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 |
8.10 |
8.33 |
7.89 |
8.12 |
303469手 |
24667万 |
0.05 |
0.62% |
2022-06-17 |
7.79 |
8.24 |
7.71 |
8.07 |
439347手 |
35249万 |
0.22 |
2.80% |
2022-06-10 |
7.62 |
8.47 |
7.53 |
7.85 |
972440手 |
76829万 |
0.24 |
3.15% |
2022-06-02 |
6.91 |
7.85 |
6.80 |
7.61 |
805470手 |
60097万 |
0.74 |
10.77% |
2022-05-27 |
6.87 |
7.06 |
6.58 |
6.87 |
344064手 |
23519万 |
0.02 |
0.29% |
2022-05-20 |
6.55 |
6.90 |
6.33 |
6.85 |
410716手 |
27068万 |
0.37 |
5.71% |
2022-05-13 |
6.15 |
6.60 |
6.15 |
6.48 |
345976手 |
22158万 |
0.21 |
3.35% |
2022-05-06 |
6.20 |
6.49 |
6.10 |
6.27 |
158991手 |
10022万 |
0.07 |
1.13% |
2022-04-29 |
6.66 |
6.74 |
5.56 |
6.20 |
601920手 |
36325万 |
-0.58 |
-8.55% |
2022-04-22 |
7.14 |
7.44 |
6.71 |
6.78 |
386245手 |
27449万 |
-0.36 |
-5.04% |
2022-04-15 |
7.88 |
7.90 |
7.07 |
7.14 |
502812手 |
37515万 |
-0.74 |
-9.39% |
2022-04-08 |
8.37 |
8.39 |
7.86 |
7.88 |
247609手 |
20114万 |
-0.49 |
-5.85% |
2022-04-01 |
8.21 |
8.56 |
8.01 |
8.37 |
418119手 |
34755万 |
0.17 |
2.07% |
2022-03-25 |
8.86 |
8.86 |
8.19 |
8.20 |
453734手 |
38655万 |
-0.60 |
-6.82% |
2022-03-18 |
9.61 |
9.73 |
8.24 |
8.80 |
690628手 |
60983万 |
-0.96 |
-9.84% |
2022-03-11 |
10.53 |
10.78 |
9.03 |
9.76 |
522395手 |
51571万 |
-0.75 |
-7.14% |
2022-03-04 |
10.55 |
11.00 |
10.38 |
10.51 |
496692手 |
53517万 |
-0.08 |
-0.76% |
2022-02-25 |
10.62 |
10.77 |
10.00 |
10.59 |
502751手 |
52439万 |
-0.05 |
-0.47% |
2022-02-18 |
10.46 |
11.09 |
10.30 |
10.64 |
429049手 |
45904万 |
0.04 |
0.38% |
2022-02-11 |
10.30 |
11.35 |
10.28 |
10.60 |
584116手 |
63465万 |
0.51 |
5.05% |
2022-01-28 |
11.59 |
11.74 |
9.80 |
10.09 |
800544手 |
84034万 |
-1.66 |
-14.13% |
2022-01-21 |
12.80 |
13.81 |
11.68 |
11.75 |
1079715手 |
137956万 |
-1.00 |
-7.84% |
2022-01-14 |
11.39 |
12.99 |
11.05 |
12.75 |
1109110手 |
135778万 |
1.72 |
15.59% |
2022-01-07 |
11.78 |
13.00 |
10.76 |
11.03 |
1102681手 |
130876万 |
-0.72 |
-6.13% |
2021-12-31 |
12.46 |
12.70 |
11.60 |
11.75 |
639609手 |
77066万 |
-0.73 |
-5.85% |
2021-12-24 |
12.68 |
13.42 |
12.00 |
12.48 |
1096396手 |
139982万 |
-0.26 |
-2.04% |
2021-12-17 |
11.85 |
13.06 |
11.45 |
12.74 |
1049540手 |
129146万 |
0.89 |
7.51% |
2021-12-10 |
12.85 |
12.89 |
11.60 |
11.85 |
871557手 |
106059万 |
-1.06 |
-8.21% |
2021-12-03 |
12.05 |
13.20 |
11.87 |
12.91 |
1175196手 |
146024万 |
0.66 |
5.39% |
2021-11-26 |
11.90 |
12.70 |
11.33 |
12.25 |
1486935手 |
177267万 |
0.37 |
3.11% |
2021-11-19 |
11.88 |
12.68 |
