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 |
7.57 |
7.80 |
7.22 |
7.49 |
3868833手 |
289748万 |
-0.08 |
-1.06% |
2022-06-17 |
7.21 |
7.75 |
6.80 |
7.57 |
6083917手 |
442613万 |
0.33 |
4.56% |
2022-06-10 |
7.13 |
7.44 |
7.05 |
7.24 |
3711042手 |
268927万 |
0.12 |
1.69% |
2022-06-02 |
6.89 |
7.19 |
6.79 |
7.12 |
3060609手 |
215097万 |
0.25 |
3.64% |
2022-05-27 |
7.20 |
7.50 |
6.75 |
6.87 |
3678854手 |
259718万 |
-0.31 |
-4.32% |
2022-05-20 |
6.97 |
7.28 |
6.85 |
7.18 |
2245505手 |
157923万 |
0.29 |
4.21% |
2022-05-13 |
6.64 |
7.07 |
6.49 |
6.89 |
2130431手 |
145398万 |
0.23 |
3.45% |
2022-05-06 |
6.91 |
6.93 |
6.59 |
6.66 |
1164007手 |
78726万 |
-0.42 |
-5.93% |
2022-04-29 |
7.31 |
7.31 |
6.33 |
7.08 |
3013910手 |
203408万 |
-0.26 |
-3.54% |
2022-04-22 |
7.96 |
8.23 |
7.24 |
7.34 |
2365151手 |
183591万 |
-0.70 |
-8.71% |
2022-04-15 |
8.24 |
8.24 |
7.70 |
8.04 |
2042626手 |
162736万 |
-0.21 |
-2.54% |
2022-04-08 |
8.46 |
8.58 |
8.06 |
8.25 |
1486155手 |
123573万 |
-0.21 |
-2.48% |
2022-04-01 |
8.62 |
8.77 |
8.39 |
8.46 |
1656942手 |
141331万 |
-0.22 |
-2.54% |
2022-03-25 |
8.83 |
9.02 |
8.67 |
8.68 |
1935351手 |
171466万 |
-0.08 |
-0.91% |
2022-03-18 |
9.13 |
9.19 |
8.05 |
8.76 |
2988641手 |
257886万 |
-0.45 |
-4.89% |
2022-03-11 |
9.98 |
10.11 |
8.61 |
9.21 |
3033331手 |
284720万 |
-0.83 |
-8.27% |
2022-03-04 |
10.12 |
10.60 |
10.00 |
10.04 |
3025162手 |
310736万 |
-0.10 |
-0.99% |
2022-02-25 |
10.35 |
10.44 |
9.85 |
10.14 |
3127153手 |
319850万 |
-0.17 |
-1.65% |
2022-02-18 |
9.87 |
10.34 |
9.65 |
10.31 |
2896700手 |
292042万 |
0.40 |
4.04% |
2022-02-11 |
9.87 |
10.36 |
9.72 |
9.91 |
2740278手 |
274552万 |
0.32 |
3.34% |
2022-01-28 |
9.82 |
9.96 |
9.30 |
9.59 |
2420174手 |
232949万 |
-0.28 |
-2.84% |
2022-01-21 |
10.25 |
10.46 |
9.70 |
9.87 |
2725141手 |
276263万 |
-0.42 |
-4.08% |
2022-01-14 |
10.17 |
10.38 |
9.90 |
10.29 |
2441977手 |
249270万 |
0.12 |
1.18% |
2022-01-07 |
10.84 |
10.90 |
10.14 |
10.17 |
2919191手 |
303302万 |
-0.65 |
-6.01% |
2021-12-31 |
10.65 |
11.27 |
10.55 |
10.82 |
2972593手 |
324847万 |
0.08 |
0.74% |
2021-12-24 |
11.36 |
11.70 |
10.57 |
10.74 |
4388244手 |
493888万 |
-0.66 |
-5.79% |
2021-12-17 |
12.06 |
12.36 |
11.40 |
11.40 |
5675150手 |
669638万 |
-0.55 |
-4.60% |
2021-12-10 |
12.99 |
13.13 |
11.86 |
11.95 |
6421288手 |
798980万 |
-0.84 |
-6.57% |
2021-12-03 |
12.35 |
12.79 |
11.38 |
12.79 |
7536354手 |
906674万 |
0.25 |
1.99% |
2021-11-26 |
10.67 |
12.97 |
10.59 |
12.54 |
11567624手 |
1396069万 |
1.89 |
17.75% |
2021-11-19 |
10.28 |
