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 |
3.29 |
3.41 |
3.13 |
3.17 |
3099052手 |
100886万 |
-0.09 |
-2.76% |
2022-06-17 |
3.16 |
3.68 |
3.09 |
3.26 |
6472239手 |
218750万 |
0.10 |
3.17% |
2022-06-10 |
3.22 |
3.30 |
3.13 |
3.16 |
2749349手 |
88655万 |
-0.09 |
-2.77% |
2022-06-02 |
3.38 |
3.43 |
3.23 |
3.25 |
2352543手 |
78040万 |
-0.14 |
-4.13% |
2022-05-27 |
3.56 |
3.59 |
3.35 |
3.39 |
3534423手 |
121920万 |
-0.18 |
-5.04% |
2022-05-20 |
3.80 |
3.83 |
3.44 |
3.57 |
6353669手 |
230267万 |
-0.17 |
-4.54% |
2022-05-13 |
3.59 |
4.12 |
3.43 |
3.74 |
12878044手 |
484699万 |
0.11 |
3.03% |
2022-05-06 |
3.30 |
3.63 |
3.30 |
3.63 |
2960103手 |
105019万 |
0.63 |
21.00% |
2022-04-29 |
3.01 |
3.18 |
2.76 |
3.00 |
4870499手 |
143010万 |
-0.11 |
-3.54% |
2022-04-22 |
3.48 |
3.60 |
3.06 |
3.11 |
5177577手 |
172311万 |
-0.43 |
-12.15% |
2022-04-15 |
4.10 |
4.12 |
3.46 |
3.54 |
8087036手 |
301261万 |
-0.80 |
-18.43% |
2022-04-08 |
4.63 |
4.63 |
4.01 |
4.34 |
7862682手 |
342560万 |
0.13 |
3.09% |
2022-04-01 |
3.88 |
4.21 |
3.52 |
4.21 |
13379788手 |
521484万 |
0.48 |
12.87% |
2022-03-25 |
2.91 |
3.83 |
2.87 |
3.73 |
12147227手 |
418070万 |
0.82 |
28.18% |
2022-03-18 |
2.92 |
2.97 |
2.55 |
2.91 |
2903759手 |
80786万 |
-0.04 |
-1.36% |
2022-03-11 |
3.14 |
3.19 |
2.75 |
2.95 |
1750141手 |
52212万 |
-0.18 |
-5.75% |
2022-03-04 |
3.12 |
3.19 |
3.07 |
3.13 |
1138919手 |
35615万 |
0.01 |
0.32% |
2022-02-25 |
3.22 |
3.28 |
3.07 |
3.12 |
1788389手 |
56963万 |
-0.12 |
-3.70% |
2022-02-18 |
3.35 |
3.36 |
3.15 |
3.24 |
1749659手 |
56409万 |
-0.13 |
-3.86% |
2022-02-11 |
3.05 |
3.60 |
3.05 |
3.37 |
2885764手 |
96936万 |
0.08 |
2.43% |
2022-01-28 |
3.45 |
3.49 |
3.23 |
3.29 |
1625670手 |
54206万 |
-0.19 |
-5.46% |
2022-01-21 |
3.56 |
3.74 |
3.47 |
3.48 |
2326630手 |
83428万 |
-0.08 |
-2.25% |
2022-01-14 |
3.74 |
3.85 |
3.55 |
3.56 |
3064032手 |
113953万 |
-0.18 |
-4.81% |
2022-01-07 |
3.59 |
3.84 |
3.56 |
3.74 |
2230559手 |
82722万 |
0.14 |
3.89% |
2021-12-31 |
3.68 |
3.96 |
3.56 |
3.60 |
2693840手 |
98589万 |
-0.03 |
-0.83% |
2021-12-24 |
3.51 |
3.95 |
3.50 |
3.63 |
4785157手 |
180418万 |
0.11 |
3.12% |
2021-12-17 |
