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 |
2022-05-27 |
4.57 |
4.75 |
4.52 |
4.66 |
681252手 |
31617万 |
0.06 |
1.30% |
2022-05-20 |
4.54 |
4.61 |
4.45 |
4.60 |
610193手 |
27677万 |
0.09 |
2.00% |
2022-05-13 |
4.20 |
4.64 |
4.20 |
4.51 |
863260手 |
38561万 |
0.29 |
6.87% |
2022-05-06 |
4.31 |
4.38 |
4.19 |
4.22 |
260414手 |
11169万 |
-0.15 |
-3.43% |
2022-04-29 |
5.29 |
5.31 |
4.13 |
4.37 |
1224093手 |
54576万 |
-0.97 |
-18.16% |
2022-04-22 |
5.55 |
5.58 |
5.32 |
5.34 |
630509手 |
34515万 |
-0.29 |
-5.15% |
2022-04-15 |
5.53 |
5.83 |
5.41 |
5.63 |
1198363手 |
67625万 |
-0.03 |
-0.53% |
2022-04-08 |
5.57 |
5.87 |
5.43 |
5.66 |
611262手 |
34487万 |
0.04 |
0.71% |
2022-04-01 |
5.47 |
5.64 |
5.40 |
5.62 |
675119手 |
37437万 |
0.11 |
2.00% |
2022-03-25 |
5.71 |
5.78 |
5.50 |
5.51 |
778736手 |
43870万 |
-0.29 |
-5.00% |
2022-03-18 |
5.49 |
5.95 |
5.28 |
5.80 |
1216015手 |
67761万 |
0.23 |
4.13% |
2022-03-11 |
5.91 |
5.94 |
5.26 |
5.57 |
1210353手 |
68004万 |
-0.29 |
-4.95% |
2022-03-04 |
5.76 |
6.16 |
5.66 |
5.86 |
1431914手 |
84157万 |
0.12 |
2.09% |
2022-02-25 |
5.84 |
5.96 |
5.55 |
5.74 |
705934手 |
40663万 |
-0.11 |
-1.88% |
2022-02-18 |
5.82 |
5.88 |
5.76 |
5.85 |
466258手 |
27188万 |
-0.01 |
-0.17% |
2022-02-11 |
5.68 |
5.98 |
5.65 |
5.86 |
596474手 |
34710万 |
0.26 |
4.64% |
2022-01-28 |
5.91 |
5.98 |
5.54 |
5.60 |
620275手 |
35489万 |
-0.36 |
-6.04% |
2022-01-21 |
5.90 |
6.11 |
5.90 |
5.96 |
754584手 |
45195万 |
0.04 |
0.68% |
2022-01-14 |
6.16 |
6.22 |
5.92 |
5.92 |
1112691手 |
67780万 |
-0.33 |
-5.28% |
2022-01-07 |
6.13 |
6.55 |
6.06 |
6.25 |
1412174手 |
88094万 |
0.14 |
2.29% |
2021-12-31 |
5.96 |
6.28 |
5.92 |
6.11 |
1249771手 |
76203万 |
0.15 |
2.52% |
2021-12-24 |
6.12 |
6.20 |
5.95 |
5.96 |
1141967手 |
69345万 |
-0.18 |
-2.93% |
2021-12-17 |
6.14 |
6.40 |
5.86 |
6.14 |
1663241手 |
101482万 |
0.19 |
3.19% |
2021-12-10 |
5.81 |
6.15 |
5.73 |
5.95 |
1414857手 |
83764万 |
0.15 |
2.59% |
2021-12-03 |
5.66 |
5.81 |
5.62 |
5.80 |
588246手 |
33635万 |
0.05 |
0.87% |
2021-11-26 |
5.73 |
5.88 |
5.71 |
5.75 |
623153手 |
36056万 |
0.00 |
0.00% |
2021-11-19 |
5.80 |
5.82 |
5.61 |
5.75 |
551876手 |
31608万 |
-0.02 |
-0.35% |
2021-11-12 |
5.55 |
5.81 |
5.55 |
5.77 |
612156手 |
34918万 |
0.20 |
3.59% |
2021-11-05 |
5.61 |
5.71 |
5.52 |
5.57 |
531912手 |
29801万 |
-0.05 |
-0.89% |
2021-10-29 |
5.89 |
