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 |
2023-09-22 |
7.61 |
7.72 |
7.24 |
7.43 |
576847手 |
43192万 |
-0.20 |
-2.62% |
2023-09-15 |
7.54 |
7.77 |
7.50 |
7.63 |
403957手 |
30920万 |
0.09 |
1.19% |
2023-09-08 |
7.65 |
7.76 |
7.50 |
7.54 |
394320手 |
30142万 |
-0.12 |
-1.57% |
2023-09-01 |
7.77 |
7.88 |
7.53 |
7.66 |
695387手 |
53190万 |
0.12 |
1.59% |
2023-08-25 |
7.48 |
7.69 |
7.37 |
7.54 |
368797手 |
27740万 |
0.04 |
0.53% |
2023-08-18 |
7.64 |
7.74 |
7.49 |
7.50 |
330313手 |
25147万 |
-0.17 |
-2.22% |
2023-08-11 |
7.88 |
7.95 |
7.66 |
7.67 |
399372手 |
31287万 |
-0.21 |
-2.67% |
2023-08-04 |
7.75 |
7.99 |
7.74 |
7.88 |
544127手 |
42937万 |
0.14 |
1.81% |
2023-07-28 |
7.63 |
7.75 |
7.57 |
7.74 |
410672手 |
31512万 |
0.10 |
1.31% |
2023-07-21 |
7.47 |
7.65 |
7.47 |
7.64 |
358953手 |
27140万 |
0.12 |
1.60% |
2023-07-14 |
7.39 |
7.58 |
7.34 |
7.52 |
352341手 |
26353万 |
0.13 |
1.76% |
2023-07-07 |
7.35 |
7.44 |
7.29 |
7.39 |
295041手 |
21758万 |
0.09 |
1.23% |
2023-06-30 |
7.32 |
7.35 |
7.05 |
7.30 |
363232手 |
26307万 |
-0.06 |
-0.81% |
2023-06-21 |
7.63 |
7.66 |
7.36 |
7.36 |
272858手 |
20463万 |
-0.28 |
-3.67% |
2023-06-16 |
7.66 |
7.68 |
7.63 |
7.64 |
85606手 |
6554万 |
-0.06 |
-0.78% |
2022-06-23 |
7.69 |
7.84 |
7.53 |
7.70 |
465150手 |
35713万 |
-0.08 |
-1.03% |
2022-06-17 |
7.43 |
7.95 |
7.40 |
7.78 |
939065手 |
72417万 |
0.30 |
4.01% |
2022-06-10 |
7.63 |
7.75 |
7.40 |
7.48 |
622415手 |
47060万 |
-0.17 |
-2.22% |
2022-06-02 |
7.58 |
7.89 |
7.54 |
7.65 |
743216手 |
57371万 |
0.10 |
1.32% |
2022-05-27 |
7.46 |
7.65 |
7.29 |
7.55 |
637871手 |
47844万 |
0.09 |
1.21% |
2022-05-20 |
7.45 |
7.65 |
7.27 |
7.46 |
611860手 |
45708万 |
-0.02 |
-0.27% |
2022-05-13 |
7.31 |
7.60 |
7.16 |
7.48 |
724648手 |
53696万 |
0.12 |
1.63% |
2022-05-06 |
6.96 |
7.52 |
6.90 |
7.36 |
515749手 |
37682万 |
0.31 |
4.40% |
2022-04-29 |
7.22 |
7.36 |
6.36 |
7.05 |
1226024手 |
83798万 |
-0.39 |
-5.24% |
2022-04-22 |
8.04 |
8.31 |
7.27 |
7.44 |
2077226手 |
164858万 |
-0.60 |
-7.46% |
2022-04-15 |
7.36 |
8.12 |
7.30 |
8.04 |
2669353手 |
209376万 |
0.83 |
11.51% |
2022-04-08 |