11.33 |
11.88 |
1015469手 |
121521万 |
0.08 |
0.68% |
2021-11-12 |
10.20 |
12.30 |
10.02 |
11.80 |
2045233手 |
234399万 |
1.62 |
15.91% |
2021-11-05 |
10.00 |
10.77 |
9.60 |
10.18 |
1265708手 |
128082万 |
0.18 |
1.80% |
2021-10-29 |
10.78 |
11.04 |
9.77 |
10.00 |
1155546手 |
121552万 |
-0.75 |
-6.98% |
2021-10-22 |
8.94 |
10.98 |
8.94 |
10.75 |
1247580手 |
126717万 |
1.81 |
20.25% |
2021-10-15 |
8.61 |
9.05 |
8.36 |
8.94 |
400207手 |
34930万 |
0.32 |
3.71% |
2021-10-08 |
8.70 |
8.75 |
8.45 |
8.62 |
69691手 |
5967万 |
0.12 |
1.41% |
2021-09-30 |
8.97 |
9.19 |
8.02 |
8.50 |
453142手 |
38319万 |
-0.33 |
-3.74% |
2021-09-24 |
8.97 |
9.28 |
8.82 |
8.83 |
256659手 |
23342万 |
-0.27 |
-2.97% |
2021-09-17 |
9.57 |
9.96 |
8.93 |
9.10 |
812922手 |
77176万 |
-0.46 |
-4.81% |
2021-09-10 |
9.54 |
10.11 |
9.34 |
9.56 |
875580手 |
85460万 |
0.00 |
0.00% |
2021-09-03 |
8.94 |
9.96 |
8.78 |
9.56 |
1181265手 |
111735万 |
0.68 |
7.66% |
2021-08-27 |
8.62 |
9.18 |
8.60 |
8.88 |
635404手 |
56959万 |
0.28 |
3.26% |
2021-08-20 |
10.00 |
10.04 |
8.45 |
8.60 |
1054869手 |
94675万 |
-1.41 |
-14.09% |
2021-08-13 |
9.71 |
10.38 |
9.61 |
10.01 |
997614手 |
100509万 |
0.23 |
2.35% |
2021-08-06 |
10.15 |
10.39 |
9.55 |
9.78 |
1079528手 |
106700万 |
-0.18 |
-1.81% |
2021-07-30 |
10.30 |
11.19 |
9.20 |
9.96 |
2293541手 |
234275万 |
-0.65 |
-6.13% |
2021-07-23 |
8.45 |
11.05 |
8.32 |
10.61 |
2170181手 |
217240万 |
2.12 |
24.97% |
2021-07-16 |
8.58 |
8.65 |
8.18 |
8.49 |
602850手 |
50904万 |
0.04 |
0.47% |
2021-07-09 |
7.91 |
8.55 |
7.80 |
8.45 |
645987手 |
52368万 |
0.56 |
7.10% |
2021-07-02 |
8.13 |
8.55 |
7.77 |
7.89 |
531538手 |
43693万 |
-0.24 |
-2.95% |
2021-06-25 |
8.02 |
8.34 |
8.02 |
8.13 |
368566手 |
30228万 |
0.04 |
0.49% |
2021-06-18 |
8.01 |
8.27 |
7.79 |
8.09 |
297464手 |
23779万 |
0.00 |
0.00% |
2021-06-11 |
8.11 |
8.44 |
7.87 |
8.09 |
367396手 |
29759万 |
-0.08 |
-0.98% |
2021-06-04 |
7.93 |
8.33 |
7.83 |
8.17 |
423410手 |
34440万 |
0.25 |
3.16% |
2021-05-28 |
7.73 |
8.09 |
7.62 |
7.92 |
322070手 |
25273万 |
0.17 |
2.19% |
2021-05-21 |
7.67 |
7.84 |
7.56 |
7.75 |
280403手 |
21630万 |
0.05 |
0.65% |
2021-05-14 |
7.61 |
7.75 |
7.47 |
7.70 |
230329手 |
17553万 |
0.03 |
0.39% |
2021-05-07 |
7.68 |
7.85 |
7.61 |
7.67 |
124508手 |
9599万 |
-0.03 |
-0.39% |
2021-04-30 |
7.53 |
7.75 |
7.28 |
7.70 |
282529手 |
21108万 |
0.21 |
2.80% |
2021-04-23 |
7.50 |
7.80 |
7.43 |
7.49 |
205676手 |
15637万 |
-0.03 |
-0.40% |
2021-04-16 |
7.60 |
7.70 |
7.38 |
7.52 |
191201手 |
14269万 |
