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 |
2022-05-17 |
6.87 |
7.08 |
6.78 |
7.07 |
441496手 |
30613万 |
0.28 |
4.12% |
2022-05-13 |
6.21 |
6.85 |
6.12 |
6.79 |
1136048手 |
74009万 |
0.55 |
8.81% |
2022-05-06 |
6.20 |
6.52 |
6.18 |
6.24 |
478199手 |
30506万 |
-0.06 |
-0.95% |
2022-04-29 |
6.30 |
6.36 |
5.48 |
6.30 |
1835515手 |
108749万 |
-0.13 |
-2.02% |
2022-04-22 |
6.90 |
7.19 |
6.20 |
6.43 |
1237393手 |
83273万 |
-0.47 |
-6.81% |
2022-04-15 |
7.10 |
7.27 |
6.75 |
6.90 |
1211245手 |
84746万 |
-0.29 |
-4.03% |
2022-04-08 |
7.24 |
7.43 |
6.97 |
7.19 |
899163手 |
64600万 |
-0.07 |
-0.96% |
2022-04-01 |
7.55 |
7.95 |
7.09 |
7.26 |
1200924手 |
90130万 |
-0.30 |
-3.97% |
2022-03-25 |
7.93 |
8.20 |
7.52 |
7.56 |
1046970手 |
83169万 |
-0.39 |
-4.91% |
2022-03-18 |
7.74 |
8.07 |
6.99 |
7.95 |
1841193手 |
141025万 |
0.16 |
2.05% |
2022-03-11 |
8.23 |
8.28 |
7.04 |
7.79 |
1466002手 |
111878万 |
-0.48 |
-5.80% |
2022-03-04 |
8.60 |
8.78 |
8.20 |
8.27 |
1164582手 |
99089万 |
-0.29 |
-3.39% |
2022-02-25 |
8.39 |
8.83 |
8.16 |
8.56 |
1546833手 |
131615万 |
0.17 |
2.03% |
2022-02-18 |
7.94 |
8.45 |
7.84 |
8.39 |
1387389手 |
112764万 |
0.59 |
7.56% |
2022-02-11 |
7.50 |
8.20 |
7.48 |
7.80 |
1692257手 |
132389万 |
0.43 |
5.83% |
2022-01-28 |
7.43 |
7.90 |
7.19 |
7.37 |
2018792手 |
153148万 |
-0.01 |
-0.14% |
2022-01-21 |
8.00 |
8.35 |
7.30 |
7.38 |
1627445手 |
126629万 |
-0.62 |
-7.75% |
2022-01-14 |
8.38 |
8.48 |
7.90 |
8.00 |
1440862手 |
117803万 |
-0.36 |
-4.31% |
2022-01-07 |
8.88 |
9.06 |
8.20 |
8.36 |
1158276手 |
99006万 |
-0.52 |
-5.86% |
2021-12-31 |
8.46 |
9.35 |
8.41 |
8.88 |
1490429手 |
131902万 |
0.38 |
4.47% |
2021-12-24 |
9.19 |
9.32 |
8.48 |
8.50 |
1593351手 |
142465万 |
-0.72 |
-7.81% |
2021-12-17 |
9.95 |
10.26 |
9.20 |
9.22 |
1786964手 |
170804万 |
-0.67 |
-6.78% |
2021-12-10 |
10.14 |
10.38 |
9.53 |
9.89 |
2280609手 |
226011万 |
-0.22 |
-2.18% |
2021-12-03 |
10.94 |
12.18 |
9.49 |
10.11 |
4186064手 |
446389万 |
-1.01 |
-9.08% |
2021-11-26 |
10.58 |
12.00 |
10.36 |
11.12 |
3586834手 |
407166万 |
0.75 |
7.23% |
2021-11-19 |
10.45 |
10.76 |
8.96 |
10.37 |
2881787手 |
285066万 |
-0.20 |
-1.89% |
2021-11-12 |
9.45 |
11.25 |
9.10 |
10.57 |
2688605手 |
276271万 |
0.90 |
9.31% |
2021-11-05 |
10.81 |
11.83 |
9.65 |
9.67 |
3732023手 |
399688万 |
-0.97 |
-9.12% |
2021-10-29 |
9.00 |
11.00 |
8.95 |
10.64 |
3459438手 |
355899万 |
1.58 |
17.44% |
2021-10-22 |
8.10 |
9.80 |
8.01 |
9.06 |
2620909手 |
238759万 |
1.01 |