7.58 |
7.73 |
7.16 |
7.21 |
385347手 |
28790万 |
-0.23 |
-3.09% |
2022-04-01 |
7.56 |
7.80 |
7.34 |
7.44 |
803580手 |
60356万 |
0.18 |
2.48% |
2022-03-25 |
7.08 |
7.34 |
7.06 |
7.26 |
386912手 |
27925万 |
0.26 |
3.71% |
2022-03-18 |
7.26 |
7.32 |
6.62 |
7.00 |
470395手 |
32690万 |
-0.31 |
-4.24% |
2022-03-11 |
7.63 |
7.66 |
6.80 |
7.31 |
527507手 |
38295万 |
-0.32 |
-4.19% |
2022-03-04 |
7.48 |
7.71 |
7.38 |
7.63 |
394052手 |
29824万 |
0.17 |
2.28% |
2022-02-25 |
7.64 |
7.72 |
7.37 |
7.46 |
368107手 |
27840万 |
-0.20 |
-2.61% |
2022-02-18 |
7.65 |
7.75 |
7.61 |
7.66 |
315948手 |
24232万 |
0.01 |
0.13% |
2022-02-11 |
7.53 |
7.87 |
7.41 |
7.65 |
463701手 |
35608万 |
0.22 |
2.96% |
2022-01-28 |
8.23 |
8.31 |
7.35 |
7.43 |
658776手 |
51055万 |
-0.80 |
-9.72% |
2022-01-21 |
8.63 |
8.86 |
8.19 |
8.23 |
1326121手 |
112927万 |
-0.39 |
-4.52% |
2022-01-14 |
8.26 |
8.93 |
8.15 |
8.62 |
1487427手 |
127483万 |
0.42 |
5.12% |
2022-01-07 |
8.09 |
8.42 |
8.07 |
8.20 |
719641手 |
59657万 |
0.11 |
1.36% |
2021-12-31 |
7.99 |
8.13 |
7.92 |
8.09 |
517970手 |
41525万 |
0.10 |
1.25% |
2021-12-24 |
7.78 |
8.02 |
7.76 |
7.99 |
442296手 |
34967万 |
0.18 |
2.31% |
2021-12-17 |
7.89 |
7.92 |
7.78 |
7.81 |
375166手 |
29430万 |
-0.08 |
-1.01% |
2021-12-10 |
7.85 |
7.93 |
7.68 |
7.89 |
499180手 |
38972万 |
0.06 |
0.77% |
2021-12-03 |
7.78 |
7.87 |
7.71 |
7.83 |
329625手 |
25669万 |
0.00 |
0.00% |
2021-11-26 |
7.95 |
8.03 |
7.82 |
7.83 |
327924手 |
25970万 |
-0.14 |
-1.76% |
2021-11-19 |
8.14 |
8.32 |
7.88 |
7.97 |
564095手 |
45576万 |
-0.19 |
-2.33% |
2021-11-12 |
8.34 |
8.45 |
8.10 |
8.16 |
610577手 |
50154万 |
-0.22 |
-2.62% |
2021-11-05 |
7.79 |
8.76 |
7.77 |
8.38 |
1426657手 |
117954万 |
0.56 |
7.16% |
2021-10-29 |
8.11 |
8.17 |
7.44 |
7.82 |
552059手 |
43158万 |
-0.15 |
-1.88% |
2021-10-22 |
8.04 |
8.35 |
7.80 |
7.97 |
712403手 |
57648万 |
-0.08 |
-0.99% |
2021-10-15 |
8.12 |
8.27 |
7.99 |
8.05 |
598065手 |
48692万 |
-0.07 |
-0.86% |
2021-10-08 |
7.83 |
8.24 |
7.80 |
8.12 |
192271手 |
15588万 |
0.29 |
3.70% |
2021-09-30 |
8.08 |
8.29 |
7.77 |
7.83 |
504075手 |
40172万 |
-0.26 |
