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 |
6.10 |
6.33 |
5.84 |
6.27 |
238387手 |
14500万 |
0.17 |
2.79% |
2022-06-17 |
6.02 |
6.23 |
5.91 |
6.10 |
272188手 |
16579万 |
0.05 |
0.83% |
2022-06-10 |
6.11 |
6.23 |
5.91 |
6.05 |
262613手 |
15929万 |
-0.07 |
-1.14% |
2022-06-02 |
6.01 |
6.37 |
6.00 |
6.12 |
275055手 |
16977万 |
0.13 |
2.17% |
2022-05-27 |
6.03 |
6.15 |
5.80 |
5.99 |
310254手 |
18593万 |
-0.11 |
-1.80% |
2022-05-20 |
5.67 |
6.27 |
5.66 |
6.10 |
678070手 |
40523万 |
0.48 |
8.54% |
2022-05-13 |
5.39 |
5.89 |
5.26 |
5.62 |
360167手 |
19869万 |
0.32 |
6.04% |
2022-05-06 |
5.41 |
5.61 |
5.28 |
5.30 |
119340手 |
6504万 |
-0.04 |
-0.75% |
2022-04-29 |
6.11 |
6.13 |
4.90 |
5.34 |
426167手 |
22829万 |
-0.83 |
-13.45% |
2022-04-22 |
6.27 |
6.75 |
6.14 |
6.17 |
426917手 |
27672万 |
-0.09 |
-1.44% |
2022-04-15 |
6.22 |
6.60 |
5.83 |
6.26 |
323500手 |
20520万 |
0.05 |
0.81% |
2022-04-08 |
6.39 |
6.65 |
6.16 |
6.21 |
231794手 |
14931万 |
-0.15 |
-2.36% |
2022-04-01 |
6.41 |
6.57 |
6.25 |
6.36 |
285625手 |
18321万 |
-0.06 |
-0.94% |
2022-03-25 |
6.67 |
6.82 |
6.34 |
6.42 |
577244手 |
38094万 |
-0.35 |
-5.17% |
2022-03-18 |
6.69 |
7.43 |
6.28 |
6.77 |
1059701手 |
72924万 |
0.02 |
0.30% |
2022-03-11 |
6.65 |
6.83 |
5.98 |
6.75 |
280522手 |
18123万 |
0.13 |
1.96% |
2022-03-04 |
6.34 |
6.97 |
6.17 |
6.62 |
317269手 |
20960万 |
0.28 |
4.42% |
2022-02-25 |
6.26 |
6.73 |
6.19 |
6.34 |
329917手 |
21216万 |
0.08 |
1.28% |
2022-02-18 |
6.25 |
6.35 |
6.13 |
6.26 |
126478手 |
7876万 |
0.10 |
1.62% |
2022-02-11 |
6.10 |
6.36 |
5.90 |
6.16 |
171618手 |
10596万 |
-0.01 |
-0.16% |
2022-01-28 |
6.65 |
6.65 |
5.90 |
6.17 |
257970手 |
16013万 |
-0.43 |
-6.51% |
2022-01-21 |
6.80 |
6.97 |
6.50 |
6.60 |
286579手 |
19309万 |
-0.26 |
-3.79% |
2022-01-14 |
7.05 |
7.24 |
6.82 |
6.86 |
317376手 |
22455万 |
-0.19 |
-2.69% |
2022-01-07 |
6.99 |
7.33 |
6.96 |
7.05 |
407454手 |
29219万 |
0.08 |
1.15% |
2021-12-31 |
7.01 |
7.28 |
6.89 |
6.97 |
399069手 |
28141万 |
-0.06 |
-0.85% |
2021-12-24 |
6.95 |
7.19 |
6.87 |
7.03 |
395597手 |
27847万 |
0.07 |
1.01% |
2021-12-17 |
7.11 |
7.26 |
6.84 |
6.96 |
379196手 |
26592万 |
-0.26 |
-3.60% |
2021-12-10 |
6.77 |
7.39 |
6.15 |
7.22 |
580181手 |
40695万 |
0.45 |
6.65% |
2021-12-03 |
6.47 |
6.83 |
6.44 |
6.77 |
232549手 |
15456万 |
0.24 |
3.67% |
2021-11-26 |
6.64 |
6.68 |
6.47 |
6.53 |
187232手 |
12324万 |
-0.11 |
-1.66% |
2021-11-19 |
6.61 |
6.80 |
6.55 |
6.64 |
