310081手 |
34219万 |
-0.78 |
-6.96% |
2020-10-23 |
11.94 |
12.16 |
10.96 |
11.21 |
297798手 |
34516万 |
-0.84 |
-6.97% |
2020-10-16 |
12.12 |
12.66 |
11.88 |
12.05 |
390909手 |
48107万 |
0.00 |
0.00% |
2020-10-09 |
12.12 |
12.27 |
12.00 |
12.05 |
65288手 |
7916万 |
0.02 |
0.17% |
2020-09-30 |
12.01 |
12.44 |
11.78 |
12.03 |
167888手 |
20287万 |
0.03 |
0.25% |
2020-09-25 |
12.90 |
13.07 |
11.86 |
12.00 |
312940手 |
39078万 |
-0.79 |
-6.18% |
2020-09-18 |
12.30 |
13.37 |
12.00 |
12.79 |
686571手 |
87188万 |
0.67 |
5.53% |
2020-09-11 |
12.47 |
12.93 |
11.87 |
12.12 |
576360手 |
71546万 |
-0.32 |
-2.57% |
2020-09-04 |
13.19 |
13.46 |
12.00 |
12.44 |
571389手 |
72858万 |
-0.75 |
-5.69% |
2020-08-28 |
14.09 |
14.33 |
12.98 |
13.19 |
675692手 |
91413万 |
-0.87 |
-6.19% |
2020-08-21 |
15.37 |
15.53 |
13.87 |
14.06 |
714481手 |
104835万 |
-1.22 |
-7.98% |
2020-08-14 |
15.00 |
15.38 |
13.78 |
15.28 |
773066手 |
113788万 |
0.32 |
2.14% |
2020-08-07 |
15.08 |
15.92 |
14.60 |
14.96 |
1072729手 |
164022万 |
-0.07 |
-0.47% |
2020-07-31 |
12.60 |
15.28 |
12.60 |
15.03 |
1404714手 |
201043万 |
2.27 |
17.79% |
2020-07-24 |
13.22 |
14.20 |
12.68 |
12.76 |
1340112手 |
181168万 |
-0.17 |
-1.31% |
2020-07-17 |
13.75 |
14.55 |
11.92 |
12.93 |
1236800手 |
164992万 |
-0.80 |
-5.83% |
2020-07-10 |
12.25 |
14.40 |
12.08 |
13.73 |
1650493手 |
219187万 |
1.59 |
13.10% |
2020-07-03 |
11.41 |
12.96 |
11.11 |
12.14 |
1568973手 |
189377万 |
0.46 |
3.94% |
2020-06-24 |
10.81 |
13.08 |
10.61 |
11.68 |
1120417手 |
132468万 |
1.02 |
9.57% |
2020-06-19 |
10.57 |
10.81 |
10.36 |
10.66 |
653386手 |
69011万 |
0.09 |
0.85% |
2020-06-12 |
9.43 |
10.59 |
9.29 |
10.57 |
998698手 |
100868万 |
1.19 |
12.69% |
2020-06-05 |
9.17 |
9.69 |
9.08 |
9.38 |
577379手 |
54372万 |
0.25 |
2.74% |
2020-05-29 |
8.19 |
9.25 |
7.91 |
9.13 |
664669手 |
57226万 |
0.83 |
10.00% |
2020-05-22 |
9.00 |
9.01 |
8.12 |
8.30 |
341096手 |
29632万 |
-0.70 |
-7.78% |
2020-05-15 |
9.09 |
9.12 |
8.74 |
9.00 |
362241手 |
32298万 |
-0.10 |
-1.10% |
2020-05-08 |
8.96 |
9.29 |
8.90 |
9.10 |
294620手 |
26800万 |
-0.04 |
-0.44% |
2020-04-30 |
10.31 |
10.37 |
8.76 |
9.14 |
707552手 |
65759万 |
-1.11 |
-10.83% |
2020-04-24 |
10.08 |
10.77 |
10.00 |
10.25 |
867720手 |
90733万 |
0.26 |
2.60% |
2020-04-17 |
9.86 |
10.42 |
9.56 |
9.99 |
507014手 |
50656万 |
0.10 |
1.01% |
2020-04-10 |
9.53 |
10.50 |
9.48 |
9.89 |
606392手 |
60571万 |
0.62 |
6.69% |
2020-04-03 |
9.85 |
9.86 |
9.13 |
9.27 |
449377手 |
42442万 |
-0.73 |
-7.30% |
2020-03-27 |
9.65 |
10.35 |
9.46 |
10.00 |
559336手 |
55661万 |
0.07 |
0.70% |
2020-03-20 |
10.53 |
10.59 |
9.20 |
9.93 |
773833手 |
75942万 |
-0.46 |
-4.43% |
2020-03-13 |
11.84 |
11.84 |
10.03 |
10.39 |
933466手 |
102809万 |
-1.34 |
-11.42% |
2020-03-06 |
11.09 |
12.49 |
11.08 |
11.73 |
1182643手 |
140850万 |
