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 |
13.96 |
14.49 |
12.31 |
12.65 |
739571手 |
99472万 |
-1.25 |
-8.99% |
2022-06-17 |
13.83 |
14.10 |
13.01 |
13.90 |
721301手 |
97900万 |
-0.03 |
-0.21% |
2022-06-10 |
14.26 |
14.78 |
13.25 |
13.93 |
862050手 |
121448万 |
-0.43 |
-2.99% |
2022-06-02 |
15.00 |
15.44 |
14.21 |
14.36 |
892381手 |
131348万 |
-0.84 |
-5.53% |
2022-05-27 |
13.39 |
16.38 |
13.10 |
15.20 |
1913255手 |
287936万 |
1.76 |
13.10% |
2022-05-20 |
14.06 |
14.85 |
13.23 |
13.44 |
1299422手 |
182295万 |
-0.62 |
-4.41% |
2022-05-13 |
14.23 |
15.64 |
13.79 |
14.06 |
1262809手 |
185046万 |
-0.17 |
-1.20% |
2022-05-06 |
16.00 |
16.75 |
14.23 |
14.23 |
802452手 |
124372万 |
-1.70 |
-10.67% |
2022-04-29 |
14.67 |
15.93 |
12.88 |
15.93 |
1744315手 |
255370万 |
0.60 |
3.91% |
2022-04-22 |
17.07 |
19.56 |
14.40 |
15.33 |
2050036手 |
349127万 |
-1.78 |
-10.40% |
2022-04-15 |
16.62 |
20.67 |
16.62 |
17.11 |
2482211手 |
455808万 |
-0.33 |
-1.89% |
2022-04-08 |
16.63 |
19.50 |
15.72 |
17.44 |
1719618手 |
301892万 |
0.84 |
5.06% |
2022-04-01 |
12.70 |
17.14 |
12.60 |
16.60 |
2240898手 |
326036万 |
3.41 |
25.85% |
2022-03-25 |
16.37 |
17.42 |
13.19 |
13.19 |
3216219手 |
497092万 |
-2.65 |
-16.73% |
2022-03-18 |
11.30 |
15.84 |
11.12 |
15.84 |
3010417手 |
393335万 |
4.56 |
40.43% |
2022-03-11 |
9.87 |
11.56 |
9.82 |
11.28 |
3207591手 |
349307万 |
1.28 |
12.80% |
2022-03-04 |
8.48 |
10.46 |
8.26 |
10.00 |
1292757手 |
122838万 |
1.49 |
17.51% |
2022-02-25 |
8.60 |
9.05 |
8.41 |
8.51 |
784340手 |
68460万 |
-0.05 |
-0.58% |
2022-02-18 |
7.89 |
9.07 |
7.63 |
8.56 |
1115772手 |
93779万 |
0.63 |
7.95% |
2022-02-11 |
7.80 |
8.60 |
7.40 |
7.93 |
1066056手 |
86464万 |
0.50 |
6.73% |
2022-01-28 |
8.43 |
8.75 |
6.74 |
7.43 |
867274手 |
63152万 |
-1.14 |
-13.30% |
2022-01-21 |
9.97 |
9.97 |
8.53 |
8.57 |
1283060手 |
118456万 |
-1.33 |
-13.43% |
2022-01-14 |
10.73 |
11.38 |
9.30 |
9.90 |
2564056手 |
261914万 |
-0.61 |
-5.80% |
2022-01-07 |
8.43 |
10.51 |
8.21 |
10.51 |
1693443手 |
161566万 |
2.08 |
24.67% |
2021-12-31 |
8.42 |
8.89 |
7.72 |
8.43 |
1578409手 |
130470万 |
-0.01 |
-0.12% |
2021-12-24 |
8.10 |
9.28 |
8.01 |
8.44 |
1459908手 |
124538万 |
0.26 |
3.18% |
2021-12-17 |
7.52 |
8.86 |
7.31 |
8.18 |
1653699手 |
134282万 |
0.71 |
9.51% |
2021-12-10 |
7.22 |
7.79 |
7.10 |
7.47 |
1255810手 |
93075万 |
0.08 |
1.08% |
2021-12-03 |
6.50 |
7.93 |
6.48 |
7.39 |
1017241手 |
73685万 |
0.82 |
12.48% |
2021-11-26 |