203499手 |
13577万 |
0.03 |
0.45% |
2021-11-12 |
6.49 |
6.64 |
6.41 |
6.61 |
133746手 |
8741万 |
0.12 |
1.85% |
2021-11-05 |
6.54 |
6.69 |
6.33 |
6.49 |
244211手 |
15930万 |
-0.13 |
-1.96% |
2021-10-29 |
7.00 |
7.05 |
6.48 |
6.62 |
192001手 |
12886万 |
-0.38 |
-5.43% |
2021-10-22 |
7.15 |
7.40 |
6.92 |
7.00 |
254848手 |
18066万 |
-0.19 |
-2.64% |
2021-10-15 |
7.32 |
7.44 |
7.18 |
7.19 |
330984手 |
24186万 |
-0.10 |
-1.37% |
2021-10-08 |
6.95 |
7.33 |
6.95 |
7.29 |
124894手 |
8992万 |
0.34 |
4.89% |
2021-09-30 |
7.14 |
7.60 |
6.83 |
6.95 |
378800手 |
27220万 |
-0.20 |
-2.80% |
2021-09-24 |
7.17 |
7.23 |
7.03 |
7.15 |
183091手 |
13032万 |
-0.12 |
-1.65% |
2021-09-17 |
7.24 |
7.77 |
7.11 |
7.27 |
537679手 |
39274万 |
0.00 |
0.00% |
2021-09-10 |
6.92 |
7.28 |
6.91 |
7.27 |
371151手 |
26524万 |
0.31 |
4.45% |
2021-09-03 |
6.80 |
7.08 |
6.73 |
6.96 |
282643手 |
19390万 |
0.08 |
1.16% |
2021-08-27 |
6.81 |
7.12 |
6.78 |
6.88 |
280568手 |
19506万 |
0.07 |
1.03% |
2021-08-20 |
7.21 |
7.35 |
6.71 |
6.81 |
280115手 |
19735万 |
-0.46 |
-6.33% |
2021-08-13 |
7.02 |
7.43 |
7.00 |
7.27 |
392688手 |
28456万 |
0.24 |
3.41% |
2021-08-06 |
7.03 |
7.29 |
6.91 |
7.03 |
303018手 |
21542万 |
-0.04 |
-0.57% |
2021-07-30 |
7.89 |
7.89 |
6.80 |
7.07 |
464149手 |
33877万 |
-0.89 |
-11.18% |
2021-07-23 |
8.11 |
8.65 |
7.95 |
7.96 |
911720手 |
75881万 |
-0.18 |
-2.21% |
2021-07-16 |
7.89 |
8.27 |
7.82 |
8.14 |
551386手 |
44527万 |
0.26 |
3.30% |
2021-07-09 |
7.94 |
8.40 |
7.73 |
7.88 |
572490手 |
46081万 |
-0.14 |
-1.75% |
2021-07-02 |
8.13 |
8.82 |
8.00 |
8.02 |
931350手 |
78353万 |
-0.14 |
-1.72% |
2021-06-25 |
8.25 |
8.70 |
7.90 |
8.16 |
887746手 |
73673万 |
-0.14 |
-1.69% |
2021-06-18 |
8.26 |
8.49 |
7.92 |
8.30 |
767233手 |
63186万 |
0.00 |
0.00% |
2021-06-11 |
9.20 |
9.97 |
8.22 |
8.30 |
2164038手 |
194046万 |
-0.84 |
-9.19% |
2021-06-04 |
8.01 |
9.14 |
7.83 |
9.14 |
1779210手 |
151381万 |
0.94 |
11.46% |
2021-05-28 |
7.14 |
8.99 |
7.14 |
8.20 |
1739722手 |
140491万 |
0.99 |
13.73% |
2021-05-21 |
7.26 |
7.45 |
6.98 |
7.21 |
549277手 |
39444万 |
-0.09 |
-1.23% |
2021-05-14 |
6.99 |
7.46 |
6.88 |
7.30 |
617117手 |
44248万 |
0.29 |
4.14% |
2021-05-07 |
6.80 |
7.46 |
6.74 |
7.01 |
464986手 |
33483万 |
0.23 |
3.39% |
2021-04-30 |
7.40 |
7.43 |
6.73 |
6.78 |
582039手 |
41153万 |
-0.69 |
-9.24% |
2021-04-23 |
7.31 |
7.97 |
7.23 |
7.47 |
1127384手 |
85920万 |
0.07 |
0.95% |
2021-04-16 |
6.89 |
7.60 |
6.88 |
7.40 |
789095手 |