10.77 |
9.91 |
10.65 |
3567658手 |
367068万 |
0.29 |
2.80% |
2021-11-12 |
9.50 |
10.71 |
9.22 |
10.36 |
5100173手 |
521842万 |
0.87 |
9.17% |
2021-11-05 |
10.56 |
10.82 |
9.46 |
9.49 |
5418564手 |
548559万 |
-1.25 |
-11.64% |
2021-10-29 |
9.99 |
11.53 |
9.94 |
10.74 |
9421811手 |
1028741万 |
0.71 |
7.08% |
2021-10-22 |
9.94 |
10.58 |
9.83 |
10.03 |
3861825手 |
395076万 |
0.09 |
0.91% |
2021-10-15 |
10.08 |
10.15 |
9.43 |
9.94 |
4475210手 |
440154万 |
-0.14 |
-1.39% |
2021-10-08 |
10.32 |
10.35 |
9.91 |
10.08 |
809344手 |
81514万 |
-0.07 |
-0.69% |
2021-09-30 |
10.85 |
10.86 |
9.93 |
10.15 |
4906616手 |
511004万 |
-0.91 |
-8.23% |
2021-09-24 |
12.05 |
12.62 |
11.00 |
11.06 |
5758932手 |
683074万 |
-1.61 |
-12.71% |
2021-09-17 |
11.92 |
13.68 |
11.62 |
12.67 |
12430897手 |
1581069万 |
0.74 |
6.20% |
2021-09-10 |
12.00 |
12.58 |
11.15 |
11.93 |
9784274手 |
1160224万 |
-0.21 |
-1.73% |
2021-09-03 |
12.18 |
13.56 |
11.69 |
12.14 |
16601775手 |
2089133万 |
-0.15 |
-1.22% |
2021-08-27 |
10.07 |
12.75 |
9.95 |
12.29 |
15221702手 |
1732904万 |
2.20 |
21.80% |
2021-08-20 |
10.30 |
10.88 |
9.17 |
10.09 |
14394217手 |
1436165万 |
0.00 |
0.00% |
2021-08-13 |
9.07 |
10.09 |
8.68 |
10.09 |
7262262手 |
670662万 |
0.95 |
10.39% |
2021-08-06 |
8.78 |
9.32 |
8.41 |
9.14 |
7983837手 |
715368万 |
0.34 |
3.86% |
2021-07-30 |
8.75 |
8.98 |
8.06 |
8.80 |
6623633手 |
572166万 |
0.14 |
1.62% |
2021-07-23 |
8.32 |
8.99 |
7.98 |
8.66 |
7012836手 |
598386万 |
0.29 |
3.46% |
2021-07-16 |
8.20 |
8.48 |
8.06 |
8.37 |
5293294手 |
435909万 |
0.22 |
2.70% |
2021-07-09 |
7.39 |
8.24 |
7.38 |
8.15 |
4267096手 |
333937万 |
0.75 |
10.13% |
2021-07-02 |
7.85 |
7.92 |
7.22 |
7.40 |
2718376手 |
204770万 |
-0.44 |
-5.61% |
2021-06-25 |
8.38 |
8.47 |
7.56 |
7.84 |
3521923手 |
277115万 |
-0.55 |
-6.55% |
2021-06-18 |
8.19 |
8.48 |
7.71 |
8.39 |
3896531手 |
317870万 |
0.18 |
2.19% |
2021-06-11 |
8.29 |
8.39 |
8.14 |
8.21 |
2585786手 |
213397万 |
-0.08 |
-0.96% |
2021-06-04 |
8.63 |
8.65 |
8.17 |
8.29 |
3526725手 |
296038万 |
-0.37 |
-4.27% |
2021-05-28 |
8.51 |
8.80 |
8.33 |
8.66 |
3118301手 |
267294万 |
0.15 |
1.76% |
2021-05-21 |
8.94 |
9.15 |
8.44 |
8.51 |
3631691手 |
318518万 |
-0.45 |
-5.02% |
2021-05-14 |
9.63 |
9.84 |
8.77 |
8.96 |
7628995手 |
715801万 |
-0.54 |
-5.68% |
2021-05-07 |
8.91 |
9.75 |
8.91 |
9.50 |
4043171手 |
378606万 |
0.61 |
6.86% |
2021-04-30 |
9.01 |
9.31 |
8.62 |
8.89 |
5931245手 |
533996万 |
-0.29 |
-3.16% |
2021-04-23 |
9.09 |
9.65 |
8.89 |
9.18 |
5316369手 |
491011万 |
0.05 |
0.55% |
2021-04-16 |
