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 |
5.81 |
5.89 |
5.72 |
5.79 |
286529手 |
16658万 |
-0.04 |
-0.69% |
2022-06-17 |
5.95 |
6.01 |
5.76 |
5.83 |
417819手 |
24617万 |
-0.23 |
-3.79% |
2022-06-10 |
5.75 |
6.14 |
5.71 |
6.06 |
674470手 |
39980万 |
0.31 |
5.39% |
2022-06-02 |
5.77 |
5.85 |
5.70 |
5.75 |
364760手 |
21033万 |
0.03 |
0.52% |
2022-05-27 |
5.72 |
5.81 |
5.46 |
5.72 |
487296手 |
27630万 |
-0.04 |
-0.69% |
2022-05-20 |
5.72 |
5.77 |
5.53 |
5.76 |
446808手 |
25225万 |
0.08 |
1.41% |
2022-05-13 |
5.52 |
5.84 |
5.42 |
5.68 |
623781手 |
35016万 |
0.30 |
5.58% |
2022-05-06 |
5.52 |
5.60 |
5.34 |
5.38 |
219079手 |
11997万 |
-0.15 |
-2.71% |
2022-04-29 |
5.76 |
5.78 |
5.28 |
5.53 |
743364手 |
40693万 |
-0.30 |
-5.15% |
2022-04-22 |
6.13 |
6.33 |
5.78 |
5.83 |
681322手 |
41350万 |
-0.36 |
-5.82% |
2022-04-15 |
7.15 |
7.15 |
6.19 |
6.19 |
1601345手 |
105326万 |
-0.93 |
-13.06% |
2022-04-08 |
6.08 |
7.15 |
6.06 |
7.12 |
1574983手 |
106450万 |
1.03 |
16.91% |
2022-04-01 |
5.83 |
6.21 |
5.77 |
6.09 |
424224手 |
25620万 |
0.20 |
3.40% |
2022-03-25 |
6.06 |
6.07 |
5.87 |
5.89 |
307020手 |
18316万 |
-0.12 |
-2.00% |
2022-03-18 |
6.36 |
6.38 |
5.58 |
6.01 |
603990手 |
35934万 |
-0.35 |
-5.50% |
2022-03-11 |
6.55 |
6.60 |
6.03 |
6.36 |
590546手 |
37600万 |
-0.19 |
-2.90% |
2022-03-04 |
6.35 |
6.74 |
6.27 |
6.55 |
746634手 |
49068万 |
0.20 |
3.15% |
2022-02-25 |
6.69 |
6.89 |
6.26 |
6.35 |
652934手 |
42793万 |
-0.39 |
-5.79% |
2022-02-18 |
6.54 |
6.75 |
6.49 |
6.74 |
536013手 |
35572万 |
0.18 |
2.74% |
2022-02-11 |
6.15 |
6.69 |
6.15 |
6.56 |
678770手 |
44228万 |
0.44 |
7.19% |
2022-01-28 |
6.51 |
6.55 |
6.06 |
6.12 |
416685手 |
26085万 |
-0.40 |
-6.13% |
2022-01-21 |
6.54 |
6.73 |
6.47 |
6.52 |
492112手 |
32377万 |
-0.02 |
-0.31% |
2022-01-14 |
6.61 |
6.77 |
6.50 |
6.54 |
562511手 |
37419万 |
-0.07 |
-1.06% |
2022-01-07 |
6.45 |
6.74 |
6.44 |
6.61 |
588465手 |
38910万 |
0.16 |
2.48% |
2021-12-31 |
6.37 |
6.50 |
6.35 |
6.45 |
326173手 |
20953万 |
0.09 |
1.42% |
2021-12-24 |
6.42 |
6.59 |
6.36 |
6.36 |
423532手 |
27366万 |
-0.07 |
-1.09% |
2021-12-17 |
6.43 |
6.48 |
6.35 |
6.43 |
303422手 |
19501万 |
0.02 |
0.31% |
2021-12-10 |
6.38 |
6.60 |
6.30 |
6.41 |
457970手 |
29321万 |
0.04 |
0.63% |
2021-12-03 |
6.20 |
6.42 |
6.17 |
6.37 |
324321手 |
20445万 |
0.10 |
1.59% |
2021-11-26 |
6.37 |
6.37 |
6.26 |
6.27 |
253483手 |
16021万 |
-0.08 |
-1.26% |
2021-11-19 |
6.36 |
6.37 |
6.25 |
6.35 |
264303手 |