12.55% |
2021-10-15 |
8.51 |
8.59 |
7.70 |
8.05 |
2063839手 |
167189万 |
-0.36 |
-4.28% |
2021-10-08 |
8.71 |
8.82 |
8.27 |
8.41 |
525717手 |
44518万 |
-0.10 |
-1.18% |
2021-09-30 |
10.27 |
10.35 |
7.89 |
8.51 |
3393601手 |
294362万 |
-1.74 |
-16.98% |
2021-09-24 |
10.23 |
11.30 |
9.96 |
10.25 |
3111159手 |
330482万 |
0.02 |
0.20% |
2021-09-17 |
10.10 |
10.77 |
9.25 |
10.23 |
7260081手 |
729349万 |
0.20 |
1.99% |
2021-09-10 |
9.90 |
10.53 |
8.68 |
10.03 |
8211266手 |
786658万 |
0.39 |
4.05% |
2021-09-03 |
6.55 |
9.64 |
6.52 |
9.64 |
8137031手 |
679557万 |
3.12 |
47.85% |
2021-08-27 |
6.04 |
6.73 |
5.84 |
6.52 |
2366029手 |
149542万 |
0.46 |
7.59% |
2021-08-20 |
6.23 |
6.51 |
5.80 |
6.06 |
1497168手 |
91198万 |
-0.21 |
-3.35% |
2021-08-13 |
6.20 |
6.75 |
6.05 |
6.27 |
2535840手 |
160925万 |
0.07 |
1.13% |
2021-08-06 |
5.28 |
6.39 |
5.24 |
6.20 |
4432802手 |
264392万 |
0.92 |
17.42% |
2021-07-30 |
5.48 |
5.63 |
4.77 |
5.28 |
2055559手 |
107067万 |
-0.18 |
-3.30% |
2021-07-23 |
5.39 |
5.53 |
5.16 |
5.46 |
2016800手 |
107130万 |
0.07 |
1.30% |
2021-07-16 |
4.99 |
5.72 |
4.85 |
5.39 |
2999373手 |
157387万 |
0.46 |
9.33% |
2021-07-09 |
4.48 |
5.31 |
4.47 |
4.93 |
3112593手 |
156614万 |
0.44 |
9.80% |
2021-07-02 |
4.54 |
4.63 |
4.46 |
4.49 |
474650手 |
21498万 |
-0.05 |
-1.10% |
2021-06-25 |
4.56 |
4.58 |
4.46 |
4.54 |
499285手 |
22580万 |
-0.04 |
-0.87% |
2021-06-18 |
4.72 |
4.74 |
4.54 |
4.58 |
359320手 |
16590万 |
-0.14 |
-2.97% |
2021-06-11 |
4.55 |
4.73 |
4.52 |
4.72 |
537401手 |
24736万 |
0.16 |
3.51% |
2021-06-04 |
4.56 |
4.62 |
4.49 |
4.56 |
548232手 |
24978万 |
-0.01 |
-0.22% |
2021-05-28 |
4.55 |
4.75 |
4.55 |
4.57 |
661611手 |
30664万 |
-0.14 |
-2.97% |
2021-05-21 |
4.88 |
4.88 |
4.70 |
4.71 |
389549手 |
18561万 |
-0.16 |
-3.29% |
2021-05-14 |
4.63 |
5.06 |
4.57 |
4.87 |
782951手 |
37558万 |
0.27 |
5.87% |
2021-05-07 |
4.69 |
4.75 |
4.59 |
4.60 |
182473手 |
8477万 |
-0.09 |
-1.92% |
2021-04-30 |
4.87 |
4.88 |
4.64 |
4.69 |
517953手 |
24675万 |
-0.16 |
-3.30% |
2021-04-23 |
4.85 |
4.93 |
4.78 |
4.85 |
442098手 |
21475万 |
-0.03 |
-0.61% |
2021-04-16 |
4.84 |
4.98 |
4.80 |
4.88 |
495480手 |
24185万 |
0.03 |
0.62% |
2021-04-09 |
4.87 |
4.94 |
4.77 |
4.85 |
363736手 |
17639万 |
0.01 |
0.21% |
2021-04-02 |
5.03 |
5.04 |
4.84 |
4.84 |
546199手 |
27013万 |
-0.21 |
-4.16% |
2021-03-26 |
5.29 |
5.38 |
5.02 |
5.05 |
703017手 |
36216万 |
-0.30 |
-5.61% |
2021-03-19 |
5.03 |
5.53 |
4.93 |
5.35 |
985285手 |
51160万 |
0.30 |
5.94% |