-3.21% |
2021-09-24 |
7.94 |
8.26 |
7.77 |
8.09 |
408808手 |
32888万 |
0.10 |
1.25% |
2021-09-17 |
7.92 |
8.09 |
7.83 |
7.99 |
518214手 |
41232万 |
0.07 |
0.88% |
2021-09-10 |
7.74 |
8.08 |
7.71 |
7.92 |
473114手 |
37301万 |
0.18 |
2.33% |
2021-09-03 |
7.47 |
7.76 |
7.33 |
7.74 |
473294手 |
35695万 |
0.23 |
3.06% |
2021-08-27 |
7.53 |
7.68 |
7.45 |
7.51 |
269824手 |
20493万 |
0.00 |
0.00% |
2021-08-20 |
7.63 |
7.74 |
7.46 |
7.51 |
238991手 |
18158万 |
-0.16 |
-2.09% |
2021-08-13 |
7.44 |
7.84 |
7.41 |
7.67 |
387475手 |
29781万 |
0.24 |
3.23% |
2021-08-06 |
7.41 |
7.64 |
7.34 |
7.43 |
248033手 |
18571万 |
0.02 |
0.27% |
2021-07-30 |
7.72 |
7.72 |
7.32 |
7.41 |
274510手 |
20536万 |
-0.32 |
-4.14% |
2021-07-23 |
8.07 |
8.10 |
7.73 |
7.73 |
299447手 |
23737万 |
-0.38 |
-4.69% |
2021-07-16 |
7.98 |
8.15 |
7.87 |
8.11 |
347287手 |
27868万 |
0.16 |
2.01% |
2021-07-09 |
8.04 |
8.10 |
7.85 |
7.95 |
265313手 |
21085万 |
-0.10 |
-1.24% |
2021-07-02 |
8.27 |
8.40 |
8.01 |
8.05 |
271133手 |
22230万 |
-0.22 |
-2.66% |
2021-06-25 |
8.12 |
8.35 |
8.09 |
8.27 |
316722手 |
26100万 |
0.12 |
1.47% |
2021-06-18 |
8.44 |
8.47 |
8.08 |
8.15 |
331158手 |
27089万 |
-0.34 |
-4.00% |
2021-06-11 |
8.77 |
9.01 |
8.36 |
8.49 |
532551手 |
46205万 |
-0.29 |
-3.30% |
2021-06-04 |
8.86 |
9.12 |
8.68 |
8.78 |
475087手 |
41956万 |
-0.08 |
-0.90% |
2021-05-28 |
8.32 |
9.03 |
8.30 |
8.86 |
818908手 |
72046万 |
0.52 |
6.24% |
2021-05-21 |
8.54 |
8.58 |
8.20 |
8.34 |
350353手 |
29275万 |
-0.24 |
-2.80% |
2021-05-14 |
8.28 |
8.59 |
8.22 |
8.58 |
363638手 |
30558万 |
0.29 |
3.50% |
2021-05-07 |
8.17 |
8.34 |
8.17 |
8.29 |
139230手 |
11510万 |
0.12 |
1.47% |
2021-04-30 |
8.20 |
8.20 |
7.97 |
8.17 |
291914手 |
23675万 |
-0.01 |
-0.12% |
2021-04-23 |
8.29 |
8.49 |
8.16 |
8.18 |
312663手 |
26000万 |
-0.16 |
-1.92% |
2021-04-16 |
8.45 |
8.58 |
8.19 |
8.34 |
312806手 |
26100万 |
-0.12 |
-1.42% |
2021-04-09 |
8.46 |
8.48 |
8.34 |
8.46 |
194108手 |
16321万 |
0.02 |
0.24% |
2021-04-02 |
8.88 |
8.91 |
8.40 |
8.44 |
389912手 |
33499万 |
-0.41 |
-4.63% |
2021-03-26 |
8.70 |
9.02 |
8.66 |
8.85 |
391742手 |
34770万 |
