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 |
7.51 |
7.69 |
7.45 |
7.52 |
80171手 |
6053万 |
-0.05 |
-0.66% |
2022-06-17 |
7.75 |
7.76 |
7.47 |
7.57 |
129464手 |
9883万 |
-0.22 |
-2.82% |
2022-06-10 |
7.83 |
8.03 |
7.70 |
7.79 |
189421手 |
14898万 |
-0.06 |
-0.76% |
2022-06-02 |
7.67 |
7.86 |
7.61 |
7.85 |
88844手 |
6881万 |
0.15 |
1.95% |
2022-05-27 |
7.78 |
7.99 |
7.49 |
7.70 |
201213手 |
15605万 |
-0.10 |
-1.28% |
2022-05-20 |
7.86 |
7.88 |
7.51 |
7.80 |
138064手 |
10669万 |
0.03 |
0.39% |
2022-05-13 |
7.27 |
8.07 |
7.27 |
7.77 |
195900手 |
15028万 |
0.44 |
6.00% |
2022-05-06 |
7.26 |
7.40 |
7.13 |
7.33 |
82504手 |
5999万 |
0.07 |
0.96% |
2022-04-29 |
7.29 |
7.49 |
6.38 |
7.26 |
283228手 |
19775万 |
-0.06 |
-0.82% |
2022-04-22 |
7.75 |
8.13 |
7.11 |
7.32 |
217394手 |
16473万 |
-0.45 |
-5.79% |
2022-04-15 |
7.72 |
8.65 |
7.57 |
7.77 |
315423手 |
25536万 |
-0.11 |
-1.40% |
2022-04-08 |
8.28 |
8.52 |
7.75 |
7.88 |
164462手 |
13417万 |
-0.40 |
-4.83% |
2022-04-01 |
8.50 |
8.66 |
8.18 |
8.28 |
372329手 |
31177万 |
-0.30 |
-3.50% |
2022-03-25 |
8.11 |
8.76 |
8.04 |
8.58 |
579178手 |
48465万 |
0.47 |
5.79% |
2022-03-18 |
8.28 |
8.53 |
7.58 |
8.11 |
531559手 |
43228万 |
-0.17 |
-2.05% |
2022-03-11 |
8.07 |
8.28 |
7.17 |
8.28 |
256673手 |
20117万 |
0.18 |
2.22% |
2022-03-04 |
8.29 |
8.34 |
8.05 |
8.10 |
174565手 |
14296万 |
-0.13 |
-1.58% |
2022-02-25 |
7.81 |
8.39 |
7.71 |
8.23 |
193758手 |
15667万 |
0.42 |
5.38% |
2022-02-18 |
7.16 |
8.12 |
7.16 |
7.81 |
260581手 |
20126万 |
0.60 |
8.32% |
2022-02-11 |
7.41 |
7.57 |
7.19 |
7.21 |
176336手 |
12981万 |
-0.12 |
-1.64% |
2022-01-28 |
7.59 |
7.77 |
7.10 |
7.33 |
237994手 |
17688万 |
-0.30 |
-3.93% |
2022-01-21 |
8.98 |
9.18 |
7.56 |
7.63 |
516576手 |
43134万 |
-1.35 |
-15.03% |
2022-01-14 |
8.49 |
9.37 |
8.30 |
8.98 |
768442手 |
68010万 |
0.31 |
3.58% |
2022-01-07 |
8.70 |
9.27 |
8.09 |
8.67 |
699864手 |
60306万 |
0.14 |
1.64% |
2021-12-31 |
7.63 |
8.87 |
7.56 |
8.53 |
565975手 |
46748万 |
0.94 |
12.38% |
2021-12-24 |
7.33 |
7.74 |
7.21 |
7.59 |
254623手 |
19128万 |
0.27 |
3.69% |
2021-12-17 |
7.57 |
7.57 |
7.20 |
7.32 |
157602手 |
11581万 |
-0.20 |
-2.66% |
2021-12-10 |
7.28 |
7.99 |
7.27 |
7.52 |
274813手 |
21012万 |
0.14 |
1.90% |
2021-12-03 |
7.31 |
7.45 |
7.25 |
7.38 |
125520手 |