2021-03-12 |
5.16 |
5.25 |
5.00 |
5.05 |
639945手 |
32580万 |
-0.11 |
-2.13% |
2021-03-05 |
5.11 |
5.30 |
4.99 |
5.16 |
917604手 |
47112万 |
0.06 |
1.18% |
2021-02-26 |
5.01 |
5.18 |
4.97 |
5.10 |
1172317手 |
59575万 |
0.12 |
2.41% |
2021-02-19 |
4.68 |
5.00 |
4.61 |
4.98 |
459268手 |
22208万 |
0.38 |
8.26% |
2021-02-10 |
4.50 |
4.62 |
4.44 |
4.60 |
322681手 |
14561万 |
0.10 |
2.22% |
2021-02-05 |
4.64 |
4.72 |
4.44 |
4.50 |
562229手 |
25634万 |
-0.15 |
-3.23% |
2021-01-29 |
4.95 |
4.95 |
4.54 |
4.65 |
812911手 |
38539万 |
-0.25 |
-5.10% |
2021-01-22 |
5.00 |
5.05 |
4.79 |
4.90 |
761031手 |
37475万 |
-0.10 |
-2.00% |
2021-01-15 |
5.03 |
5.08 |
4.77 |
5.00 |
832636手 |
41192万 |
-0.10 |
-1.96% |
2021-01-08 |
5.03 |
5.42 |
4.66 |
5.10 |
1774810手 |
89934万 |
0.07 |
1.39% |
2020-12-31 |
5.08 |
5.13 |
5.00 |
5.03 |
528791手 |
26692万 |
-0.12 |
-2.33% |
2020-12-25 |
5.32 |
5.44 |
5.04 |
5.15 |
621816手 |
32663万 |
-0.17 |
-3.19% |
2020-12-18 |
5.35 |
5.43 |
5.00 |
5.32 |
694458手 |
36507万 |
-0.03 |
-0.56% |
2020-12-11 |
5.56 |
5.57 |
5.29 |
5.35 |
529641手 |
28657万 |
-0.21 |
-3.78% |
2020-12-04 |
5.60 |
5.75 |
5.53 |
5.56 |
432797手 |
24283万 |
-0.04 |
-0.71% |
2020-11-27 |
5.73 |
5.81 |
5.51 |
5.60 |
596416手 |
33788万 |
-0.15 |
-2.61% |
2020-11-20 |
5.58 |
5.85 |
5.56 |
5.75 |
560570手 |
32035万 |
0.17 |
3.05% |
2020-11-13 |
5.73 |
5.84 |
5.48 |
5.58 |
600264手 |
33930万 |
-0.11 |
-1.93% |
2020-11-06 |
5.64 |
5.89 |
5.24 |
5.69 |
916984手 |
50780万 |
0.00 |
0.00% |
2020-10-30 |
6.04 |
6.06 |
5.67 |
5.69 |
540455手 |
31890万 |
-0.37 |
-6.11% |
2020-10-23 |
6.14 |
6.25 |
6.01 |
6.06 |
438939手 |
26842万 |
-0.04 |
-0.66% |
2020-10-16 |
6.23 |
6.34 |
6.02 |
6.10 |
734574手 |
45449万 |
-0.12 |
-1.93% |
2020-10-09 |
6.28 |
6.37 |
6.20 |
6.22 |
177881手 |
11170万 |
0.03 |
0.48% |
2020-09-30 |
6.14 |
6.31 |
5.96 |
6.19 |
397437手 |
24195万 |
0.06 |
0.98% |
2020-09-25 |
6.41 |
6.45 |
6.11 |
6.13 |
676765手 |
42734万 |
-0.27 |
-4.22% |
2020-09-18 |
6.35 |
6.48 |
6.32 |
6.40 |
607570手 |
38823万 |
-0.01 |
-0.16% |
2020-09-11 |
6.54 |
6.73 |
6.31 |
6.41 |
1064978手 |
69748万 |
-0.13 |
-1.99% |
2020-09-04 |
6.54 |
6.57 |
6.36 |
6.54 |
805754手 |
52160万 |
0.01 |
0.15% |
2020-08-28 |
6.64 |
6.64 |
6.33 |
6.53 |
1194091手 |
77217万 |
-0.11 |
-1.66% |
2020-08-21 |
6.73 |
6.88 |
6.62 |
6.64 |
1104492手 |
74496万 |
-0.11 |
-1.63% |
2020-08-14 |
6.97 |
6.98 |
6.53 |
6.75 |
1203672手 |
81312万 |
-0.25 |
-3.57% |
2020-08-07 |
7.23 |
7.42 |