56795万 |
0.52 |
7.56% |
2021-04-09 |
7.19 |
7.27 |
6.88 |
6.88 |
403599手 |
28592万 |
-0.42 |
-5.75% |
2021-04-02 |
7.71 |
8.48 |
7.17 |
7.30 |
1080383手 |
83140万 |
0.29 |
4.14% |
2021-03-26 |
7.02 |
7.29 |
6.85 |
7.01 |
506668手 |
35631万 |
-0.04 |
-0.57% |
2021-03-19 |
6.92 |
7.29 |
6.72 |
7.05 |
464827手 |
32441万 |
0.07 |
1.00% |
2021-03-12 |
7.07 |
7.28 |
6.54 |
6.98 |
684777手 |
47835万 |
-0.07 |
-0.99% |
2021-03-05 |
6.92 |
7.20 |
6.66 |
7.05 |
424838手 |
29608万 |
0.20 |
2.92% |
2021-02-26 |
7.16 |
7.38 |
6.76 |
6.85 |
463700手 |
32720万 |
-0.32 |
-4.46% |
2021-02-19 |
6.53 |
7.25 |
6.53 |
7.17 |
240325手 |
16578万 |
0.70 |
10.82% |
2021-02-10 |
6.48 |
6.74 |
6.15 |
6.47 |
282243手 |
18121万 |
0.06 |
0.94% |
2021-02-05 |
7.21 |
7.68 |
6.40 |
6.41 |
552571手 |
39103万 |
-0.80 |
-11.10% |
2021-01-29 |
7.65 |
8.04 |
7.13 |
7.21 |
783987手 |
58896万 |
-0.48 |
-6.24% |
2021-01-22 |
7.26 |
8.67 |
7.07 |
7.69 |
1445588手 |
116480万 |
0.53 |
7.40% |
2021-01-15 |
8.01 |
8.15 |
6.96 |
7.16 |
933768手 |
70670万 |
-1.07 |
-13.00% |
2021-01-08 |
9.54 |
10.04 |
8.14 |
8.23 |
1667346手 |
152282万 |
-1.28 |
-13.46% |
2020-12-31 |
9.10 |
9.85 |
8.95 |
9.51 |
1606099手 |
152449万 |
0.11 |
1.17% |
2020-12-25 |
9.73 |
12.49 |
9.40 |
9.40 |
3353532手 |
365507万 |
-0.41 |
-4.18% |
2020-12-18 |
9.45 |
10.35 |
9.30 |
9.81 |
2221403手 |
218451万 |
0.12 |
1.24% |
2020-12-11 |
10.01 |
10.60 |
9.22 |
9.69 |
2843427手 |
282996万 |
0.05 |
0.52% |
2020-12-04 |
8.40 |
9.64 |
8.22 |
9.64 |
975368手 |
87384万 |
1.40 |
16.99% |
2020-11-27 |
9.14 |
9.74 |
8.15 |
8.24 |
1555752手 |
139563万 |
-0.98 |
-10.63% |
2020-11-20 |
7.45 |
9.57 |
7.41 |
9.22 |
2245509手 |
195673万 |
1.60 |
21.00% |
2020-11-13 |
7.01 |
8.43 |
6.85 |
7.62 |
1345207手 |
105671万 |
0.65 |
9.33% |
2020-11-06 |
6.61 |
7.24 |
6.37 |
6.97 |
543714手 |
37303万 |
0.32 |
4.81% |
2020-10-30 |
7.29 |
7.29 |
6.65 |
6.65 |
494480手 |
34488万 |
-0.66 |
-9.03% |
2020-10-23 |
7.09 |
7.50 |
6.94 |
7.31 |
413264手 |
29665万 |
0.24 |
3.40% |
2020-10-16 |
7.35 |
7.60 |
7.04 |
7.07 |
403592手 |
29672万 |
-0.24 |
-3.28% |
2020-10-09 |
7.17 |
7.42 |
7.17 |
7.31 |
76167手 |
5564万 |
0.22 |
3.10% |
2020-09-30 |
7.27 |
7.30 |
6.96 |
7.09 |
183206手 |
13045万 |
-0.17 |
-2.34% |
2020-09-25 |
7.66 |
7.75 |
7.18 |
7.26 |
476768手 |
35525万 |
-0.40 |
-5.22% |
2020-09-18 |
7.65 |
7.77 |
7.26 |
7.66 |
555134手 |
41900万 |
0.15 |
2.00% |
2020-09-11 |
8.34 |
8.36 |
7.32 |
