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 |
6.21 |
6.26 |
5.94 |
6.08 |
223285手 |
13573万 |
-0.11 |
-1.78% |
2022-06-17 |
5.56 |
6.38 |
5.54 |
6.19 |
543230手 |
32255万 |
0.60 |
10.73% |
2022-06-10 |
5.59 |
5.79 |
5.51 |
5.59 |
351330手 |
19808万 |
-0.01 |
-0.18% |
2022-06-02 |
5.70 |
5.77 |
5.49 |
5.60 |
381733手 |
21400万 |
-0.14 |
-2.44% |
2022-05-27 |
5.42 |
6.28 |
5.28 |
5.74 |
602619手 |
34261万 |
0.33 |
6.10% |
2022-05-20 |
5.07 |
5.49 |
4.93 |
5.41 |
348865手 |
17964万 |
0.38 |
7.55% |
2022-05-13 |
4.88 |
5.19 |
4.88 |
5.03 |
353624手 |
17730万 |
0.12 |
2.44% |
2022-05-06 |
5.23 |
5.23 |
4.87 |
4.91 |
191392手 |
9608万 |
-0.27 |
-5.21% |
2022-04-29 |
6.29 |
6.60 |
4.81 |
5.18 |
698793手 |
37480万 |
-1.51 |
-22.57% |
2022-04-22 |
6.29 |
6.99 |
6.26 |
6.69 |
540347手 |
36330万 |
0.28 |
4.37% |
2022-04-15 |
6.95 |
7.09 |
6.16 |
6.41 |
741825手 |
49427万 |
-0.54 |
-7.77% |
2022-04-08 |
6.73 |
6.99 |
6.66 |
6.95 |
337201手 |
23129万 |
0.22 |
3.27% |
2022-04-01 |
6.85 |
7.36 |
6.38 |
6.73 |
803975手 |
54884万 |
-0.13 |
-1.90% |
2022-03-25 |
6.87 |
7.05 |
6.64 |
6.86 |
592164手 |
40282万 |
0.00 |
0.00% |
2022-03-18 |
6.55 |
7.02 |
6.28 |
6.86 |
1017621手 |
68017万 |
0.28 |
4.25% |
2022-03-11 |
6.79 |
6.97 |
6.08 |
6.58 |
751334手 |
49388万 |
-0.21 |
-3.09% |
2022-03-04 |
6.15 |
7.16 |
5.94 |
6.79 |
1279349手 |
84981万 |
0.64 |
10.41% |
2022-02-25 |
5.77 |
6.36 |
5.68 |
6.15 |
496760手 |
30208万 |
0.38 |
6.59% |
2022-02-18 |
5.57 |
5.77 |
5.50 |
5.77 |
175480手 |
9940万 |
0.21 |
3.78% |
2022-02-11 |
5.52 |
5.74 |
5.44 |
5.56 |
164211手 |
9227万 |
0.11 |
2.02% |
2022-01-28 |
5.66 |
5.69 |
5.23 |
5.45 |
215284手 |
11668万 |
-0.22 |
-3.88% |
2022-01-21 |
5.98 |
6.12 |
5.61 |
5.67 |
272022手 |
15940万 |
-0.28 |
-4.71% |
2022-01-14 |
6.11 |
6.28 |
5.92 |
5.95 |
325352手 |
20008万 |
-0.13 |
-2.14% |
2022-01-07 |
5.94 |
6.25 |
5.93 |
6.08 |
274586手 |
16829万 |
0.14 |
2.36% |
2021-12-31 |
5.76 |
5.97 |
5.68 |
5.94 |
192989手 |
11321万 |
0.18 |
3.12% |
2021-12-24 |
5.90 |
6.60 |
5.64 |
5.76 |
722905手 |
43387万 |
-0.51 |
-8.13% |
2021-12-17 |
6.28 |
6.46 |
6.09 |
6.27 |
198811手 |
12517万 |
-0.03 |
-0.48% |
2021-12-10 |
6.39 |
6.46 |
6.20 |
6.30 |
224965手 |
14249万 |
-0.09 |
-1.41% |
2021-12-03 |
6.41 |
6.60 |
6.29 |
6.39 |
317562手 |
20469万 |
-0.10 |
-1.54% |
2021-11-26 |
6.34 |
6.59 |
6.18 |
6.49 |
410329手 |
26227万 |
0.14 |
2.21% |
2021-11-19 |
6.06 |
6.64 |
5.98 |
6.35 |
489643手 |
30780万 |