5.93 |
5.53 |
5.62 |
858978手 |
49003万 |
-0.26 |
-4.42% |
2021-10-22 |
5.83 |
5.98 |
5.79 |
5.88 |
665607手 |
39262万 |
0.04 |
0.69% |
2021-10-15 |
6.27 |
6.29 |
5.80 |
5.84 |
1100434手 |
66095万 |
-0.43 |
-6.86% |
2021-10-08 |
6.08 |
6.43 |
6.07 |
6.27 |
414513手 |
25884万 |
0.24 |
3.98% |
2021-09-30 |
6.38 |
6.55 |
5.98 |
6.03 |
1317607手 |
81462万 |
-0.27 |
-4.29% |
2021-09-24 |
6.19 |
6.73 |
6.16 |
6.30 |
1609202手 |
104263万 |
0.06 |
0.96% |
2021-09-17 |
6.32 |
6.64 |
6.14 |
6.24 |
2502012手 |
159775万 |
-0.11 |
-1.73% |
2021-09-10 |
6.23 |
6.55 |
6.21 |
6.35 |
2386597手 |
151926万 |
0.10 |
1.60% |
2021-09-03 |
6.07 |
6.61 |
5.96 |
6.25 |
3152247手 |
196807万 |
0.24 |
3.99% |
2021-08-27 |
6.28 |
6.33 |
5.95 |
6.01 |
3645946手 |
222098万 |
-0.29 |
-4.60% |
2021-08-20 |
5.55 |
6.30 |
5.51 |
6.30 |
2688485手 |
161671万 |
0.72 |
12.90% |
2021-08-13 |
5.57 |
5.77 |
5.53 |
5.58 |
716703手 |
40514万 |
0.03 |
0.54% |
2021-08-06 |
5.45 |
5.84 |
5.36 |
5.55 |
933733手 |
52527万 |
-0.09 |
-1.60% |
2021-07-30 |
6.01 |
6.06 |
5.50 |
5.64 |
1103631手 |
63387万 |
-0.37 |
-6.16% |
2021-07-23 |
5.82 |
6.15 |
5.76 |
6.01 |
1056275手 |
62529万 |
0.12 |
2.04% |
2021-07-16 |
6.17 |
6.24 |
5.83 |
5.89 |
1537290手 |
91903万 |
-0.20 |
-3.28% |
2021-07-09 |
5.60 |
6.25 |
5.56 |
6.09 |
2219333手 |
134177万 |
0.47 |
8.36% |
2021-07-02 |
6.12 |
6.15 |
5.60 |
5.62 |
1085189手 |
64464万 |
-0.50 |
-8.17% |
2021-06-25 |
6.03 |
6.20 |
5.86 |
6.12 |
1239970手 |
74570万 |
0.10 |
1.66% |
2021-06-18 |
5.92 |
6.10 |
5.83 |
6.02 |
985616手 |
58891万 |
0.08 |
1.35% |
2021-06-11 |
6.20 |
6.34 |
5.94 |
5.94 |
1513714手 |
93710万 |
-0.30 |
-4.81% |
2021-06-04 |
6.45 |
6.73 |
6.12 |
6.24 |
2699773手 |
172653万 |
-0.23 |
-3.56% |
2021-05-28 |
6.28 |
7.31 |
6.07 |
6.47 |
5181126手 |
343472万 |
0.26 |
4.19% |
2021-05-21 |
5.50 |
6.62 |
5.40 |
6.21 |
3769678手 |
230092万 |
0.62 |
11.09% |
2021-05-14 |
5.17 |
5.65 |
5.14 |
5.59 |
855033手 |
45873万 |
0.41 |
7.92% |
2021-05-07 |
5.34 |
5.53 |
5.15 |
5.18 |
289180手 |
15256万 |
0.03 |
0.58% |
2021-04-30 |
5.52 |
5.52 |
5.12 |
5.15 |
959006手 |
50607万 |
-0.56 |
-9.81% |
2021-04-23 |
5.87 |
6.00 |
5.70 |
5.71 |
630951手 |
37014万 |
-0.16 |
-2.73% |
2021-04-16 |
6.02 |
6.03 |
5.80 |
5.87 |
589384手 |
34644万 |
-0.15 |
-2.49% |
2021-04-09 |
6.02 |
6.17 |
5.98 |
6.02 |
647713手 |
39324万 |
0.01 |
0.17% |