6.43 |
6.90 |
6.30 |
6.57 |
618538手 |
40743万 |
0.22 |
3.46% |
2021-11-19 |
6.21 |
6.57 |
6.20 |
6.35 |
474593手 |
30149万 |
0.14 |
2.25% |
2021-11-12 |
6.45 |
6.45 |
6.16 |
6.21 |
365836手 |
23013万 |
-0.27 |
-4.17% |
2021-11-05 |
6.38 |
6.83 |
6.23 |
6.48 |
615299手 |
40574万 |
0.11 |
1.73% |
2021-10-29 |
6.58 |
6.85 |
6.28 |
6.37 |
423994手 |
27472万 |
-0.21 |
-3.19% |
2021-10-22 |
7.07 |
7.07 |
6.58 |
6.58 |
410973手 |
28034万 |
-0.50 |
-7.06% |
2021-10-15 |
7.61 |
7.89 |
7.05 |
7.08 |
619597手 |
45874万 |
-0.52 |
-6.84% |
2021-10-08 |
7.30 |
7.65 |
7.25 |
7.60 |
141671手 |
10627万 |
0.30 |
4.11% |
2021-09-30 |
7.77 |
8.34 |
7.21 |
7.30 |
757336手 |
59391万 |
-0.45 |
-5.81% |
2021-09-24 |
7.71 |
7.94 |
7.63 |
7.75 |
289957手 |
22479万 |
-0.10 |
-1.27% |
2021-09-17 |
8.03 |
8.37 |
7.55 |
7.85 |
728843手 |
57636万 |
-0.22 |
-2.73% |
2021-09-10 |
7.92 |
8.30 |
7.81 |
8.07 |
747163手 |
60457万 |
0.09 |
1.13% |
2021-09-03 |
7.76 |
8.04 |
7.48 |
7.98 |
719686手 |
55881万 |
0.20 |
2.57% |
2021-08-27 |
7.70 |
8.30 |
7.62 |
7.78 |
848410手 |
67578万 |
0.01 |
0.13% |
2021-08-20 |
9.48 |
9.77 |
7.60 |
7.77 |
1081023手 |
93729万 |
-1.71 |
-18.04% |
2021-08-13 |
8.59 |
10.00 |
8.52 |
9.48 |
1545138手 |
145749万 |
0.89 |
10.36% |
2021-08-06 |
8.40 |
9.25 |
8.20 |
8.59 |
1186746手 |
104820万 |
-0.03 |
-0.35% |
2021-07-30 |
9.55 |
9.80 |
8.32 |
8.62 |
1673431手 |
151310万 |
-1.18 |
-12.04% |
2021-07-23 |
9.73 |
11.97 |
9.72 |
9.80 |
3115009手 |
339296万 |
0.09 |
0.93% |
2021-07-16 |
9.00 |
10.10 |
8.28 |
9.71 |
1919932手 |
174691万 |
0.94 |
10.72% |
2021-07-09 |
8.42 |
9.16 |
7.98 |
8.77 |
1726444手 |
148476万 |
0.04 |
0.46% |
2021-07-02 |
7.59 |
9.32 |
7.39 |
8.73 |
1802767手 |
149988万 |
1.11 |
14.57% |
2021-06-25 |
7.77 |
8.25 |
7.28 |
7.62 |
1182961手 |
92414万 |
-0.27 |
-3.42% |
2021-06-18 |
7.69 |
8.12 |
7.23 |
7.89 |
1184993手 |
91089万 |
0.21 |
2.73% |
2021-06-11 |
8.83 |
9.90 |
7.65 |
7.68 |
2445501手 |
212268万 |
-1.35 |
-14.95% |
2021-06-04 |
7.05 |
9.24 |
6.92 |
9.03 |
2328242手 |
187786万 |
1.96 |
27.72% |
2021-05-28 |
6.65 |
7.40 |
6.60 |
7.07 |
1441661手 |
100332万 |
0.39 |
5.84% |
2021-05-21 |
6.41 |
7.02 |
6.06 |
6.68 |
1217698手 |
79903万 |
0.28 |
4.38% |
2021-05-14 |
6.11 |
6.75 |
6.08 |
6.40 |
893362手 |
57760万 |
0.25 |
4.07% |
2021-05-07 |
6.09 |
6.37 |
5.90 |
6.15 |
313429手 |
19458万 |
0.00 |
0.00% |
2021-04-30 |
6.35 |
6.50 |
5.79 |
6.15 |
807317手 |
49276万 |
-0.19 |
-3.00% |