-0.08 |
-1.05% |
2021-04-09 |
7.56 |
7.87 |
7.50 |
7.60 |
169650手 |
13044万 |
0.06 |
0.80% |
2021-04-02 |
7.85 |
7.88 |
7.27 |
7.54 |
297081手 |
22220万 |
-0.30 |
-3.83% |
2021-03-26 |
8.05 |
8.18 |
7.73 |
7.84 |
201929手 |
16094万 |
-0.18 |
-2.24% |
2021-03-19 |
8.37 |
8.43 |
7.95 |
8.02 |
207485手 |
17025万 |
-0.33 |
-3.95% |
2021-03-12 |
9.04 |
9.12 |
8.11 |
8.35 |
351488手 |
29894万 |
-0.63 |
-7.02% |
2021-03-05 |
8.54 |
9.06 |
8.41 |
8.98 |
529331手 |
46204万 |
0.44 |
5.15% |
2021-02-26 |
8.15 |
9.19 |
8.14 |
8.54 |
960121手 |
83436万 |
0.41 |
5.04% |
2021-02-19 |
7.79 |
8.18 |
7.79 |
8.13 |
166252手 |
13270万 |
0.42 |
5.45% |
2021-02-10 |
7.66 |
7.82 |
7.40 |
7.71 |
133761手 |
10209万 |
0.10 |
1.31% |
2021-02-05 |
7.84 |
8.47 |
7.44 |
7.61 |
593369手 |
46788万 |
-0.26 |
-3.30% |
2021-01-29 |
7.85 |
8.55 |
7.81 |
7.87 |
523501手 |
42802万 |
-0.05 |
-0.63% |
2021-01-22 |
7.93 |
8.47 |
7.72 |
7.92 |
512221手 |
41105万 |
0.00 |
0.00% |
2021-01-15 |
7.16 |
8.36 |
7.08 |
7.92 |
645502手 |
49872万 |
0.79 |
11.08% |
2021-01-08 |
7.85 |
8.06 |
7.00 |
7.13 |
473001手 |
35763万 |
-0.67 |
-8.59% |
2020-12-31 |
7.92 |
7.96 |
7.65 |
7.80 |
189699手 |
14754万 |
-0.14 |
-1.76% |
2020-12-25 |
8.32 |
8.39 |
7.65 |
7.94 |
360572手 |
28674万 |
-0.40 |
-4.80% |
2020-12-18 |
7.98 |
8.52 |
7.57 |
8.34 |
454471手 |
36544万 |
0.27 |
3.35% |
2020-12-11 |
8.65 |
8.70 |
7.70 |
8.07 |
664876手 |
54736万 |
-0.55 |
-6.38% |
2020-12-04 |
9.05 |
9.12 |
8.58 |
8.62 |
242840手 |
21260万 |
-0.41 |
-4.54% |
2020-11-27 |
9.34 |
9.47 |
8.90 |
9.03 |
317589手 |
29210万 |
-0.29 |
-3.11% |
2020-11-20 |
9.53 |
9.71 |
9.23 |
9.32 |
237394手 |
22343万 |
-0.18 |
-1.90% |
2020-11-13 |
9.28 |
9.84 |
9.22 |
9.50 |
361869手 |
34364万 |
0.26 |
2.81% |
2020-11-06 |
8.64 |
9.34 |
8.58 |
9.24 |
331489手 |
30045万 |
0.59 |
6.82% |
2020-10-30 |
8.85 |
9.03 |
8.54 |
8.65 |
359452手 |
31606万 |
-0.32 |
-3.57% |
2020-10-23 |
9.67 |
9.78 |
8.90 |
8.97 |
347929手 |
32530万 |
-0.64 |
-6.66% |
2020-10-16 |
10.20 |
10.39 |
9.57 |
9.61 |
411491手 |
41369万 |
-0.53 |
-5.23% |
2020-10-09 |
10.10 |
10.23 |
10.06 |
10.14 |
67489手 |
6860万 |
0.15 |
1.50% |
2020-09-30 |
9.81 |
10.17 |
9.72 |
9.99 |
182253手 |
18142万 |
0.15 |
1.52% |
2020-09-25 |
10.34 |
10.42 |
9.72 |
9.84 |
268808手 |
26991万 |
-0.52 |
-5.02% |
2020-09-18 |
10.24 |
10.76 |
10.15 |
10.36 |
345294手 |
35750万 |
0.19 |
1.87% |
2020-09-11 |
10.88 |
11.11 |
9.77 |
10.17 |
456214手 |
47618万 |
-0.77 |
-7.04% |
2020-09-04 |
11.25 |
11.30 |
10.63 |