2021-04-02 |
6.21 |
6.27 |
5.98 |
6.01 |
834166手 |
50867万 |
-0.26 |
-4.15% |
2021-03-26 |
5.97 |
6.45 |
5.92 |
6.27 |
1950474手 |
121915万 |
0.32 |
5.38% |
2021-03-19 |
6.11 |
6.16 |
5.91 |
5.95 |
953768手 |
57468万 |
-0.26 |
-4.19% |
2021-03-12 |
6.34 |
6.45 |
5.84 |
6.21 |
1366965手 |
83258万 |
-0.09 |
-1.43% |
2021-03-05 |
6.22 |
6.34 |
6.15 |
6.30 |
1137211手 |
70990万 |
0.10 |
1.61% |
2021-02-26 |
6.22 |
6.46 |
6.10 |
6.20 |
1742353手 |
109112万 |
-0.01 |
-0.16% |
2021-02-19 |
5.80 |
6.22 |
5.80 |
6.21 |
727522手 |
43766万 |
0.43 |
7.44% |
2021-02-10 |
6.08 |
6.11 |
5.53 |
5.78 |
1197296手 |
69490万 |
-0.32 |
-5.25% |
2021-02-05 |
6.41 |
6.47 |
5.84 |
6.10 |
1652781手 |
101549万 |
-0.19 |
-3.02% |
2021-01-29 |
6.56 |
6.64 |
6.19 |
6.29 |
1595796手 |
102858万 |
-0.37 |
-5.56% |
2021-01-22 |
7.08 |
7.29 |
6.64 |
6.66 |
2656466手 |
182799万 |
-0.48 |
-6.72% |
2021-01-15 |
7.39 |
7.74 |
7.07 |
7.14 |
2679734手 |
196152万 |
-0.22 |
-2.99% |
2021-01-08 |
8.59 |
9.17 |
7.26 |
7.36 |
6606275手 |
534047万 |
-1.13 |
-13.31% |
2020-12-31 |
9.00 |
9.48 |
7.85 |
8.49 |
7832867手 |
667042万 |
-0.21 |
-2.41% |
2020-12-25 |
7.52 |
8.70 |
7.21 |
8.70 |
8902014手 |
698082万 |
1.10 |
14.47% |
2020-12-18 |
6.50 |
7.72 |
6.37 |
7.60 |
3377460手 |
247141万 |
1.02 |
15.50% |
2020-12-11 |
7.05 |
7.71 |
6.48 |
6.58 |
2276135手 |
160731万 |
-0.52 |
-7.32% |
2020-12-04 |
6.77 |
7.31 |
6.76 |
7.10 |
1138634手 |
80190万 |
0.33 |
4.87% |
2020-11-27 |
6.73 |
6.96 |
6.56 |
6.77 |
776958手 |
52444万 |
0.01 |
0.15% |
2020-11-20 |
6.56 |
6.76 |
6.50 |
6.76 |
565252手 |
37637万 |
0.26 |
4.00% |
2020-11-13 |
6.51 |
6.78 |
6.43 |
6.50 |
570596手 |
37702万 |
0.01 |
0.15% |
2020-11-06 |
6.33 |
6.55 |
6.25 |
6.49 |
445827手 |
28653万 |
0.15 |
2.37% |
2020-10-30 |
6.56 |
6.61 |
6.34 |
6.34 |
455967手 |
29590万 |
-0.32 |
-4.80% |
2020-10-23 |
6.86 |
6.92 |
6.65 |
6.66 |
462388手 |
31253万 |
-0.17 |
-2.49% |
2020-10-16 |
6.87 |
7.04 |
6.75 |
6.83 |
697605手 |
47964万 |
0.04 |
0.59% |
2020-10-09 |
6.65 |
6.82 |
6.63 |
6.79 |
167498手 |
11286万 |
0.26 |
3.98% |
2020-09-30 |
6.66 |
6.82 |
6.52 |
6.53 |
317013手 |
21209万 |
-0.17 |
-2.54% |
2020-09-25 |
6.89 |
7.06 |
6.58 |
6.70 |
989785手 |
67207万 |
-0.03 |
-0.45% |
2020-09-18 |
6.68 |
6.83 |
6.41 |
6.73 |
843125手 |
55258万 |
0.01 |
0.15% |
2020-09-11 |
7.05 |
7.16 |
6.58 |
6.72 |
1081192手 |
74767万 |