0.93 |
8.61% |
2020-02-28 |
12.10 |
12.87 |
10.76 |
10.80 |
1521353手 |
182735万 |
-1.36 |
-11.18% |
2020-02-21 |
10.00 |
12.37 |
9.96 |
12.16 |
1735616手 |
196253万 |
2.24 |
22.58% |
2020-02-14 |
10.08 |
10.48 |
9.87 |
9.92 |
962509手 |
97992万 |
-0.31 |
-3.03% |
2020-02-07 |
9.60 |
10.32 |
8.71 |
10.23 |
1015285手 |
99125万 |
-0.44 |
-4.12% |
2020-01-23 |
12.27 |
12.90 |
10.49 |
10.67 |
1394536手 |
162813万 |
-1.61 |
-13.11% |
2020-01-17 |
12.01 |
12.91 |
11.32 |
12.28 |
2208298手 |
266764万 |
0.43 |
3.63% |
2020-01-10 |
10.04 |
12.41 |
9.98 |
11.85 |
2362202手 |
272742万 |
1.72 |
16.98% |
2020-01-03 |
9.80 |
10.28 |
9.49 |
10.13 |
523361手 |
51734万 |
0.48 |
4.97% |
2019-12-31 |
6.48 |
9.66 |
6.28 |
9.65 |
355086手 |
30205万 |
0.37 |
3.99% |
2019-12-27 |
9.13 |
9.58 |
8.74 |
9.28 |
534905手 |
48961万 |
0.08 |
0.87% |
2019-12-20 |
9.48 |
9.93 |
9.18 |
9.20 |
706289手 |
67680万 |
-0.25 |
-2.65% |
2019-12-13 |
9.22 |
9.77 |
9.20 |
9.45 |
498955手 |
47166万 |
0.28 |
3.05% |
2019-12-06 |
9.75 |
9.76 |
8.81 |
9.17 |
527423手 |
48530万 |
-0.57 |
-5.85% |
2019-11-29 |
9.74 |
9.90 |
9.30 |
9.74 |
504857手 |
48746万 |
0.00 |
0.00% |
2019-11-22 |
9.37 |
10.50 |
9.27 |
9.74 |
890455手 |
88467万 |
0.32 |
3.40% |
2019-11-15 |
10.18 |
10.46 |
9.33 |
9.42 |
896473手 |
88498万 |
-0.93 |
-8.99% |
2019-11-08 |
10.06 |
11.27 |
10.02 |
10.35 |
2288994手 |
246972万 |
0.39 |
3.92% |
2019-11-01 |
8.76 |
10.25 |
8.66 |
9.96 |
1906504手 |
183812万 |
1.49 |
17.59% |
2019-10-25 |
8.38 |
8.51 |
8.18 |
8.47 |
195419手 |
16379万 |
0.09 |
1.07% |
2019-10-18 |
8.78 |
9.17 |
8.29 |
8.38 |
413245手 |
36485万 |
-0.30 |
-3.46% |
2019-10-11 |
8.80 |
8.91 |
8.45 |
8.68 |
249139手 |
21544万 |
-0.13 |
-1.48% |
2019-09-30 |
8.78 |
8.98 |
8.70 |
8.81 |
94614手 |
8387万 |
0.03 |
0.34% |
2019-09-27 |
8.83 |
9.15 |
8.12 |
8.78 |
509382手 |
44432万 |
-0.17 |
-1.90% |
2019-09-20 |
8.61 |
9.03 |
8.38 |
8.95 |
416447手 |
36046万 |
0.37 |
4.31% |
2019-09-12 |
8.21 |
8.77 |
8.17 |
8.58 |
412676手 |
35280万 |
0.40 |
4.89% |
2019-09-06 |
7.91 |
8.28 |
7.85 |
8.18 |
364667手 |
29591万 |
0.25 |
3.15% |
2019-08-30 |
7.18 |
8.17 |
7.13 |
7.93 |
405661手 |
31324万 |
0.56 |
7.60% |
2019-08-23 |
7.33 |
7.60 |
7.31 |
7.37 |
267743手 |
19824万 |
0.15 |
2.08% |
2019-08-16 |
7.42 |
7.48 |
6.83 |
7.22 |
242397手 |
17376万 |
-0.12 |
-1.64% |
2019-08-09 |
7.86 |
8.08 |
7.31 |
7.34 |
153969手 |
11759万 |
-0.59 |
-7.44% |
2019-08-02 |
8.27 |
8.27 |
7.80 |
7.93 |
135514手 |
10964万 |
-0.28 |
-3.41% |
2019-07-26 |
7.95 |
8.22 |
7.75 |
8.21 |
169348手 |
13553万 |
0.23 |
2.88% |
2019-07-19 |
8.18 |
8.30 |
7.98 |
7.98 |
172225手 |
14031万 |
-0.09 |
-1.11% |
2019-07-12 |
8.15 |
8.22 |
8.00 |
8.07 |
113119手 |
9156万 |
-0.16 |
-1.94% |
2019-07-05 |
8.11 |
8.50 |
8.11 |
8.23 |
225155手 |
18720万 |
0.11 |
1.35% |