7.51 |
810794手 |
63081万 |
-0.84 |
-10.06% |
2020-09-04 |
9.06 |
9.53 |
8.16 |
8.35 |
1287722手 |
114539万 |
-0.92 |
-9.92% |
2020-08-28 |
9.61 |
11.83 |
8.89 |
9.27 |
2766880手 |
288423万 |
-0.45 |
-4.63% |
2020-08-21 |
9.00 |
11.61 |
9.00 |
9.72 |
3177338手 |
336180万 |
0.40 |
4.29% |
2020-08-14 |
9.69 |
11.12 |
8.67 |
9.32 |
2580424手 |
255913万 |
-0.79 |
-7.81% |
2020-08-07 |
6.90 |
10.11 |
6.90 |
10.11 |
741935手 |
72861万 |
3.84 |
61.24% |
2020-07-31 |
6.07 |
6.27 |
5.94 |
6.27 |
181396手 |
11112万 |
0.20 |
3.29% |
2020-07-24 |
6.15 |
6.54 |
6.05 |
6.07 |
198892手 |
12575万 |
-0.05 |
-0.82% |
2020-07-17 |
6.36 |
6.71 |
6.03 |
6.12 |
341500手 |
22003万 |
-0.26 |
-4.08% |
2020-07-10 |
6.14 |
6.56 |
6.14 |
6.38 |
556215手 |
35324万 |
0.27 |
4.42% |
2020-07-03 |
5.51 |
6.49 |
5.45 |
6.11 |
711843手 |
43329万 |
0.55 |
9.89% |
2020-06-24 |
5.69 |
5.74 |
5.54 |
5.56 |
161023手 |
9086万 |
-0.11 |
-1.94% |
2020-06-19 |
5.77 |
5.85 |
5.61 |
5.67 |
304624手 |
17396万 |
0.00 |
0.00% |
2020-06-12 |
5.61 |
6.15 |
5.47 |
5.67 |
604130手 |
35479万 |
0.06 |
1.07% |
2020-06-05 |
5.54 |
5.82 |
5.51 |
5.61 |
308894手 |
17374万 |
0.07 |
1.26% |
2020-05-29 |
5.16 |
5.62 |
5.10 |
5.54 |
296616手 |
16084万 |
0.38 |
7.36% |
2020-05-22 |
5.27 |
5.46 |
5.13 |
5.16 |
269701手 |
14363万 |
-0.15 |
-2.83% |
2020-05-15 |
5.52 |
5.70 |
5.31 |
5.31 |
360469手 |
19948万 |
-0.19 |
-3.46% |
2020-05-08 |
5.01 |
5.98 |
5.01 |
5.50 |
388323手 |
21440万 |
0.46 |
9.13% |
2020-04-30 |
5.28 |
5.31 |
4.70 |
5.04 |
143033手 |
7173万 |
-0.26 |
-4.91% |
2020-04-24 |
5.21 |
5.51 |
5.15 |
5.30 |
211933手 |
11318万 |
0.10 |
1.92% |
2020-04-17 |
5.44 |
5.49 |
5.19 |
5.20 |
187314手 |
10033万 |
-0.27 |
-4.94% |
2020-04-10 |
5.42 |
5.80 |
5.37 |
5.47 |
304172手 |
17058万 |
0.12 |
2.24% |
2020-04-03 |
5.13 |
5.53 |
5.13 |
5.35 |
273547手 |
14628万 |
0.11 |
2.10% |
2020-03-27 |
5.02 |
5.41 |
4.98 |
5.24 |
181546手 |
9477万 |
0.09 |
1.75% |
2020-03-20 |
5.38 |
5.47 |
4.86 |
5.15 |
179669手 |
9235万 |
-0.15 |
-2.83% |
2020-03-13 |
5.47 |
5.64 |
5.04 |
5.30 |
203008手 |
10937万 |
-0.23 |
-4.16% |
2020-03-06 |
5.00 |
5.63 |
5.00 |
5.53 |
246919手 |
13267万 |
0.54 |
10.82% |
2020-02-28 |
5.38 |
5.41 |
4.99 |
4.99 |
245789手 |
12877万 |
-0.40 |
-7.42% |
2020-02-21 |
5.14 |
5.43 |
5.09 |
5.39 |
221074手 |
11748万 |
0.30 |
5.89% |
2020-02-14 |
4.99 |
5.22 |
4.97 |
5.09 |
160011手 |
8195万 |
0.07 |
1.39% |
2020-02-07 |
5.02 |
5.09 |
4.65 |
5.02 |