3.80 |
3.85 |
3.42 |
3.52 |
4766162手 |
173761万 |
-0.33 |
-8.57% |
2021-12-10 |
3.37 |
3.85 |
3.34 |
3.85 |
4836042手 |
172309万 |
0.53 |
15.96% |
2021-12-03 |
3.37 |
3.41 |
3.26 |
3.32 |
1763013手 |
58784万 |
-0.10 |
-2.92% |
2021-11-26 |
3.52 |
3.53 |
3.41 |
3.42 |
1505694手 |
52049万 |
-0.13 |
-3.66% |
2021-11-19 |
3.55 |
3.61 |
3.43 |
3.55 |
1272618手 |
44841万 |
-0.01 |
-0.28% |
2021-11-12 |
3.48 |
3.68 |
3.36 |
3.56 |
1923265手 |
67958万 |
0.08 |
2.30% |
2021-11-05 |
3.64 |
3.71 |
3.47 |
3.48 |
1235249手 |
43918万 |
-0.20 |
-5.43% |
2021-10-29 |
3.92 |
3.99 |
3.52 |
3.68 |
1939498手 |
73006万 |
-0.35 |
-8.69% |
2021-10-22 |
3.89 |
4.19 |
3.79 |
4.03 |
2189051手 |
86611万 |
0.17 |
4.40% |
2021-10-15 |
4.65 |
4.73 |
3.86 |
3.86 |
3428351手 |
145532万 |
-0.55 |
-12.47% |
2021-10-08 |
4.41 |
4.41 |
4.41 |
4.41 |
141693手 |
6248万 |
0.40 |
9.97% |
2021-09-23 |
3.75 |
4.13 |
3.72 |
4.01 |
1149185手 |
45428万 |
0.20 |
5.25% |
2021-09-17 |
4.12 |
4.25 |
3.76 |
3.81 |
2613939手 |
104760万 |
-0.37 |
-8.85% |
2021-09-10 |
4.10 |
4.47 |
4.00 |
4.18 |
2931262手 |
122301万 |
0.01 |
0.24% |
2021-09-03 |
3.92 |
4.23 |
3.73 |
4.17 |
3170900手 |
126068万 |
0.16 |
3.99% |
2021-08-27 |
4.05 |
4.10 |
3.64 |
4.01 |
3146023手 |
122116万 |
-0.07 |
-1.72% |
2021-08-20 |
4.23 |
4.38 |
4.03 |
4.08 |
1837579手 |
77423万 |
-0.18 |
-4.22% |
2021-08-13 |
4.13 |
4.49 |
4.11 |
4.26 |
1949441手 |
83926万 |
0.12 |
2.90% |
2021-08-06 |
4.22 |
4.38 |
4.10 |
4.14 |
1895284手 |
80340万 |
-0.19 |
-4.39% |
2021-07-30 |
4.94 |
4.94 |
4.19 |
4.33 |
2220069手 |
99237万 |
-0.61 |
-12.35% |
2021-07-23 |
5.16 |
5.23 |
4.93 |
4.94 |
1874311手 |
94838万 |
-0.24 |
-4.63% |
2021-07-16 |
5.77 |
5.78 |
5.15 |
5.18 |
2822123手 |
152355万 |
-0.50 |
-8.80% |
2021-07-09 |
5.07 |
6.00 |
4.99 |
5.68 |
4588925手 |
254062万 |
0.62 |
12.25% |
2021-07-02 |
5.29 |
5.48 |
5.05 |
5.06 |
2216616手 |
116484万 |
-0.22 |
-4.17% |
2021-06-25 |
5.04 |
5.43 |
5.03 |
5.28 |
2726742手 |
142570万 |
0.21 |
4.14% |
2021-06-18 |
5.12 |
5.54 |
4.90 |
5.07 |
2541133手 |
129665万 |
-0.05 |
-0.98% |
2021-06-11 |
5.33 |
5.37 |
5.11 |
5.12 |
2296931手 |
119950万 |
-0.25 |
-4.66% |