9.18 |
9.60 |
8.55 |
9.13 |
7006556手 |
641535万 |
-0.06 |
-0.65% |
2021-04-09 |
8.29 |
9.33 |
8.27 |
9.19 |
5797566手 |
511749万 |
0.96 |
11.66% |
2021-04-02 |
8.36 |
8.48 |
8.04 |
8.23 |
5065943手 |
418420万 |
-0.10 |
-1.20% |
2021-03-26 |
10.05 |
10.45 |
8.07 |
8.33 |
10893268手 |
981286万 |
-1.68 |
-16.78% |
2021-03-19 |
9.40 |
10.25 |
8.52 |
10.01 |
14690192手 |
1392848万 |
0.81 |
8.80% |
2021-03-12 |
8.85 |
9.51 |
8.25 |
9.20 |
12021958手 |
1081849万 |
0.61 |
7.10% |
2021-03-05 |
7.75 |
9.55 |
7.75 |
8.59 |
15839847手 |
1390004万 |
0.88 |
11.41% |
2021-02-26 |
7.08 |
8.28 |
7.06 |
7.71 |
8915081手 |
673806万 |
0.71 |
10.14% |
2021-02-19 |
6.64 |
7.02 |
6.60 |
7.00 |
2217313手 |
151524万 |
0.51 |
7.86% |
2021-02-10 |
6.26 |
6.61 |
6.15 |
6.49 |
2464474手 |
157969万 |
0.28 |
4.51% |
2021-02-05 |
7.38 |
7.50 |
6.21 |
6.21 |
7665710手 |
528738万 |
-1.36 |
-17.97% |
2021-01-29 |
8.08 |
9.15 |
7.40 |
7.57 |
15907870手 |
1350278万 |
-0.38 |
-4.78% |
2021-01-22 |
7.38 |
7.96 |
7.30 |
7.95 |
8381423手 |
642550万 |
0.59 |
8.02% |
2021-01-15 |
7.14 |
7.50 |
6.88 |
7.36 |
5092915手 |
362316万 |
0.16 |
2.22% |
2021-01-08 |
7.16 |
7.47 |
6.90 |
7.20 |
5921474手 |
424919万 |
0.13 |
1.84% |
2020-12-31 |
7.02 |
7.25 |
6.55 |
7.07 |
4119412手 |
287020万 |
0.06 |
0.86% |
2020-12-25 |
6.76 |
7.04 |
6.59 |
7.01 |
3857845手 |
264270万 |
0.30 |
4.47% |
2020-12-18 |
6.61 |
6.81 |
6.25 |
6.71 |
2444069手 |
159304万 |
0.01 |
0.15% |
2020-12-11 |
6.65 |
7.05 |
6.55 |
6.70 |
3049651手 |
206597万 |
0.05 |
0.75% |
2020-12-04 |
6.67 |
6.77 |
6.54 |
6.65 |
1240453手 |
82526万 |
-0.02 |
-0.30% |
2020-11-27 |
6.84 |
7.28 |
6.50 |
6.67 |
5283489手 |
366716万 |
-0.12 |
-1.77% |
2020-11-20 |
6.68 |
7.08 |
6.63 |
6.79 |
4273822手 |
291451万 |
0.11 |
1.65% |
2020-11-13 |
6.40 |
6.78 |
6.40 |
6.68 |
2932210手 |
193020万 |
0.33 |
5.20% |
2020-11-06 |
6.26 |
6.47 |
6.09 |
6.35 |
1957868手 |
124117万 |
0.08 |
1.28% |
2020-10-30 |
6.08 |
6.37 |
6.06 |
6.27 |
1382357手 |
85804万 |
0.14 |
2.28% |
2020-10-23 |
6.26 |
6.27 |
6.06 |
6.13 |
906325手 |
55717万 |
-0.09 |
-1.45% |
2020-10-16 |
6.30 |
6.38 |
6.16 |
6.22 |
1243564手 |
78059万 |
-0.05 |
-0.80% |
2020-10-09 |
6.17 |
6.35 |
6.16 |
6.27 |
289458手 |
18134万 |
0.17 |
2.79% |
2020-09-30 |
6.19 |
6.23 |
6.08 |
6.10 |
535384手 |
32971万 |
-0.08 |
-1.29% |
2020-09-25 |
6.56 |
6.58 |
6.17 |
6.18 |
1075596手 |
68174万 |
-0.36 |
-5.50% |
2020-09-18 |
6.43 |
6.55 |
6.26 |
6.54 |
1441995手 |
92706万 |
0.14 |
2.19% |
2020-09-11 |
6.50 |
6.67 |
6.34 |
6.40 |
1669068手 |