16640万 |
-0.01 |
-0.16% |
2021-11-12 |
6.25 |
6.43 |
6.19 |
6.36 |
261217手 |
16506万 |
0.11 |
1.76% |
2021-11-05 |
6.25 |
6.33 |
6.18 |
6.25 |
253752手 |
15846万 |
-0.11 |
-1.73% |
2021-10-29 |
6.55 |
6.57 |
6.23 |
6.36 |
315556手 |
20168万 |
-0.21 |
-3.20% |
2021-10-22 |
6.62 |
6.69 |
6.54 |
6.57 |
292934手 |
19317万 |
-0.09 |
-1.35% |
2021-10-15 |
6.70 |
6.81 |
6.52 |
6.66 |
339345手 |
22538万 |
-0.07 |
-1.04% |
2021-10-08 |
6.66 |
6.79 |
6.63 |
6.73 |
110890手 |
7428万 |
0.13 |
1.97% |
2021-09-30 |
6.86 |
6.90 |
6.45 |
6.60 |
578828手 |
38235万 |
-0.31 |
-4.49% |
2021-09-24 |
7.09 |
7.29 |
6.88 |
6.91 |
895103手 |
63718万 |
-0.18 |
-2.54% |
2021-09-17 |
7.10 |
7.54 |
6.89 |
7.09 |
1940508手 |
140547万 |
-0.11 |
-1.53% |
2021-09-10 |
6.71 |
7.88 |
6.66 |
7.20 |
2673290手 |
197115万 |
0.48 |
7.14% |
2021-09-03 |
6.41 |
6.92 |
6.37 |
6.72 |
990414手 |
66353万 |
0.33 |
5.16% |
2021-08-27 |
6.63 |
6.70 |
6.34 |
6.39 |
597535手 |
39100万 |
-0.28 |
-4.20% |
2021-08-20 |
6.75 |
6.85 |
6.42 |
6.67 |
759291手 |
50335万 |
-0.04 |
-0.60% |
2021-08-13 |
6.41 |
6.71 |
6.39 |
6.71 |
496323手 |
32556万 |
0.30 |
4.68% |
2021-08-06 |
6.31 |
6.60 |
6.23 |
6.41 |
504148手 |
32601万 |
0.08 |
1.26% |
2021-07-30 |
6.95 |
6.95 |
6.28 |
6.33 |
1075601手 |
70779万 |
-0.74 |
-10.47% |
2021-07-23 |
7.47 |
7.99 |
7.07 |
7.07 |
2259751手 |
168494万 |
-0.42 |
-5.61% |
2021-07-16 |
6.89 |
7.63 |
6.87 |
7.49 |
1463234手 |
106472万 |
0.65 |
9.50% |
2021-07-09 |
6.69 |
6.96 |
6.66 |
6.84 |
343295手 |
23513万 |
0.15 |
2.24% |
2021-07-02 |
6.84 |
6.87 |
6.64 |
6.69 |
379904手 |
25596万 |
-0.17 |
-2.48% |
2021-06-25 |
6.83 |
6.94 |
6.81 |
6.86 |
314967手 |
21653万 |
-0.03 |
-0.43% |
2021-06-18 |
6.88 |
6.97 |
6.74 |
6.89 |
235703手 |
16106万 |
0.02 |
0.29% |
2021-06-11 |
7.01 |
7.04 |
6.80 |
6.87 |
406451手 |
28045万 |
-0.15 |
-2.14% |
2021-06-04 |
7.10 |
7.18 |
7.01 |
7.02 |
514562手 |
36500万 |
-0.08 |
-1.13% |
2021-05-28 |
7.13 |
7.21 |
7.02 |
7.10 |
771106手 |
54900万 |
-0.16 |
-2.20% |
2021-05-21 |
7.63 |
7.69 |
7.13 |
7.26 |
1330007手 |
98183万 |
-0.35 |
-4.60% |
2021-05-14 |
7.36 |
7.72 |
7.25 |
7.61 |
1192269手 |
89230万 |
0.29 |
3.96% |
2021-05-07 |
7.06 |
7.41 |
7.03 |
7.32 |
322845手 |
23482万 |
0.25 |
3.54% |
2021-04-30 |
7.19 |
7.35 |
7.01 |
7.07 |
638926手 |
45936万 |
-0.13 |
-1.81% |
2021-04-23 |
7.25 |
7.49 |
7.16 |
7.20 |
852020手 |
62486万 |
-0.07 |
-0.96% |
2021-04-16 |
7.23 |
7.29 |
7.02 |
7.27 |
616481手 |
44117万 |