0.27 |
4.44% |
2021-11-12 |
5.47 |
6.34 |
5.47 |
6.08 |
576764手 |
34817万 |
0.62 |
11.36% |
2021-11-05 |
5.57 |
5.57 |
5.31 |
5.46 |
120473手 |
6533万 |
-0.03 |
-0.55% |
2021-10-29 |
5.41 |
5.54 |
5.18 |
5.49 |
125878手 |
6734万 |
0.05 |
0.92% |
2021-10-22 |
5.70 |
5.78 |
5.42 |
5.44 |
117684手 |
6579万 |
-0.28 |
-4.89% |
2021-10-15 |
5.72 |
5.86 |
5.61 |
5.72 |
122494手 |
7016万 |
-0.02 |
-0.35% |
2021-10-08 |
5.59 |
5.77 |
5.58 |
5.74 |
48089手 |
2753万 |
0.18 |
3.24% |
2021-09-30 |
5.60 |
5.61 |
5.37 |
5.56 |
126590手 |
6950万 |
-0.03 |
-0.54% |
2021-09-24 |
5.75 |
5.90 |
5.58 |
5.59 |
124173手 |
7118万 |
-0.19 |
-3.29% |
2021-09-17 |
6.15 |
6.36 |
5.67 |
5.78 |
344649手 |
20947万 |
-0.27 |
-4.46% |
2021-09-10 |
6.17 |
6.22 |
6.01 |
6.05 |
301121手 |
18370万 |
-0.14 |
-2.26% |
2021-09-03 |
6.12 |
6.50 |
5.87 |
6.19 |
433316手 |
26638万 |
0.09 |
1.48% |
2021-08-27 |
5.82 |
6.43 |
5.77 |
6.10 |
457669手 |
27847万 |
0.24 |
4.10% |
2021-08-20 |
5.40 |
6.05 |
5.40 |
5.86 |
552996手 |
32126万 |
0.47 |
8.72% |
2021-08-13 |
5.26 |
5.55 |
5.20 |
5.39 |
226885手 |
12323万 |
0.14 |
2.67% |
2021-08-06 |
5.16 |
5.70 |
5.09 |
5.25 |
252830手 |
13519万 |
0.11 |
2.14% |
2021-07-30 |
5.44 |
5.47 |
5.00 |
5.14 |
255277手 |
13288万 |
-0.32 |
-5.86% |
2021-07-23 |
5.54 |
5.64 |
5.33 |
5.46 |
247670手 |
13601万 |
-0.08 |
-1.44% |
2021-07-16 |
6.03 |
6.08 |
5.50 |
5.54 |
320905手 |
18524万 |
-0.49 |
-8.13% |
2021-07-09 |
6.68 |
6.68 |
5.94 |
6.03 |
422702手 |
25745万 |
-0.83 |
-12.10% |
2021-07-02 |
6.75 |
6.97 |
6.71 |
6.86 |
209207手 |
14299万 |
0.13 |
1.93% |
2021-06-25 |
6.78 |
6.86 |
6.69 |
6.73 |
135494手 |
9187万 |
-0.05 |
-0.74% |
2021-06-18 |
7.03 |
7.03 |
6.75 |
6.78 |
112330手 |
7663万 |
-0.23 |
-3.28% |
2021-06-11 |
7.09 |
7.18 |
6.95 |
7.01 |
148703手 |
10501万 |
-0.11 |
-1.54% |
2021-06-04 |
6.93 |
7.30 |
6.85 |
7.12 |
241025手 |
17002万 |
0.18 |
2.59% |
2021-05-28 |
6.87 |
7.19 |
6.78 |
6.94 |
236852手 |
16492万 |
0.10 |
1.46% |
2021-05-21 |
7.06 |
7.07 |
6.75 |
6.84 |
162755手 |
11193万 |
-0.24 |
-3.39% |
2021-05-14 |
6.76 |
7.23 |
6.75 |
7.08 |
257977手 |
18095万 |
0.29 |
4.27% |
2021-05-07 |
6.66 |
6.86 |
6.63 |
6.79 |
69252手 |
4679万 |
0.13 |
1.95% |
2021-04-30 |
6.95 |
6.98 |
6.63 |
6.66 |
201171手 |
13690万 |
-0.27 |
-3.90% |
2021-04-23 |
8.09 |
8.14 |
6.68 |
6.93 |
849917手 |
62010万 |
-1.20 |
-14.76% |
2021-04-16 |
8.04 |
8.71 |
7.61 |
8.13 |
410605手 |
33577万 |
0.09 |
1.12% |
2021-04-09 |
8.26 |