9203万 |
0.07 |
0.96% |
2021-11-26 |
6.82 |
7.64 |
6.73 |
7.31 |
237264手 |
17127万 |
0.53 |
7.82% |
2021-11-19 |
6.87 |
6.91 |
6.70 |
6.78 |
113922手 |
7744万 |
-0.07 |
-1.02% |
2021-11-12 |
6.74 |
6.98 |
6.68 |
6.85 |
100302手 |
6879万 |
0.15 |
2.24% |
2021-11-05 |
6.81 |
7.03 |
6.68 |
6.70 |
131870手 |
9008万 |
-0.09 |
-1.32% |
2021-10-29 |
7.16 |
7.28 |
6.65 |
6.79 |
126430手 |
8753万 |
-0.37 |
-5.17% |
2021-10-22 |
7.61 |
7.72 |
7.12 |
7.16 |
132108手 |
9834万 |
-0.52 |
-6.77% |
2021-10-15 |
8.24 |
8.39 |
7.64 |
7.68 |
148551手 |
11818万 |
-0.62 |
-7.47% |
2021-10-08 |
8.17 |
8.54 |
8.12 |
8.30 |
51212手 |
4249万 |
0.13 |
1.59% |
2021-09-30 |
8.34 |
8.35 |
7.41 |
8.17 |
210337手 |
16843万 |
-0.12 |
-1.45% |
2021-09-24 |
8.21 |
8.68 |
8.12 |
8.29 |
222461手 |
18647万 |
0.08 |
0.97% |
2021-09-17 |
7.95 |
8.95 |
7.83 |
8.21 |
493264手 |
41341万 |
0.27 |
3.40% |
2021-09-10 |
7.28 |
8.05 |
7.20 |
7.94 |
368417手 |
28185万 |
0.66 |
9.07% |
2021-09-03 |
6.96 |
7.34 |
6.87 |
7.28 |
264875手 |
18811万 |
0.31 |
4.45% |
2021-08-27 |
6.99 |
7.06 |
6.76 |
6.97 |
169724手 |
11699万 |
-0.02 |
-0.29% |
2021-08-20 |
7.02 |
7.37 |
6.65 |
6.99 |
282220手 |
19940万 |
0.00 |
0.00% |
2021-08-13 |
6.62 |
7.17 |
6.32 |
6.99 |
245530手 |
16499万 |
0.37 |
5.59% |
2021-08-06 |
6.71 |
7.02 |
6.54 |
6.62 |
155349手 |
10542万 |
-0.04 |
-0.60% |
2021-07-30 |
7.13 |
7.23 |
6.48 |
6.66 |
192214手 |
13162万 |
-0.46 |
-6.46% |
2021-07-23 |
7.08 |
7.64 |
7.00 |
7.12 |
336586手 |
24671万 |
-0.09 |
-1.25% |
2021-07-16 |
7.19 |
7.69 |
7.10 |
7.21 |
337023手 |
24850万 |
-0.03 |
-0.41% |
2021-07-09 |
7.35 |
7.37 |
6.88 |
7.24 |
286533手 |
20482万 |
-0.22 |
-2.95% |
2021-07-02 |
6.70 |
7.90 |
6.56 |
7.46 |
585949手 |
42567万 |
0.76 |
11.34% |
2021-06-25 |
6.61 |
7.20 |
6.58 |
6.70 |
228845手 |
15721万 |
-0.01 |
-0.15% |
2021-06-18 |
7.23 |
7.23 |
6.51 |
6.71 |
250421手 |
17297万 |
-0.52 |
-7.19% |
2021-06-11 |
7.00 |
8.20 |
7.00 |
7.23 |
692225手 |
52845万 |
0.25 |
3.58% |
2021-06-04 |
6.55 |
7.24 |
6.45 |
6.98 |
334254手 |
22679万 |
0.41 |
6.24% |
2021-05-28 |
6.43 |
6.95 |
6.22 |
6.57 |
471843手 |
31587万 |
0.16 |
2.50% |
2021-05-21 |
6.38 |
6.98 |
6.20 |
6.41 |
275865手 |
17995万 |
-0.07 |
-1.08% |
2021-05-14 |
6.77 |
7.18 |
6.45 |
6.48 |
313950手 |
21126万 |
-0.30 |