2021-04-23 |
5.96 |
7.25 |
5.88 |
6.34 |
1376125手 |
90200万 |
0.34 |
5.67% |
2021-04-16 |
5.83 |
6.10 |
5.48 |
6.00 |
490752手 |
28489万 |
0.15 |
2.56% |
2021-04-09 |
6.21 |
6.28 |
5.71 |
5.85 |
411388手 |
24792万 |
-0.40 |
-6.40% |
2021-04-02 |
6.36 |
6.74 |
5.97 |
6.25 |
678674手 |
42821万 |
-0.10 |
-1.57% |
2021-03-26 |
6.03 |
6.87 |
5.90 |
6.35 |
986293手 |
62008万 |
0.28 |
4.61% |
2021-03-19 |
6.10 |
6.42 |
6.03 |
6.07 |
716355手 |
44487万 |
-0.04 |
-0.66% |
2021-03-12 |
6.83 |
6.93 |
6.04 |
6.11 |
1196111手 |
76809万 |
-0.97 |
-13.70% |
2021-03-05 |
5.49 |
7.26 |
5.37 |
7.08 |
1688898手 |
109347万 |
1.59 |
28.96% |
2021-02-26 |
5.61 |
5.92 |
5.32 |
5.49 |
578243手 |
32279万 |
-0.18 |
-3.17% |
2021-02-19 |
5.14 |
5.70 |
5.14 |
5.67 |
321341手 |
17472万 |
0.55 |
10.74% |
2021-02-10 |
5.08 |
5.33 |
4.90 |
5.12 |
361215手 |
18338万 |
0.08 |
1.59% |
2021-02-05 |
6.08 |
6.18 |
5.04 |
5.04 |
985802手 |
55196万 |
-1.16 |
-18.71% |
2021-01-29 |
7.11 |
7.60 |
6.09 |
6.20 |
1329946手 |
89520万 |
-0.80 |
-11.43% |
2021-01-22 |
6.76 |
7.95 |
6.73 |
7.00 |
2057127手 |
147510万 |
0.21 |
3.09% |
2021-01-15 |
8.45 |
8.45 |
6.59 |
6.79 |
2099925手 |
154863万 |
-1.52 |
-18.29% |
2021-01-08 |
8.99 |
10.42 |
8.11 |
8.31 |
3353310手 |
311832万 |
-0.30 |
-3.48% |
2020-12-31 |
5.86 |
8.61 |
5.85 |
8.61 |
1430218手 |
104738万 |
2.73 |
46.43% |
2020-12-25 |
6.36 |
7.05 |
5.81 |
5.88 |
1430592手 |
91697万 |
-0.59 |
-9.12% |
2020-12-18 |
6.11 |
7.30 |
5.98 |
6.47 |
2232235手 |
151514万 |
0.30 |
4.86% |
2020-12-11 |
5.50 |
6.96 |
5.46 |
6.17 |
1664082手 |
107346万 |
0.64 |
11.57% |
2020-12-04 |
5.52 |
5.70 |
5.37 |
5.53 |
281819手 |
15574万 |
-0.04 |
-0.72% |
2020-11-27 |
6.40 |
6.86 |
5.40 |
5.57 |
1230740手 |
75640万 |
-0.67 |
-10.74% |
2020-11-20 |
5.22 |
6.24 |
5.15 |
6.24 |
622345手 |
35447万 |
1.04 |
20.00% |
2020-11-13 |
4.88 |
5.48 |
4.82 |
5.20 |
353034手 |
18201万 |
0.34 |
7.00% |
2020-11-06 |
4.86 |
5.00 |
4.78 |
4.86 |
190799手 |
9336万 |
-0.08 |
-1.62% |
2020-10-30 |
5.09 |
5.22 |
4.91 |
4.94 |
249747手 |
12670万 |
-0.15 |
-2.95% |
2020-10-23 |
5.60 |
5.63 |
4.88 |
5.09 |
440688手 |
23148万 |
-0.52 |
-9.27% |
2020-10-16 |
5.51 |
6.16 |
5.45 |
5.61 |
669997手 |
38766万 |
0.12 |
2.19% |
2020-10-09 |
5.50 |
5.57 |
5.39 |
5.49 |
119693手 |
6587万 |
-0.01 |
-0.18% |
2020-09-30 |
4.69 |
5.58 |
4.59 |
5.50 |
380991手 |
19758万 |
0.82 |
17.52% |
2020-09-25 |
4.96 |
5.00 |
4.68 |
4.68 |
119959手 |
5803万 |
-0.28 |