6.83 |
7.00 |
2279608手 |
162030万 |
-0.23 |
-3.18% |
2020-07-31 |
7.21 |
7.52 |
7.08 |
7.23 |
1790005手 |
130554万 |
-0.53 |
-6.83% |
2020-07-14 |
7.18 |
7.99 |
7.18 |
7.76 |
1499298手 |
113988万 |
0.58 |
8.08% |
2020-07-10 |
7.00 |
7.49 |
6.98 |
7.18 |
2580817手 |
186137万 |
0.23 |
3.31% |
2020-07-03 |
6.69 |
7.04 |
6.64 |
6.95 |
1259472手 |
86702万 |
0.25 |
3.73% |
2020-06-24 |
6.90 |
7.03 |
6.69 |
6.70 |
574053手 |
39204万 |
-0.18 |
-2.62% |
2020-06-19 |
6.50 |
7.25 |
6.42 |
6.88 |
1719505手 |
117919万 |
0.39 |
6.01% |
2020-06-12 |
6.68 |
6.83 |
6.30 |
6.49 |
933729手 |
61704万 |
-0.17 |
-2.55% |
2020-06-05 |
6.34 |
6.68 |
6.34 |
6.66 |
828950手 |
53993万 |
0.32 |
5.05% |
2020-05-29 |
6.43 |
6.50 |
6.30 |
6.34 |
617691手 |
39352万 |
-0.08 |
-1.25% |
2020-05-22 |
6.51 |
6.73 |
6.41 |
6.42 |
922337手 |
60324万 |
-0.07 |
-1.08% |
2020-05-15 |
6.74 |
6.77 |
6.31 |
6.49 |
1000284手 |
65512万 |
-0.24 |
-3.57% |
2020-05-08 |
6.65 |
6.84 |
6.60 |
6.73 |
551635手 |
37227万 |
0.01 |
0.15% |
2020-04-30 |
7.07 |
7.13 |
6.55 |
6.72 |
764054手 |
51596万 |
-0.33 |
-4.68% |
2020-04-24 |
7.33 |
7.47 |
7.04 |
7.05 |
861849手 |
62554万 |
-0.31 |
-4.21% |
2020-04-17 |
7.37 |
7.79 |
7.29 |
7.36 |
1428588手 |
107703万 |
0.00 |
0.00% |
2020-04-10 |
7.22 |
7.53 |
7.17 |
7.36 |
754319手 |
55128万 |
0.21 |
2.94% |
2020-04-03 |
7.14 |
7.22 |
6.90 |
7.15 |
595675手 |
42112万 |
0.00 |
0.00% |
2020-03-27 |
7.08 |
7.36 |
6.97 |
7.15 |
805681手 |
57761万 |
-0.05 |
-0.69% |
2020-03-20 |
7.47 |
7.77 |
6.88 |
7.20 |
1095528手 |
78911万 |
-0.18 |
-2.44% |
2020-03-13 |
8.13 |
8.16 |
7.15 |
7.38 |
1342890手 |
103784万 |
-0.87 |
-10.54% |
2020-03-06 |
8.36 |
8.57 |
8.02 |
8.25 |
1474454手 |
121970万 |
-0.09 |
-1.08% |
2020-02-28 |
8.78 |
9.37 |
8.32 |
8.34 |
2138570手 |
189841万 |
-0.35 |
-4.03% |
2020-02-21 |
8.63 |
9.00 |
8.62 |
8.69 |
1380006手 |
120967万 |
0.06 |
0.69% |
2020-02-14 |
9.59 |
9.67 |
8.55 |
8.63 |
1988928手 |
179212万 |
-0.94 |
-9.82% |
2020-02-07 |
9.40 |
10.15 |
8.52 |
9.57 |
3909557手 |
365404万 |
0.36 |
3.91% |
2020-01-23 |
9.90 |
10.17 |
9.07 |
9.21 |
3896074手 |
378769万 |
0.14 |
1.54% |
2020-01-17 |
8.94 |
9.21 |
8.71 |
9.07 |
795729手 |
71296万 |
0.20 |
2.25% |
2020-01-10 |
9.13 |
9.37 |
8.73 |
8.87 |
1341135手 |
120953万 |
-0.33 |
-3.59% |
2020-01-03 |
10.19 |
10.19 |
9.16 |
9.20 |
1462838手 |
141438万 |
-1.04 |
-10.16% |
2019-12-31 |
7.21 |
10.53 |
7.03 |
10.24 |
1281138手 |
118478万 |
0.86 |
9.17% |
2019-12-27 |
9.17 |
9.48 |