0.05 |
0.69% |
2021-04-09 |
7.25 |
7.32 |
7.07 |
7.22 |
779951手 |
56301万 |
-0.03 |
-0.41% |
2021-04-02 |
7.12 |
8.29 |
7.10 |
7.25 |
2992290手 |
231466万 |
0.18 |
2.55% |
2021-03-26 |
7.15 |
7.40 |
6.88 |
7.07 |
629761手 |
44694万 |
-0.12 |
-1.67% |
2021-03-19 |
7.26 |
7.40 |
7.09 |
7.19 |
618164手 |
44771万 |
-0.01 |
-0.14% |
2021-03-12 |
7.14 |
7.28 |
6.66 |
7.20 |
791116手 |
55967万 |
0.09 |
1.27% |
2021-03-05 |
7.08 |
7.26 |
7.03 |
7.11 |
678234手 |
48340万 |
0.05 |
0.71% |
2021-02-26 |
7.05 |
7.76 |
7.01 |
7.06 |
1328205手 |
98158万 |
0.01 |
0.14% |
2021-02-19 |
6.50 |
7.10 |
6.50 |
7.05 |
376333手 |
25777万 |
0.65 |
10.16% |
2021-02-10 |
6.13 |
6.46 |
6.13 |
6.40 |
155010手 |
9782万 |
0.27 |
4.41% |
2021-02-05 |
6.41 |
6.58 |
6.06 |
6.13 |
328543手 |
20799万 |
-0.27 |
-4.22% |
2021-01-29 |
6.87 |
6.87 |
6.28 |
6.40 |
437198手 |
28919万 |
-0.47 |
-6.84% |
2021-01-22 |
6.90 |
7.16 |
6.86 |
6.87 |
469631手 |
32795万 |
-0.08 |
-1.15% |
2021-01-15 |
7.10 |
7.12 |
6.82 |
6.95 |
459748手 |
31961万 |
-0.14 |
-1.98% |
2021-01-08 |
7.01 |
7.50 |
6.96 |
7.09 |
625146手 |
45044万 |
0.07 |
1.00% |
2020-12-31 |
7.03 |
7.12 |
6.79 |
7.02 |
359418手 |
24970万 |
-0.02 |
-0.28% |
2020-12-25 |
7.45 |
7.52 |
6.96 |
7.04 |
444742手 |
32027万 |
-0.45 |
-6.01% |
2020-12-18 |
7.32 |
7.59 |
7.27 |
7.49 |
319464手 |
23781万 |
0.11 |
1.49% |
2020-12-11 |
7.80 |
7.83 |
7.28 |
7.38 |
428722手 |
32435万 |
-0.41 |
-5.26% |
2020-12-04 |
7.78 |
7.95 |
7.73 |
7.79 |
386344手 |
30274万 |
0.11 |
1.43% |
2020-11-27 |
7.98 |
8.19 |
7.54 |
7.68 |
870601手 |
69074万 |
-0.32 |
-4.00% |
2020-11-20 |
7.93 |
8.22 |
7.90 |
8.00 |
841421手 |
67831万 |
0.05 |
0.63% |
2020-11-13 |
8.28 |
8.38 |
7.77 |
7.95 |
1397869手 |
113620万 |
-0.02 |
-0.25% |
2020-11-06 |
7.36 |
7.98 |
7.17 |
7.97 |
903019手 |
69565万 |
0.61 |
8.29% |
2020-10-30 |
7.66 |
7.70 |
7.33 |
7.36 |
604168手 |
45408万 |
-0.36 |
-4.66% |
2020-10-23 |
8.00 |
8.04 |
7.51 |
7.72 |
662010手 |
51424万 |
-0.23 |
-2.89% |
2020-10-16 |
8.14 |
8.40 |
7.91 |
7.95 |
734428手 |
59976万 |
-0.16 |
-1.97% |
2020-10-09 |
8.00 |
8.14 |
7.96 |
8.11 |
170887手 |
13803万 |
0.20 |
2.53% |
2020-09-30 |
7.91 |
8.12 |
7.71 |
7.91 |
436553手 |
34521万 |
0.02 |
0.25% |
2020-09-25 |
8.45 |
8.94 |
7.82 |
7.89 |
1180976手 |
99181万 |
-0.58 |
-6.85% |
2020-09-18 |
8.14 |
8.52 |
8.12 |
8.47 |
1276205手 |
106186万 |
0.31 |
3.80% |
2020-09-11 |
9.22 |
9.29 |
7.95 |
8.16 |
1767575手 |
150317万 |
-1.17 |