108810万 |
-0.09 |
-1.39% |
2020-09-04 |
6.69 |
6.77 |
6.35 |
6.49 |
1936022手 |
127889万 |
-0.23 |
-3.42% |
2020-08-28 |
6.94 |
7.02 |
6.61 |
6.72 |
1864013手 |
126571万 |
-0.22 |
-3.17% |
2020-08-21 |
7.05 |
7.24 |
6.88 |
6.94 |
3056867手 |
216309万 |
-0.10 |
-1.42% |
2020-08-14 |
6.88 |
7.33 |
6.82 |
7.04 |
3650604手 |
257972万 |
0.11 |
1.59% |
2020-08-07 |
6.90 |
7.31 |
6.86 |
6.93 |
4525645手 |
322403万 |
0.09 |
1.32% |
2020-07-31 |
6.65 |
6.94 |
6.52 |
6.84 |
2532987手 |
171760万 |
0.19 |
2.86% |
2020-07-24 |
6.82 |
7.16 |
6.60 |
6.65 |
3598261手 |
249902万 |
-0.10 |
-1.48% |
2020-07-17 |
7.23 |
7.94 |
6.67 |
6.75 |
6366737手 |
468946万 |
-0.49 |
-6.77% |
2020-07-10 |
6.89 |
7.60 |
6.83 |
7.24 |
8167861手 |
596712万 |
0.43 |
6.31% |
2020-07-03 |
6.44 |
6.96 |
6.24 |
6.81 |
3733406手 |
244838万 |
0.36 |
5.58% |
2020-06-24 |
6.60 |
6.62 |
6.45 |
6.45 |
1331590手 |
86862万 |
-0.11 |
-1.68% |
2020-06-19 |
6.24 |
6.69 |
6.22 |
6.56 |
2755054手 |
179550万 |
0.29 |
4.62% |
2020-06-12 |
6.50 |
6.64 |
6.11 |
6.27 |
2443330手 |
157294万 |
-0.22 |
-3.39% |
2020-06-05 |
9.36 |
9.59 |
6.43 |
6.49 |
3662741手 |
302051万 |
-2.91 |
-30.96% |
2020-05-29 |
8.56 |
9.66 |
8.35 |
9.40 |
4058097手 |
367955万 |
0.70 |
8.05% |
2020-05-22 |
8.80 |
9.24 |
8.37 |
8.70 |
3451338手 |
305689万 |
-0.18 |
-2.03% |
2020-05-15 |
8.62 |
9.11 |
8.30 |
8.88 |
2275466手 |
199692万 |
0.26 |
3.02% |
2020-05-08 |
8.24 |
8.69 |
8.22 |
8.62 |
840708手 |
71923万 |
0.27 |
3.23% |
2020-04-30 |
8.79 |
8.79 |
8.02 |
8.35 |
1128232手 |
93929万 |
-0.44 |
-5.01% |
2020-04-24 |
9.09 |
9.16 |
8.69 |
8.79 |
1261071手 |
113030万 |
-0.33 |
-3.62% |
2020-04-17 |
9.02 |
9.23 |
8.98 |
9.12 |
1130275手 |
102779万 |
0.05 |
0.55% |
2020-04-10 |
9.33 |
9.50 |
9.04 |
9.07 |
1321408手 |
122905万 |
-0.13 |
-1.41% |
2020-04-03 |
8.95 |
9.50 |
8.91 |
9.20 |
1597587手 |
146551万 |
0.06 |
0.66% |
2020-03-27 |
9.00 |
9.35 |
8.94 |
9.14 |
1399352手 |
128223万 |
-0.11 |
-1.19% |
2020-03-20 |
9.80 |
9.83 |
8.91 |
9.25 |
1926755手 |
178507万 |
-0.40 |
-4.14% |
2020-03-13 |
10.74 |
10.78 |
9.31 |
9.65 |
2901102手 |
293966万 |
-1.23 |
-11.30% |
2020-03-06 |
10.10 |
11.08 |
10.10 |
10.88 |
3141082手 |
337300万 |
0.81 |
8.04% |
2020-02-28 |
10.96 |
11.49 |
10.03 |
10.07 |
4808734手 |
522978万 |
-1.02 |
-9.20% |
2020-02-21 |
10.17 |
11.35 |
10.12 |
11.09 |
4449595手 |
484547万 |
0.87 |
8.51% |
2020-02-14 |
9.72 |
10.56 |
9.64 |
10.22 |
3267192手 |
333680万 |
0.44 |
4.50% |
2020-02-07 |
10.10 |
10.10 |
9.09 |
9.78 |
3323045手 |
322317万 |
-1.44 |
-12.83% |