8.33 |
8.02 |
8.04 |
132690手 |
10877万 |
-0.21 |
-2.54% |
2021-04-02 |
8.16 |
8.31 |
7.87 |
8.25 |
164139手 |
13238万 |
0.02 |
0.24% |
2021-03-26 |
7.94 |
8.35 |
7.90 |
8.23 |
143744手 |
11662万 |
0.24 |
3.00% |
2021-03-19 |
8.28 |
8.34 |
7.96 |
7.99 |
143396手 |
11688万 |
-0.29 |
-3.50% |
2021-03-12 |
8.10 |
8.36 |
7.70 |
8.28 |
169106手 |
13569万 |
0.21 |
2.60% |
2021-03-05 |
7.98 |
8.20 |
7.94 |
8.07 |
126294手 |
10163万 |
0.12 |
1.51% |
2021-02-26 |
8.24 |
8.32 |
7.80 |
7.95 |
191190手 |
15404万 |
-0.29 |
-3.52% |
2021-02-19 |
8.15 |
8.37 |
8.09 |
8.24 |
78630手 |
6485万 |
0.18 |
2.23% |
2021-02-10 |
8.05 |
8.28 |
7.83 |
8.06 |
119422手 |
9577万 |
-0.03 |
-0.37% |
2021-02-05 |
9.79 |
9.85 |
7.80 |
8.09 |
414286手 |
35801万 |
-1.67 |
-17.11% |
2021-01-29 |
9.71 |
10.53 |
9.46 |
9.76 |
751643手 |
75269万 |
0.04 |
0.41% |
2021-01-22 |
9.32 |
9.78 |
8.55 |
9.72 |
527801手 |
49153万 |
0.47 |
5.08% |
2021-01-15 |
9.05 |
9.36 |
8.89 |
9.25 |
269026手 |
24763万 |
0.15 |
1.65% |
2021-01-08 |
9.17 |
9.35 |
8.80 |
9.10 |
257101手 |
23320万 |
-0.05 |
-0.55% |
2020-12-31 |
9.21 |
9.59 |
8.85 |
9.15 |
235310手 |
21628万 |
-0.23 |
-2.45% |
2020-12-25 |
8.40 |
9.48 |
8.06 |
9.38 |
319683手 |
28280万 |
0.98 |
11.67% |
2020-12-18 |
8.50 |
8.59 |
8.06 |
8.40 |
195028手 |
16229万 |
-0.15 |
-1.75% |
2020-12-11 |
8.44 |
8.85 |
8.34 |
8.55 |
230462手 |
19788万 |
-0.01 |
-0.12% |
2020-12-04 |
9.36 |
9.36 |
8.24 |
8.56 |
222425手 |
19168万 |
-0.79 |
-8.45% |
2020-11-27 |
9.65 |
9.65 |
9.26 |
9.35 |
132073手 |
12413万 |
-0.22 |
-2.30% |
2020-11-20 |
9.66 |
9.72 |
9.46 |
9.57 |
131933手 |
12667万 |
-0.07 |
-0.73% |
2020-11-13 |
9.79 |
9.86 |
9.54 |
9.64 |
136400手 |
13228万 |
-0.11 |
-1.13% |
2020-11-06 |
9.79 |
10.04 |
9.64 |
9.75 |
167194手 |
16375万 |
0.02 |
0.21% |
2020-10-30 |
10.08 |
10.08 |
9.65 |
9.73 |
184159手 |
18159万 |
-0.42 |
-4.14% |
2020-10-23 |
10.60 |
10.68 |
9.69 |
10.15 |
427026手 |
42831万 |
-0.38 |
-3.61% |
2020-10-16 |
10.41 |
10.83 |
10.17 |
10.53 |
409636手 |
42779万 |
0.23 |
2.23% |
2020-10-09 |
9.80 |
10.52 |
9.72 |
10.30 |
156520手 |
15987万 |
0.66 |
6.85% |
2020-09-30 |
9.96 |
10.11 |
9.62 |
9.64 |
176625手 |
17347万 |
-0.25 |
-2.53% |
2020-09-25 |
9.98 |
10.68 |
9.68 |
9.89 |
422039手 |
42657万 |
0.01 |
0.10% |
2020-09-18 |
10.29 |
10.48 |
9.54 |
9.88 |
341664手 |
34380万 |
-0.39 |
-3.80% |
2020-09-11 |
10.07 |
10.32 |
9.26 |
10.27 |
395794手 |
39297万 |
0.15 |
1.48% |
2020-09-04 |
10.23 |
10.43 |