-12.54% |
2020-09-04 |
11.40 |
12.30 |
8.77 |
9.33 |
5191939手 |
541624万 |
-1.88 |
-16.77% |
2020-08-28 |
10.87 |
11.66 |
10.31 |
11.21 |
2912865手 |
323691万 |
0.38 |
3.51% |
2020-08-21 |
11.30 |
11.70 |
10.60 |
10.83 |
2677412手 |
301775万 |
-0.83 |
-7.12% |
2020-08-14 |
11.00 |
11.75 |
9.36 |
11.66 |
3342485手 |
348829万 |
0.81 |
7.46% |
2020-08-07 |
10.70 |
11.46 |
10.28 |
10.85 |
3368852手 |
368959万 |
0.31 |
2.94% |
2020-07-31 |
8.79 |
10.96 |
8.79 |
10.54 |
4307483手 |
435367万 |
1.89 |
21.85% |
2020-07-24 |
8.51 |
9.45 |
8.45 |
8.65 |
1882419手 |
169431万 |
0.26 |
3.10% |
2020-07-17 |
9.00 |
9.55 |
8.28 |
8.39 |
2941049手 |
262380万 |
-0.42 |
-4.77% |
2020-07-10 |
7.41 |
9.15 |
7.38 |
8.81 |
3093181手 |
252346万 |
1.37 |
18.41% |
2020-07-03 |
7.05 |
7.55 |
7.01 |
7.44 |
1038682手 |
75351万 |
0.37 |
5.23% |
2020-06-24 |
7.12 |
7.30 |
7.07 |
7.07 |
486617手 |
34958万 |
-0.01 |
-0.14% |
2020-06-19 |
7.14 |
7.39 |
6.96 |
7.08 |
1002282手 |
71862万 |
-0.04 |
-0.56% |
2020-06-12 |
6.79 |
7.22 |
6.78 |
7.12 |
709998手 |
49747万 |
0.35 |
5.17% |
2020-06-05 |
6.78 |
6.91 |
6.73 |
6.77 |
532324手 |
36275万 |
0.06 |
0.89% |
2020-05-29 |
6.98 |
7.00 |
6.60 |
6.71 |
691194手 |
46990万 |
-0.34 |
-4.82% |
2020-05-22 |
7.55 |
7.89 |
7.04 |
7.05 |
2090983手 |
155120万 |
-0.22 |
-3.03% |
2020-05-15 |
7.55 |
7.73 |
7.13 |
7.27 |
1378823手 |
101811万 |
-0.15 |
-2.02% |
2020-05-08 |
7.03 |
7.76 |
7.00 |
7.42 |
1421627手 |
106817万 |
0.39 |
5.55% |
2020-04-30 |
7.28 |
7.36 |
6.50 |
7.03 |
1148483手 |
79495万 |
-0.16 |
-2.23% |
2020-04-24 |
6.96 |
7.52 |
6.80 |
7.19 |
1272078手 |
89928万 |
0.21 |
3.01% |
2020-04-17 |
6.78 |
7.08 |
6.76 |
6.98 |
719208手 |
49764万 |
0.12 |
1.75% |
2020-04-10 |
6.67 |
7.06 |
6.61 |
6.86 |
758071手 |
52149万 |
0.30 |
4.57% |
2020-04-03 |
6.56 |
6.72 |
6.48 |
6.56 |
415551手 |
27431万 |
-0.08 |
-1.21% |
2020-03-27 |
6.43 |
6.85 |
6.33 |
6.64 |
811260手 |
54009万 |
0.07 |
1.06% |
2020-03-20 |
6.69 |
6.77 |
6.21 |
6.57 |
731775手 |
47314万 |
-0.06 |
-0.91% |
2020-03-13 |
7.09 |
7.16 |
6.32 |
6.63 |
982213手 |
67346万 |
-0.59 |
-8.17% |
2020-03-06 |
6.88 |
7.53 |
6.82 |
7.22 |
2094777手 |
152769万 |
0.47 |
6.96% |
2020-02-28 |
6.95 |
7.27 |
6.65 |
6.75 |
1499892手 |
105192万 |
-0.22 |
-3.16% |
2020-02-21 |
6.68 |
7.11 |
6.67 |
6.97 |
923962手 |
63535万 |
0.26 |
3.88% |
2020-02-14 |
6.29 |
6.89 |
6.25 |
6.71 |
745888手 |
49515万 |
0.38 |
6.00% |
2020-02-07 |
6.23 |
6.35 |
5.68 |
6.33 |