8.93 |
9.38 |
739211手 |
68093万 |
0.21 |
2.29% |
2019-12-20 |
8.79 |
9.23 |
8.74 |
9.17 |
1001715手 |
90969万 |
0.38 |
4.32% |
2019-12-13 |
8.88 |
8.96 |
8.51 |
8.79 |
625355手 |
54401万 |
-0.10 |
-1.12% |
2019-12-06 |
8.79 |
8.96 |
8.66 |
8.89 |
583051手 |
51328万 |
0.05 |
0.57% |
2019-11-29 |
8.89 |
9.22 |
8.70 |
8.84 |
1310347手 |
117698万 |
0.00 |
0.00% |
2019-11-22 |
8.52 |
9.07 |
8.52 |
8.84 |
1669395手 |
146956万 |
0.34 |
4.00% |
2019-11-15 |
7.90 |
8.58 |
7.73 |
8.50 |
1135635手 |
91710万 |
0.60 |
7.59% |
2019-11-08 |
7.44 |
8.15 |
7.44 |
7.90 |
1148292手 |
89962万 |
0.50 |
6.76% |
2019-11-01 |
7.17 |
7.63 |
7.11 |
7.40 |
776984手 |
57646万 |
0.24 |
3.35% |
2019-10-25 |
7.25 |
7.25 |
7.01 |
7.16 |
544806手 |
38670万 |
-0.09 |
-1.24% |
2019-10-18 |
7.44 |
7.52 |
7.22 |
7.25 |
355598手 |
26125万 |
-0.17 |
-2.29% |
2019-10-11 |
7.31 |
7.53 |
7.24 |
7.42 |
448078手 |
33002万 |
0.12 |
1.64% |
2019-09-30 |
7.30 |
7.34 |
7.24 |
7.30 |
76683手 |
5583万 |
0.00 |
0.00% |
2019-09-27 |
7.71 |
7.72 |
7.26 |
7.30 |
691570手 |
51769万 |
-0.41 |
-5.32% |
2019-09-20 |
7.96 |
7.97 |
7.61 |
7.71 |
652997手 |
50519万 |
-0.23 |
-2.90% |
2019-09-12 |
8.20 |
8.21 |
7.86 |
7.94 |
683680手 |
54883万 |
-0.16 |
-1.98% |
2019-09-06 |
7.66 |
8.15 |
7.62 |
8.10 |
963348手 |
75993万 |
0.41 |
5.33% |
2019-08-30 |
7.67 |
7.86 |
7.49 |
7.69 |
760412手 |
58232万 |
-0.09 |
-1.16% |
2019-08-23 |
7.76 |
8.15 |
7.75 |
7.78 |
782585手 |
62273万 |
0.05 |
0.65% |
2019-08-16 |
7.52 |
7.82 |
7.43 |
7.73 |
398391手 |
30480万 |
0.20 |
2.66% |
2019-08-09 |
7.93 |
8.01 |
7.50 |
7.53 |
566112手 |
43780万 |
-0.42 |
-5.28% |
2019-08-02 |
7.97 |
8.12 |
7.85 |
7.95 |
482567手 |
38544万 |
-0.02 |
-0.25% |
2019-07-26 |
7.65 |
7.98 |
7.55 |
7.97 |
558081手 |
43622万 |
0.29 |
3.78% |
2019-07-19 |
7.68 |
7.84 |
7.55 |
7.68 |
558556手 |
43130万 |
-0.02 |
-0.26% |
2019-07-12 |
7.87 |
7.89 |
7.64 |
7.70 |
474088手 |
36721万 |
-0.19 |
-2.41% |
2019-07-05 |
8.00 |
8.02 |
7.73 |
7.89 |
1067095手 |
84102万 |
0.04 |
0.51% |
2019-06-28 |
8.20 |
8.26 |
7.82 |
7.85 |
597049手 |
47827万 |
-0.32 |
-3.92% |
2019-06-21 |
8.04 |
8.44 |
7.98 |
8.17 |
845168手 |
69068万 |
0.17 |
2.12% |
2019-06-14 |
7.74 |
8.16 |
7.50 |
8.00 |
766255手 |
60353万 |
0.29 |
3.76% |
2019-06-06 |
8.14 |
8.20 |
7.70 |
7.71 |
444771手 |
35554万 |
-0.43 |
-5.28% |
2019-05-31 |
8.00 |
8.26 |
7.97 |
8.14 |
567435手 |
46126万 |
0.15 |
1.88% |
2019-05-24 |
8.08 |
8.23 |
7.89 |
7.99 |
512035手 |
41319万 |
-0.04 |
-0.50% |