2021-06-04 |
5.45 |
5.74 |
5.32 |
5.37 |
4266180手 |
233746万 |
-0.10 |
-1.83% |
2021-05-28 |
5.10 |
5.82 |
4.86 |
5.47 |
5497461手 |
293795万 |
0.34 |
6.63% |
2021-05-21 |
5.22 |
5.29 |
5.03 |
5.13 |
2084389手 |
107499万 |
-0.14 |
-2.66% |
2021-05-14 |
5.27 |
5.36 |
5.13 |
5.27 |
2312863手 |
121684万 |
-0.02 |
-0.38% |
2021-05-07 |
5.37 |
5.47 |
5.27 |
5.29 |
1236795手 |
66504万 |
-0.28 |
-5.03% |
2021-04-30 |
6.37 |
6.46 |
5.57 |
5.57 |
2922731手 |
174939万 |
-0.81 |
-12.70% |
2021-04-23 |
6.54 |
6.98 |
6.31 |
6.38 |
3647590手 |
239378万 |
-0.24 |
-3.62% |
2021-04-16 |
6.68 |
6.82 |
6.33 |
6.62 |
3618128手 |
237037万 |
-0.14 |
-2.07% |
2021-04-09 |
6.26 |
7.28 |
6.20 |
6.76 |
5484856手 |
374274万 |
0.52 |
8.33% |
2021-04-02 |
6.20 |
6.36 |
6.04 |
6.24 |
2835372手 |
176449万 |
-0.04 |
-0.64% |
2021-03-26 |
6.91 |
6.95 |
5.96 |
6.28 |
5306951手 |
339373万 |
-0.63 |
-9.12% |
2021-03-19 |
7.00 |
7.38 |
6.74 |
6.91 |
5517948手 |
385771万 |
-0.11 |
-1.57% |
2021-03-12 |
7.71 |
8.54 |
7.01 |
7.02 |
6192645手 |
464947万 |
-0.74 |
-9.54% |
2021-03-05 |
7.91 |
8.17 |
7.35 |
7.76 |
5428061手 |
421239万 |
-0.72 |
-8.49% |
2021-02-26 |
7.66 |
8.57 |
6.89 |
8.48 |
7811139手 |
588675万 |
-0.03 |
-0.35% |
2021-02-19 |
8.51 |
8.51 |
8.51 |
8.51 |
128401手 |
10926万 |
-0.94 |
-9.95% |
2021-01-28 |
10.80 |
10.80 |
9.25 |
9.45 |
1890532手 |
188453万 |
-1.58 |
-14.32% |
2021-01-22 |
11.57 |
12.00 |
11.03 |
11.03 |
2016092手 |
229149万 |
-0.76 |
-6.45% |
2021-01-15 |
12.00 |
12.32 |
11.00 |
11.79 |
1604605手 |
185096万 |
-0.36 |
-2.96% |
2021-01-08 |
12.70 |
12.85 |
11.15 |
12.15 |
1301499手 |
157669万 |
-0.78 |
-6.03% |
2020-12-31 |
12.69 |
13.04 |
12.42 |
12.93 |
438991手 |
55842万 |
0.13 |
1.02% |
2020-12-25 |
13.66 |
13.71 |
12.63 |
12.80 |
601837手 |
79651万 |
-0.94 |
-6.84% |
2020-12-18 |
13.93 |
14.08 |
13.53 |
13.74 |
456210手 |
62845万 |
-0.11 |
-0.79% |
2020-12-11 |
14.66 |
14.69 |
13.76 |
13.85 |
516882手 |
73604万 |
-0.79 |
-5.40% |
2020-12-04 |
14.68 |
15.07 |
14.57 |
14.64 |
492003手 |
73003万 |
0.07 |
0.48% |
2020-11-27 |
14.37 |
14.64 |
14.11 |
14.57 |
528690手 |
76216万 |
0.17 |
1.18% |
2020-11-20 |
13.85 |