198976手 |
9764万 |
-0.56 |
-10.04% |
2020-01-23 |
5.94 |
5.99 |
5.56 |
5.58 |
123812手 |
7182万 |
-0.22 |
-3.79% |
2020-01-17 |
5.95 |
6.01 |
5.78 |
5.80 |
153048手 |
9078万 |
-0.17 |
-2.85% |
2020-01-10 |
5.85 |
6.03 |
5.83 |
5.97 |
252108手 |
14970万 |
0.02 |
0.34% |
2020-01-03 |
5.84 |
5.99 |
5.80 |
5.95 |
108914手 |
6418万 |
0.16 |
2.76% |
2019-12-31 |
6.53 |
6.69 |
5.64 |
5.79 |
98480手 |
5876万 |
0.04 |
0.70% |
2019-12-27 |
5.80 |
5.85 |
5.62 |
5.75 |
141708手 |
8141万 |
-0.03 |
-0.52% |
2019-12-20 |
5.67 |
5.89 |
5.65 |
5.78 |
143948手 |
8341万 |
0.11 |
1.94% |
2019-12-13 |
5.64 |
5.68 |
5.57 |
5.67 |
129296手 |
7263万 |
0.04 |
0.71% |
2019-12-06 |
5.53 |
5.65 |
5.43 |
5.63 |
116959手 |
6502万 |
0.10 |
1.81% |
2019-11-29 |
5.46 |
5.65 |
5.43 |
5.53 |
119279手 |
6606万 |
0.07 |
1.28% |
2019-11-22 |
5.44 |
5.60 |
5.40 |
5.46 |
117115手 |
6471万 |
-0.01 |
-0.18% |
2019-11-15 |
5.88 |
5.88 |
5.38 |
5.47 |
197113手 |
10984万 |
-0.46 |
-7.76% |
2019-11-08 |
6.18 |
6.26 |
5.88 |
5.93 |
125751手 |
7593万 |
-0.30 |
-4.82% |
2019-11-01 |
6.28 |
6.41 |
6.07 |
6.23 |
131504手 |
8260万 |
-0.06 |
-0.95% |
2019-10-25 |
6.25 |
6.43 |
6.11 |
6.29 |
129224手 |
8020万 |
0.06 |
0.96% |
2019-10-18 |
6.58 |
6.65 |
6.19 |
6.23 |
156688手 |
10112万 |
-0.33 |
-5.03% |
2019-10-11 |
6.45 |
6.58 |
6.40 |
6.56 |
66915手 |
4352万 |
0.13 |
2.02% |
2019-09-30 |
6.56 |
6.61 |
6.43 |
6.43 |
24288手 |
1577万 |
-0.14 |
-2.13% |
2019-09-27 |
6.78 |
6.82 |
6.33 |
6.57 |
200797手 |
13257万 |
-0.23 |
-3.38% |
2019-09-20 |
6.72 |
6.86 |
6.57 |
6.80 |
195257手 |
13149万 |
0.08 |
1.19% |
2019-09-12 |
6.61 |
6.80 |
6.58 |
6.72 |
183940手 |
12325万 |
0.15 |
2.28% |
2019-09-06 |
6.42 |
6.64 |
6.38 |
6.57 |
193309手 |
12616万 |
0.17 |
2.66% |
2019-08-30 |
6.45 |
6.74 |
6.30 |
6.40 |
188183手 |
12274万 |
-0.13 |
-1.99% |
2019-08-23 |
6.45 |
6.87 |
6.43 |
6.53 |
259019手 |
17211万 |
0.08 |
1.24% |
2019-08-16 |
6.24 |
6.50 |
6.17 |
6.45 |
111343手 |
7077万 |
0.21 |
3.37% |
2019-08-09 |
6.58 |
6.61 |
6.12 |
6.24 |
153540手 |
9729万 |
-0.34 |
-5.17% |
2019-08-02 |
6.56 |
6.99 |
6.51 |
6.58 |
452003手 |
30692万 |
0.00 |
0.00% |
2019-07-26 |
6.60 |
6.66 |
6.40 |
6.58 |
149231手 |
9746万 |
-0.02 |
-0.30% |
2019-07-19 |
6.75 |
6.87 |
6.58 |
6.60 |
190153手 |
12793万 |
-0.15 |
-2.22% |
2019-07-12 |
7.22 |
7.26 |
6.69 |
6.75 |
247044手 |
16983万 |
-0.47 |
-6.51% |
2019-07-05 |
7.16 |
7.79 |
7.14 |
7.22 |
410932手 |
30320万 |
0.15 |
2.12% |