0.15 |
1.72% |
2021-03-19 |
8.64 |
8.71 |
8.50 |
8.70 |
262398手 |
22585万 |
0.03 |
0.35% |
2021-03-12 |
8.94 |
9.00 |
8.47 |
8.67 |
382163手 |
33271万 |
-0.27 |
-3.02% |
2021-03-05 |
8.65 |
8.95 |
8.56 |
8.94 |
441736手 |
38691万 |
0.32 |
3.71% |
2021-02-26 |
9.09 |
9.35 |
8.55 |
8.62 |
551170手 |
49244万 |
-0.47 |
-5.17% |
2021-02-19 |
8.57 |
9.14 |
8.52 |
9.09 |
249403手 |
22014万 |
0.61 |
7.19% |
2021-02-10 |
8.28 |
8.54 |
8.18 |
8.48 |
226022手 |
18970万 |
0.21 |
2.54% |
2021-02-05 |
8.93 |
8.99 |
8.23 |
8.27 |
588208手 |
50922万 |
-0.68 |
-7.60% |
2021-01-29 |
9.72 |
9.72 |
8.85 |
8.95 |
690837手 |
64024万 |
-0.78 |
-8.02% |
2021-01-22 |
9.80 |
9.99 |
9.62 |
9.73 |
693469手 |
67987万 |
-0.09 |
-0.92% |
2021-01-15 |
10.70 |
10.76 |
9.57 |
9.82 |
1060265手 |
106579万 |
-0.93 |
-8.65% |
2021-01-08 |
10.28 |
11.26 |
10.21 |
10.75 |
1767305手 |
192985万 |
0.46 |
4.47% |
2020-12-31 |
10.26 |
10.50 |
9.94 |
10.29 |
836927手 |
85675万 |
-0.06 |
-0.58% |
2020-12-25 |
10.34 |
11.23 |
10.22 |
10.35 |
1776560手 |
190472万 |
-0.07 |
-0.67% |
2020-12-18 |
9.50 |
10.85 |
9.46 |
10.42 |
1796546手 |
186997万 |
0.90 |
9.45% |
2020-12-11 |
10.12 |
10.27 |
9.48 |
9.52 |
757618手 |
75210万 |
-0.58 |
-5.74% |
2020-12-04 |
9.84 |
10.10 |
9.74 |
10.10 |
423848手 |
42166万 |
0.26 |
2.64% |
2020-11-27 |
9.98 |
10.15 |
9.71 |
9.84 |
622287手 |
61781万 |
-0.14 |
-1.40% |
2020-11-20 |
9.28 |
10.20 |
9.25 |
9.98 |
1268769手 |
125487万 |
0.69 |
7.43% |
2020-11-13 |
9.37 |
9.63 |
9.20 |
9.29 |
789196手 |
74402万 |
-0.07 |
-0.75% |
2020-11-06 |
9.21 |
9.58 |
9.08 |
9.36 |
521165手 |
48685万 |
0.13 |
1.41% |
2020-10-30 |
9.72 |
9.80 |
9.20 |
9.23 |
714561手 |
68334万 |
-0.55 |
-5.62% |
2020-10-23 |
10.13 |
10.33 |
9.70 |
9.78 |
689392手 |
68518万 |
-0.31 |
-3.07% |
2020-10-16 |
10.51 |
10.76 |
10.02 |
10.09 |
869150手 |
91134万 |
-0.39 |
-3.72% |
2020-10-09 |
10.35 |
10.56 |
10.31 |
10.48 |
165429手 |
17296万 |
0.29 |
2.85% |
2020-09-30 |
10.28 |
10.44 |
10.12 |
10.19 |
393032手 |
40425万 |
-0.09 |
-0.88% |
2020-09-25 |
10.70 |
10.79 |
10.15 |
10.28 |
891792手 |
93629万 |
-0.47 |
-4.37% |