-4.42% |
2021-05-07 |
6.41 |
6.93 |
6.41 |
6.78 |
45282手 |
3035万 |
0.30 |
4.63% |
2021-04-30 |
6.39 |
6.64 |
6.22 |
6.48 |
134623手 |
8640万 |
0.04 |
0.62% |
2021-04-23 |
5.96 |
6.44 |
5.92 |
6.44 |
123559手 |
7785万 |
0.48 |
8.05% |
2021-04-16 |
6.10 |
6.13 |
5.90 |
5.96 |
25967手 |
1557万 |
-0.11 |
-1.81% |
2021-04-09 |
5.89 |
6.15 |
5.88 |
6.07 |
21054手 |
1262万 |
0.18 |
3.06% |
2021-04-02 |
6.00 |
6.10 |
5.82 |
5.89 |
35598手 |
2121万 |
-0.10 |
-1.67% |
2021-03-26 |
6.00 |
6.28 |
5.82 |
5.99 |
98137手 |
5980万 |
0.00 |
0.00% |
2021-03-19 |
5.49 |
6.30 |
5.44 |
5.99 |
174851手 |
10469万 |
0.53 |
9.71% |
2021-03-12 |
5.34 |
5.49 |
5.24 |
5.46 |
54968手 |
2952万 |
0.14 |
2.63% |
2021-03-05 |
5.44 |
5.48 |
5.26 |
5.32 |
52089手 |
2783万 |
-0.12 |
-2.21% |
2021-02-26 |
5.61 |
5.65 |
5.41 |
5.44 |
42812手 |
2363万 |
-0.18 |
-3.20% |
2021-02-19 |
5.50 |
5.67 |
5.45 |
5.62 |
21690手 |
1205万 |
0.15 |
2.74% |
2021-02-10 |
5.33 |
5.58 |
5.17 |
5.47 |
20761手 |
1104万 |
0.14 |
2.63% |
2021-02-05 |
5.53 |
5.73 |
5.25 |
5.33 |
38179手 |
2073万 |
-0.14 |
-2.56% |
2021-01-29 |
5.75 |
5.75 |
5.40 |
5.47 |
64240手 |
3552万 |
-0.05 |
-0.91% |
2021-01-22 |
5.35 |
5.61 |
5.29 |
5.52 |
48057手 |
2644万 |
0.19 |
3.56% |
2021-01-15 |
5.52 |
5.53 |
5.16 |
5.33 |
54687手 |
2928万 |
-0.19 |
-3.44% |
2021-01-08 |
5.54 |
5.60 |
5.36 |
5.52 |
69616手 |
3823万 |
-0.07 |
-1.25% |
2020-12-31 |
5.40 |
5.74 |
5.40 |
5.59 |
67478手 |
3785万 |
0.10 |
1.82% |
2020-12-25 |
5.68 |
5.69 |
5.09 |
5.49 |
117644手 |
6321万 |
-0.23 |
-4.02% |
2020-12-18 |
5.65 |
5.79 |
5.51 |
5.72 |
52184手 |
2969万 |
0.05 |
0.88% |
2020-12-11 |
6.10 |
6.14 |
5.67 |
5.67 |
94612手 |
5583万 |
-0.45 |
-7.35% |
2020-12-04 |
6.01 |
6.17 |
6.01 |
6.12 |
59456手 |
3621万 |
0.06 |
0.99% |
2020-11-27 |
5.85 |
6.16 |
5.79 |
6.06 |
118680手 |
7072万 |
0.26 |
4.48% |
2020-11-20 |
6.31 |
6.34 |
5.80 |
5.80 |
173193手 |
10441万 |
-0.50 |
-7.94% |
2020-11-13 |
6.29 |
6.42 |
6.16 |
6.30 |
141498手 |
8851万 |
0.01 |
0.16% |
2020-11-06 |
5.89 |
6.30 |
5.85 |
6.29 |
140826手 |
8623万 |
0.36 |
6.07% |
2020-10-30 |
5.84 |
6.05 |
5.80 |
5.93 |
94545手 |
5583万 |
0.09 |
1.54% |
2020-10-23 |
6.01 |
6.05 |
5.80 |
5.84 |
64047手 |
3792万 |
-0.16 |
-2.67% |
2020-10-16 |
6.31 |
6.35 |
5.85 |
6.00 |
200711手 |
12091万 |