10.94 |
466198手 |
51478万 |
-0.29 |
-2.58% |
2020-08-28 |
11.21 |
11.48 |
10.65 |
11.23 |
579796手 |
64246万 |
0.07 |
0.63% |
2020-08-21 |
12.08 |
12.53 |
11.03 |
11.16 |
1215983手 |
142574万 |
-0.91 |
-7.54% |
2020-08-14 |
11.50 |
12.69 |
10.95 |
12.07 |
2253073手 |
266673万 |
0.93 |
8.35% |
2020-08-07 |
10.35 |
11.90 |
10.15 |
11.14 |
1570829手 |
171492万 |
0.82 |
7.95% |
2020-07-31 |
9.74 |
10.42 |
9.41 |
10.32 |
715815手 |
71365万 |
0.57 |
5.85% |
2020-07-24 |
10.31 |
10.83 |
9.71 |
9.75 |
911481手 |
94541万 |
-0.40 |
-3.94% |
2020-07-17 |
11.42 |
12.27 |
10.03 |
10.15 |
1254553手 |
141312万 |
-1.28 |
-11.20% |
2020-07-10 |
10.46 |
11.94 |
10.46 |
11.43 |
1613769手 |
182864万 |
1.03 |
9.90% |
2020-07-03 |
9.88 |
10.65 |
9.53 |
10.40 |
1135260手 |
116419万 |
0.41 |
4.10% |
2020-06-24 |
10.12 |
10.29 |
9.92 |
9.99 |
475058手 |
47953万 |
-0.13 |
-1.28% |
2020-06-19 |
9.64 |
10.58 |
9.41 |
10.12 |
1378037手 |
138664万 |
0.34 |
3.48% |
2020-06-12 |
9.34 |
10.85 |
9.33 |
9.78 |
1716710手 |
174635万 |
0.55 |
5.96% |
2020-06-05 |
9.02 |
9.99 |
8.97 |
9.23 |
988935手 |
94565万 |
0.27 |
3.01% |
2020-05-29 |
8.96 |
9.31 |
8.66 |
8.96 |
660332手 |
59560万 |
-0.01 |
-0.11% |
2020-05-22 |
9.99 |
10.06 |
8.90 |
8.97 |
997104手 |
95662万 |
-1.03 |
-10.30% |
2020-05-15 |
10.22 |
10.35 |
9.90 |
10.00 |
966562手 |
97933万 |
-0.19 |
-1.86% |
2020-05-08 |
9.33 |
10.34 |
9.19 |
10.19 |
1276354手 |
126039万 |
0.86 |
9.22% |
2020-04-30 |
8.58 |
9.33 |
7.98 |
9.33 |
668378手 |
58455万 |
0.80 |
9.38% |
2020-04-24 |
9.26 |
9.38 |
8.49 |
8.53 |
645237手 |
58042万 |
-0.73 |
-7.88% |
2020-04-17 |
9.27 |
9.94 |
9.02 |
9.26 |
900718手 |
84950万 |
-0.16 |
-1.70% |
2020-04-10 |
9.51 |
9.95 |
9.18 |
9.42 |
822571手 |
78471万 |
0.17 |
1.84% |
2020-04-03 |
8.91 |
9.38 |
8.40 |
9.25 |
1121489手 |
99372万 |
0.24 |
2.66% |
2020-03-27 |
9.55 |
9.69 |
8.84 |
9.01 |
1108338手 |
103306万 |
-0.90 |
-9.08% |
2020-03-20 |
11.00 |
11.24 |
9.56 |
9.91 |
1209693手 |
122019万 |
-1.02 |
-9.33% |
2020-03-13 |
12.31 |
12.42 |
10.35 |
10.93 |
1308502手 |
151221万 |
-1.80 |
-14.14% |
2020-03-06 |
12.50 |
13.88 |
12.33 |
12.73 |
1319661手 |
171620万 |
0.42 |
3.41% |
2020-02-28 |
15.03 |
15.44 |
12.20 |
12.31 |
2838712手 |
401744万 |
-3.01 |
-19.65% |
2020-02-21 |
13.00 |
15.80 |
12.56 |
15.32 |
3214095手 |
464305万 |
2.65 |
20.92% |
2020-02-14 |
11.99 |
13.12 |
11.71 |
12.67 |
2332889手 |
294330万 |
0.51 |
4.19% |
2020-02-07 |
10.67 |
12.93 |
10.20 |
12.16 |
2364421手 |
281714万 |
0.30 |
2.53% |