9.70 |
10.12 |
359398手 |
36190万 |
-0.07 |
-0.69% |
2020-08-28 |
10.20 |
10.35 |
9.89 |
10.19 |
357280手 |
36131万 |
-0.06 |
-0.58% |
2020-08-21 |
11.57 |
11.65 |
9.96 |
10.25 |
552415手 |
59060万 |
-0.96 |
-8.56% |
2020-08-14 |
10.93 |
11.38 |
10.71 |
11.21 |
551835手 |
60956万 |
0.22 |
2.00% |
2020-08-07 |
10.47 |
11.94 |
10.37 |
10.99 |
1136043手 |
126455万 |
0.55 |
5.27% |
2020-07-31 |
9.83 |
10.58 |
9.66 |
10.44 |
860771手 |
87236万 |
0.70 |
7.19% |
2020-07-24 |
9.95 |
11.24 |
9.46 |
9.74 |
1296287手 |
134808万 |
0.08 |
0.83% |
2020-07-17 |
10.36 |
11.40 |
9.56 |
9.66 |
2105246手 |
224503万 |
0.24 |
2.55% |
2020-07-10 |
7.63 |
9.99 |
7.53 |
9.42 |
2650695手 |
225758万 |
1.87 |
24.77% |
2020-07-03 |
7.10 |
7.85 |
6.87 |
7.55 |
1028758手 |
74744万 |
0.39 |
5.45% |
2020-06-24 |
6.93 |
7.43 |
6.88 |
7.16 |
619426手 |
44119万 |
0.29 |
4.22% |
2020-06-19 |
6.98 |
7.09 |
6.70 |
6.87 |
620131手 |
42850万 |
-0.20 |
-2.83% |
2020-06-12 |
7.90 |
7.90 |
6.88 |
7.07 |
1442555手 |
106382万 |
-0.51 |
-6.73% |
2020-06-05 |
6.77 |
7.58 |
6.69 |
7.58 |
1103335手 |
78125万 |
0.86 |
12.80% |
2020-05-29 |
6.98 |
7.14 |
6.61 |
6.72 |
867954手 |
59853万 |
-0.33 |
-4.68% |
2020-05-22 |
7.50 |
7.61 |
7.02 |
7.05 |
1198219手 |
87863万 |
-0.47 |
-6.25% |
2020-05-15 |
10.33 |
11.10 |
7.24 |
7.52 |
3044962手 |
249133万 |
-2.65 |
-26.06% |
2020-05-08 |
8.85 |
10.24 |
8.85 |
10.17 |
667125手 |
64977万 |
0.56 |
5.83% |
2020-04-30 |
13.17 |
13.70 |
9.61 |
9.61 |
503015手 |
62219万 |
-3.29 |
-25.50% |
2020-04-24 |
12.09 |
14.38 |
12.09 |
12.90 |
978909手 |
132039万 |
0.87 |
7.23% |
2020-04-17 |
9.29 |
12.85 |
9.10 |
12.03 |
1146717手 |
128338万 |
2.76 |
29.77% |
2020-04-10 |
9.54 |
10.90 |
9.17 |
9.27 |
1079065手 |
108116万 |
0.11 |
1.20% |
2020-04-03 |
8.30 |
9.45 |
7.30 |
9.16 |
1437399手 |
122810万 |
0.67 |
7.89% |
2020-03-27 |
6.33 |
8.49 |
6.33 |
8.49 |
1398755手 |
105651万 |
1.84 |
27.67% |
2020-03-20 |
6.01 |
7.01 |
5.75 |
6.65 |
1288380手 |
84694万 |
0.73 |
12.33% |
2020-03-13 |
6.31 |
6.45 |
5.68 |
5.92 |
521640手 |
31841万 |
-0.37 |
-5.88% |
2020-03-06 |
5.68 |
6.36 |
5.67 |
6.29 |
522708手 |
31913万 |
0.68 |
12.12% |
2020-02-28 |
6.26 |
6.34 |
5.60 |
5.61 |
495837手 |
30011万 |
-0.67 |
-10.67% |
2020-02-21 |
5.88 |
6.52 |
5.84 |
6.28 |
590371手 |
36347万 |
0.44 |
7.53% |
2020-02-14 |
5.63 |
5.85 |
5.60 |
5.84 |
439812手 |
25357万 |
0.20 |
3.55% |
2020-02-07 |
6.08 |
6.08 |
5.45 |
5.64 |
553908手 |
31087万 |
-1.11 |
-16.44% |