-5.64% |
2020-09-18 |
5.08 |
5.19 |
4.85 |
4.96 |
188791手 |
9410万 |
-0.14 |
-2.75% |
2020-09-11 |
5.34 |
5.60 |
5.01 |
5.10 |
324426手 |
17256万 |
-0.25 |
-4.67% |
2020-09-04 |
5.36 |
5.44 |
5.16 |
5.35 |
242773手 |
12881万 |
-0.09 |
-1.65% |
2020-08-28 |
5.37 |
5.55 |
5.24 |
5.44 |
266862手 |
14353万 |
0.05 |
0.93% |
2020-08-21 |
5.40 |
5.69 |
5.36 |
5.39 |
382761手 |
21060万 |
0.00 |
0.00% |
2020-08-14 |
5.60 |
5.66 |
5.21 |
5.39 |
494061手 |
26774万 |
-0.17 |
-3.06% |
2020-08-07 |
5.42 |
6.60 |
5.38 |
5.56 |
1198351手 |
71148万 |
0.17 |
3.15% |
2020-07-31 |
4.99 |
5.41 |
4.85 |
5.39 |
333581手 |
17307万 |
0.41 |
8.23% |
2020-07-24 |
5.10 |
5.35 |
4.98 |
4.98 |
351855手 |
18320万 |
-0.10 |
-1.97% |
2020-07-17 |
5.52 |
5.84 |
5.04 |
5.08 |
591922手 |
32482万 |
-0.48 |
-8.63% |
2020-07-10 |
5.18 |
5.79 |
5.11 |
5.56 |
821279手 |
43954万 |
0.36 |
6.92% |
2020-07-03 |
4.85 |
5.55 |
4.83 |
5.20 |
1221992手 |
63504万 |
0.47 |
9.94% |
2020-06-24 |
4.67 |
5.05 |
4.58 |
4.73 |
495150手 |
24320万 |
0.08 |
1.72% |
2020-06-19 |
4.56 |
4.78 |
4.55 |
4.65 |
208970手 |
9787万 |
0.08 |
1.75% |
2020-06-12 |
4.64 |
4.74 |
4.48 |
4.57 |
143890手 |
6622万 |
-0.07 |
-1.51% |
2020-06-05 |
4.50 |
4.82 |
4.48 |
4.64 |
245245手 |
11344万 |
0.17 |
3.80% |
2020-05-29 |
4.38 |
4.69 |
4.38 |
4.47 |
245309手 |
11052万 |
0.04 |
0.90% |
2020-05-22 |
4.38 |
4.46 |
4.26 |
4.43 |
172102手 |
7516万 |
0.07 |
1.61% |
2020-05-15 |
4.42 |
4.45 |
4.32 |
4.36 |
131546手 |
5768万 |
-0.04 |
-0.91% |
2020-05-08 |
4.35 |
4.44 |
4.31 |
4.40 |
92591手 |
4072万 |
0.02 |
0.46% |
2020-04-30 |
4.57 |
4.67 |
4.22 |
4.38 |
166153手 |
7337万 |
-0.19 |
-4.16% |
2020-04-24 |
4.74 |
4.79 |
4.54 |
4.57 |
219844手 |
10292万 |
-0.18 |
-3.79% |
2020-04-17 |
4.62 |
5.29 |
4.58 |
4.75 |
492306手 |
24217万 |
0.11 |
2.37% |
2020-04-10 |
4.65 |
4.78 |
4.58 |
4.64 |
196810手 |
9200万 |
0.04 |
0.87% |
2020-04-03 |
4.66 |
4.75 |
4.49 |
4.60 |
162808手 |
7496万 |
-0.10 |
-2.13% |
2020-03-27 |
4.73 |
4.79 |
4.58 |
4.70 |
150241手 |
7073万 |
-0.09 |
-1.88% |
2020-03-20 |
5.02 |
5.17 |
4.63 |
4.79 |
190326手 |
9240万 |
-0.18 |
-3.62% |
2020-03-13 |
5.10 |
5.25 |
4.79 |
4.97 |
253596手 |
12766万 |
-0.19 |
-3.68% |
2020-03-06 |
4.79 |
5.25 |
4.79 |
5.16 |
199488手 |
10054万 |
0.40 |
8.40% |
2020-02-28 |
5.17 |
5.18 |
4.76 |
4.76 |
255384手 |
12803万 |
-0.42 |
-8.11% |
2020-02-21 |
4.87 |
5.31 |
4.87 |
5.18 |
247539手 |
12622万 |
0.32 |
6.58% |
2020-02-14 |
5.00 |