14.83 |
13.75 |
14.40 |
935005手 |
135194万 |
0.63 |
4.58% |
2020-11-13 |
14.12 |
14.35 |
13.70 |
13.77 |
568765手 |
79983万 |
-0.31 |
-2.20% |
2020-11-06 |
14.00 |
14.26 |
13.33 |
14.08 |
855749手 |
117740万 |
0.01 |
0.07% |
2020-10-30 |
14.96 |
14.97 |
14.07 |
14.07 |
613547手 |
88826万 |
-0.91 |
-6.08% |
2020-10-23 |
15.03 |
15.33 |
14.71 |
14.98 |
704518手 |
105243万 |
-0.03 |
-0.20% |
2020-10-16 |
15.37 |
15.65 |
14.96 |
15.01 |
706111手 |
107640万 |
-0.31 |
-2.02% |
2020-10-09 |
15.30 |
15.41 |
15.16 |
15.32 |
144328手 |
22048万 |
0.15 |
0.99% |
2020-09-30 |
15.53 |
15.67 |
14.96 |
15.17 |
336285手 |
51462万 |
-0.36 |
-2.32% |
2020-09-25 |
16.42 |
16.46 |
15.43 |
15.53 |
567442手 |
90575万 |
-0.89 |
-5.42% |
2020-09-18 |
15.91 |
16.42 |
15.78 |
16.42 |
667102手 |
107719万 |
0.52 |
3.27% |
2020-09-11 |
16.35 |
16.62 |
15.73 |
15.90 |
756544手 |
122478万 |
-0.50 |
-3.05% |
2020-09-04 |
16.88 |
17.07 |
16.29 |
16.40 |
831786手 |
138892万 |
-0.68 |
-3.98% |
2020-08-28 |
17.82 |
17.95 |
16.58 |
17.08 |
910163手 |
156233万 |
-0.74 |
-4.15% |
2020-08-21 |
17.70 |
18.25 |
17.62 |
17.82 |
875669手 |
157001万 |
0.22 |
1.25% |
2020-08-14 |
17.32 |
17.84 |
17.16 |
17.60 |
842756手 |
147630万 |
0.27 |
1.56% |
2020-08-07 |
17.40 |
18.06 |
17.18 |
17.33 |
963408手 |
169653万 |
-0.02 |
-0.12% |
2020-07-31 |
17.83 |
17.98 |
17.11 |
17.35 |
895405手 |
155871万 |
-0.49 |
-2.75% |
2020-07-24 |
18.34 |
19.04 |
17.71 |
17.84 |
1085278手 |
200274万 |
-0.27 |
-1.49% |
2020-07-17 |
19.98 |
20.01 |
17.72 |
18.11 |
1932916手 |
367653万 |
-2.13 |
-10.52% |
2020-07-10 |
25.87 |
28.58 |
20.12 |
20.24 |
1942897手 |
506072万 |
-4.53 |
-18.29% |
2020-07-03 |
22.90 |
25.25 |
22.23 |
24.77 |
1302656手 |
310893万 |
1.82 |
7.93% |
2020-06-24 |
22.80 |
23.43 |
22.50 |
22.95 |
465222手 |
106358万 |
0.12 |
0.53% |
2020-06-19 |
21.81 |
22.88 |
21.62 |
22.83 |
737928手 |
163654万 |
0.80 |
3.63% |
2020-06-12 |
22.44 |
22.85 |
21.54 |
22.03 |
680967手 |
151178万 |
-0.33 |
-1.48% |
2020-06-05 |
21.73 |
23.09 |
21.71 |
22.36 |
642297手 |
144331万 |
0.70 |
3.23% |
2020-05-29 |
21.77 |
22.62 |
21.58 |
21.66 |
533024手 |
116933万 |
-0.01 |
-0.05% |