839797手 |
51134万 |
-0.59 |
-8.53% |
2020-01-23 |
7.42 |
7.43 |
6.86 |
6.92 |
519284手 |
37378万 |
-0.51 |
-6.86% |
2020-01-17 |
7.39 |
7.52 |
7.23 |
7.43 |
705284手 |
52104万 |
0.02 |
0.27% |
2020-01-10 |
7.32 |
7.54 |
7.30 |
7.41 |
906424手 |
67160万 |
0.03 |
0.41% |
2020-01-03 |
7.35 |
7.49 |
7.34 |
7.38 |
377622手 |
27952万 |
0.05 |
0.68% |
2019-12-31 |
6.49 |
7.41 |
6.46 |
7.33 |
855554手 |
59561万 |
0.19 |
2.66% |
2019-12-27 |
7.05 |
7.20 |
6.97 |
7.14 |
639507手 |
45545万 |
0.11 |
1.56% |
2019-12-20 |
7.06 |
7.20 |
7.03 |
7.03 |
551764手 |
39333万 |
-0.02 |
-0.28% |
2019-12-13 |
6.83 |
7.15 |
6.83 |
7.05 |
559611手 |
38992万 |
0.18 |
2.62% |
2019-12-06 |
6.79 |
6.87 |
6.72 |
6.87 |
282504手 |
19256万 |
0.12 |
1.78% |
2019-11-29 |
6.67 |
6.94 |
6.65 |
6.75 |
485338手 |
33138万 |
0.09 |
1.35% |
2019-11-22 |
6.67 |
6.83 |
6.58 |
6.66 |
255504手 |
17166万 |
0.00 |
0.00% |
2019-11-15 |
6.88 |
6.91 |
6.65 |
6.66 |
251975手 |
17078万 |
-0.25 |
-3.62% |
2019-11-08 |
6.87 |
7.02 |
6.86 |
6.91 |
260212手 |
18024万 |
0.07 |
1.02% |
2019-11-01 |
6.99 |
7.07 |
6.71 |
6.84 |
358458手 |
24777万 |
-0.26 |
-3.66% |
2019-10-25 |
7.00 |
7.11 |
6.96 |
7.10 |
266997手 |
18815万 |
0.03 |
0.42% |
2019-10-18 |
7.38 |
7.43 |
7.03 |
7.07 |
751153手 |
54699万 |
-0.40 |
-5.36% |
2019-10-11 |
6.99 |
7.52 |
6.87 |
7.47 |
814084手 |
59376万 |
0.45 |
6.41% |
2019-09-30 |
7.01 |
7.03 |
6.94 |
7.02 |
43860手 |
3063万 |
0.02 |
0.29% |
2019-09-27 |
7.22 |
7.31 |
6.94 |
7.00 |
454917手 |
32474万 |
-0.26 |
-3.58% |
2019-09-20 |
7.28 |
7.40 |
7.05 |
7.26 |
754896手 |
54665万 |
-0.06 |
-0.82% |
2019-09-12 |
7.18 |
7.43 |
7.11 |
7.32 |
712810手 |
51763万 |
0.19 |
2.67% |
2019-09-06 |
6.68 |
7.22 |
6.66 |
7.13 |
903621手 |
63750万 |
0.47 |
7.06% |
2019-08-30 |
6.58 |
6.84 |
6.58 |
6.66 |
325713手 |
21992万 |
-0.14 |
-2.06% |
2019-08-23 |
6.73 |
6.97 |
6.68 |
6.80 |
433354手 |
29625万 |
0.09 |
1.34% |
2019-08-16 |
6.50 |
6.89 |
6.36 |
6.71 |
322131手 |
21346万 |
0.23 |
3.55% |
2019-08-09 |
6.94 |
6.99 |
6.47 |
6.48 |
415408手 |
27624万 |
-0.47 |
-6.76% |
2019-08-02 |
7.32 |
7.45 |
6.88 |
6.95 |
642835手 |
46040万 |
-0.46 |
-6.21% |
2019-07-26 |
7.67 |
7.67 |
7.06 |
7.41 |
880868手 |
63949万 |
-0.17 |
-2.24% |
2019-07-19 |
7.14 |
7.71 |
7.01 |
7.58 |
776766手 |
57484万 |
0.44 |
6.16% |
2019-07-12 |
7.47 |
7.49 |
6.97 |
7.14 |
545811手 |
38969万 |
-0.33 |
-4.42% |
2019-07-05 |
7.66 |
7.90 |
7.41 |
7.47 |
790551手 |
60304万 |
-0.13 |
-1.71% |