5.08 |
4.83 |
4.86 |
183375手 |
9132万 |
-0.15 |
-2.99% |
2020-02-07 |
4.75 |
5.09 |
4.55 |
5.01 |
301726手 |
14587万 |
-0.27 |
-5.11% |
2020-01-23 |
5.45 |
5.90 |
5.23 |
5.28 |
208516手 |
11523万 |
-0.18 |
-3.30% |
2020-01-17 |
5.64 |
5.74 |
5.44 |
5.46 |
161406手 |
8995万 |
-0.20 |
-3.53% |
2020-01-10 |
5.42 |
5.96 |
5.39 |
5.66 |
383137手 |
21606万 |
0.20 |
3.66% |
2020-01-03 |
5.45 |
5.46 |
5.39 |
5.46 |
76575手 |
4160万 |
0.07 |
1.30% |
2019-12-31 |
5.79 |
6.31 |
5.17 |
5.39 |
128367手 |
7195万 |
0.08 |
1.51% |
2019-12-27 |
5.38 |
5.43 |
5.23 |
5.31 |
163960手 |
8753万 |
-0.11 |
-2.03% |
2019-12-20 |
5.40 |
5.65 |
5.36 |
5.42 |
265565手 |
14551万 |
0.03 |
0.56% |
2019-12-13 |
5.36 |
5.50 |
5.33 |
5.39 |
249717手 |
13471万 |
-0.05 |
-0.92% |
2019-12-06 |
5.84 |
6.20 |
5.33 |
5.44 |
703978手 |
39781万 |
-0.20 |
-3.55% |
2019-11-29 |
5.12 |
5.64 |
5.07 |
5.64 |
120813手 |
6584万 |
0.52 |
10.16% |
2019-11-22 |
5.08 |
5.24 |
5.04 |
5.12 |
64243手 |
3306万 |
0.04 |
0.79% |
2019-11-15 |
5.35 |
5.35 |
5.08 |
5.08 |
92646手 |
4808万 |
-0.32 |
-5.93% |
2019-11-08 |
5.43 |
5.62 |
5.35 |
5.40 |
122795手 |
6692万 |
-0.03 |
-0.55% |
2019-11-01 |
5.30 |
5.69 |
5.22 |
5.43 |
134561手 |
7282万 |
0.09 |
1.69% |
2019-10-25 |
5.36 |
5.40 |
5.20 |
5.34 |
96597手 |
5103万 |
-0.07 |
-1.29% |
2019-10-18 |
5.41 |
5.75 |
5.32 |
5.41 |
107472手 |
5877万 |
0.01 |
0.18% |
2019-10-11 |
5.35 |
5.42 |
5.27 |
5.40 |
53579手 |
2862万 |
0.06 |
1.12% |
2019-09-30 |
5.34 |
5.41 |
5.34 |
5.34 |
12090手 |
649万 |
-0.01 |
-0.19% |
2019-09-27 |
5.70 |
5.70 |
5.26 |
5.35 |
99462手 |
5441万 |
-0.33 |
-5.81% |
2019-09-20 |
5.75 |
5.85 |
5.51 |
5.68 |
124387手 |
7083万 |
-0.06 |
-1.04% |
2019-09-12 |
5.69 |
5.86 |
5.66 |
5.74 |
134809手 |
7748万 |
0.10 |
1.77% |
2019-09-06 |
5.54 |
5.73 |
5.51 |
5.64 |
135531手 |
7652万 |
0.09 |
1.62% |
2019-08-30 |
5.40 |
5.69 |
5.31 |
5.55 |
136520手 |
7570万 |
0.05 |
0.91% |
2019-08-23 |
5.32 |
5.72 |
5.32 |
5.50 |
154070手 |
8486万 |
0.19 |
3.58% |
2019-08-16 |
5.70 |
5.77 |
5.17 |
5.31 |
110468手 |
5977万 |
-0.18 |
-3.28% |
2019-08-09 |
5.48 |
5.50 |
5.11 |
5.49 |
115979手 |
6168万 |
-0.01 |
-0.18% |
2019-08-02 |
5.77 |
5.85 |
5.45 |
5.50 |
98595手 |
5621万 |
-0.31 |
-5.34% |
2019-07-26 |
5.86 |
5.86 |
5.63 |
5.81 |
86421手 |
4951万 |
0.00 |
0.00% |
2019-07-19 |
5.94 |
6.05 |
5.78 |
5.81 |
101682手 |
6008万 |
-0.15 |
-2.52% |
2019-07-12 |
6.12 |
6.42 |
5.81 |
5.96 |
152501手 |
9159万 |
-0.18 |
-2.93% |