-0.36 |
-5.66% |
2020-10-09 |
6.43 |
6.49 |
6.36 |
6.36 |
17233手 |
1099万 |
-0.05 |
-0.78% |
2020-09-30 |
6.54 |
6.64 |
6.21 |
6.41 |
110649手 |
7178万 |
-0.06 |
-0.93% |
2020-09-25 |
6.33 |
6.58 |
6.30 |
6.47 |
132914手 |
8552万 |
0.05 |
0.78% |
2020-09-18 |
6.15 |
6.73 |
6.14 |
6.42 |
274477手 |
17782万 |
0.32 |
5.25% |
2020-09-11 |
5.81 |
6.94 |
5.79 |
6.10 |
489933手 |
31192万 |
0.25 |
4.27% |
2020-09-04 |
5.47 |
5.94 |
5.40 |
5.85 |
302112手 |
17232万 |
0.42 |
7.74% |
2020-08-28 |
5.49 |
5.58 |
5.28 |
5.43 |
145933手 |
7927万 |
-0.07 |
-1.27% |
2020-08-21 |
5.52 |
5.69 |
5.37 |
5.50 |
240815手 |
13359万 |
0.08 |
1.48% |
2020-08-14 |
5.37 |
5.62 |
5.29 |
5.42 |
172374手 |
9329万 |
0.08 |
1.50% |
2020-08-07 |
5.40 |
5.46 |
5.28 |
5.34 |
167743手 |
9009万 |
-0.04 |
-0.74% |
2020-07-31 |
5.01 |
5.46 |
4.92 |
5.38 |
168328手 |
8785万 |
0.36 |
7.17% |
2020-07-24 |
5.29 |
5.46 |
4.97 |
5.02 |
216471手 |
11389万 |
-0.26 |
-4.92% |
2020-07-17 |
5.38 |
5.80 |
5.17 |
5.28 |
322637手 |
17866万 |
-0.10 |
-1.86% |
2020-07-10 |
5.17 |
5.48 |
5.10 |
5.38 |
343620手 |
18228万 |
0.24 |
4.67% |
2020-07-03 |
4.93 |
5.27 |
4.90 |
5.14 |
261419手 |
13406万 |
0.17 |
3.42% |
2020-06-24 |
5.27 |
5.39 |
4.87 |
4.97 |
275723手 |
14119万 |
-0.05 |
-1.00% |
2020-06-19 |
4.45 |
5.02 |
4.36 |
5.02 |
278697手 |
12855万 |
0.60 |
13.57% |
2020-06-12 |
3.91 |
4.52 |
3.89 |
4.42 |
532259手 |
22546万 |
0.39 |
9.68% |
2020-06-05 |
4.25 |
4.25 |
3.70 |
4.03 |
362259手 |
13821万 |
-0.44 |
-9.84% |
2020-05-29 |
4.64 |
4.71 |
4.38 |
4.47 |
352146手 |
15988万 |
-0.17 |
-3.66% |
2020-05-22 |
5.06 |
5.14 |
4.61 |
4.64 |
426817手 |
20811万 |
-0.47 |
-9.20% |
2020-05-15 |
5.40 |
5.50 |
4.85 |
5.11 |
389161手 |
20459万 |
-0.29 |
-5.37% |
2020-05-08 |
5.30 |
5.53 |
5.30 |
5.40 |
202452手 |
10976万 |
-0.09 |
-1.64% |
2020-04-30 |
6.02 |
6.07 |
5.22 |
5.49 |
354261手 |
20041万 |
-0.54 |
-8.96% |
2020-04-24 |
6.23 |
6.47 |
6.00 |
6.03 |
517121手 |
32353万 |
-0.28 |
-4.44% |
2020-04-17 |
6.00 |
6.70 |
5.92 |
6.31 |
814816手 |
52034万 |
0.29 |
4.82% |
2020-04-10 |
6.08 |
6.23 |
6.01 |
6.02 |
376205手 |
23024万 |
0.06 |
1.01% |
2020-04-03 |
6.20 |
6.20 |
5.70 |
5.96 |
488714手 |
29292万 |
-0.31 |
-4.94% |
2020-03-27 |
7.25 |
7.46 |
6.07 |
6.27 |
1288668手 |
85254万 |
-1.22 |
-16.29% |