-0.39 |
-5.49% |
2020-09-04 |
7.31 |
7.44 |
6.92 |
7.11 |
1316856手 |
93541万 |
-0.19 |
-2.60% |
2020-08-28 |
7.50 |
7.50 |
7.08 |
7.30 |
1105211手 |
80353万 |
-0.26 |
-3.44% |
2020-08-21 |
7.58 |
7.94 |
7.31 |
7.56 |
2089169手 |
159430万 |
0.07 |
0.94% |
2020-08-14 |
7.31 |
7.74 |
7.15 |
7.49 |
1874659手 |
139314万 |
0.10 |
1.35% |
2020-08-07 |
7.50 |
7.74 |
7.27 |
7.39 |
2270374手 |
170514万 |
-0.02 |
-0.27% |
2020-07-31 |
7.08 |
7.58 |
6.84 |
7.41 |
2045075手 |
146651万 |
0.35 |
4.96% |
2020-07-24 |
7.45 |
7.86 |
6.97 |
7.06 |
2705659手 |
203257万 |
-0.17 |
-2.35% |
2020-07-17 |
8.10 |
8.69 |
7.13 |
7.23 |
3994890手 |
316340万 |
-0.86 |
-10.63% |
2020-07-10 |
7.58 |
8.47 |
7.38 |
8.09 |
6543377手 |
516580万 |
0.81 |
11.13% |
2020-07-03 |
6.06 |
7.28 |
5.85 |
7.28 |
3157811手 |
204293万 |
1.17 |
19.15% |
2020-06-24 |
6.48 |
6.82 |
6.04 |
6.11 |
1739063手 |
109462万 |
-0.37 |
-5.71% |
2020-06-19 |
6.29 |
6.60 |
6.21 |
6.48 |
892834手 |
56825万 |
0.19 |
3.02% |
2020-06-12 |
6.45 |
6.47 |
6.21 |
6.29 |
641844手 |
40897万 |
-0.18 |
-2.78% |
2020-06-05 |
6.45 |
6.66 |
6.33 |
6.47 |
978931手 |
63613万 |
0.20 |
3.19% |
2020-05-29 |
6.17 |
6.43 |
6.14 |
6.27 |
541919手 |
33925万 |
0.07 |
1.13% |
2020-05-22 |
6.55 |
6.59 |
6.17 |
6.20 |
623312手 |
40126万 |
-0.33 |
-5.05% |
2020-05-15 |
6.75 |
6.88 |
6.47 |
6.53 |
921182手 |
60933万 |
-0.09 |
-1.36% |
2020-05-08 |
6.15 |
6.78 |
6.15 |
6.62 |
738030手 |
47859万 |
0.33 |
5.25% |
2020-04-30 |
6.16 |
6.30 |
5.95 |
6.29 |
630569手 |
38863万 |
0.13 |
2.11% |
2020-04-24 |
6.42 |
6.46 |
6.12 |
6.16 |
625337手 |
39500万 |
-0.24 |
-3.75% |
2020-04-17 |
6.45 |
6.55 |
6.33 |
6.40 |
894180手 |
57564万 |
-0.11 |
-1.69% |
2020-04-10 |
6.59 |
6.77 |
6.47 |
6.51 |
1056885手 |
69970万 |
0.04 |
0.62% |
2020-04-03 |
6.55 |
6.63 |
6.43 |
6.47 |
957431手 |
62490万 |
-0.20 |
-3.00% |
2020-03-27 |
6.60 |
6.90 |
6.50 |
6.67 |
1130618手 |
75805万 |
-0.16 |
-2.34% |
2020-03-20 |
7.69 |
7.70 |
6.53 |
6.83 |
1991790手 |
139479万 |
-0.86 |
-11.18% |
2020-03-13 |
7.60 |
8.08 |
7.22 |
7.69 |
2826921手 |
217831万 |
-0.02 |
-0.26% |
2020-03-06 |
7.21 |
8.27 |
7.12 |
7.71 |
3355537手 |
260772万 |
0.62 |
8.74% |
2020-02-28 |
7.66 |
8.01 |
7.06 |
7.09 |
3369670手 |
258539万 |
-0.62 |
-8.04% |
2020-02-21 |
7.02 |
8.05 |
6.95 |
7.71 |
3115851手 |
231332万 |
0.84 |
12.23% |
2020-02-14 |
6.60 |
7.04 |
6.60 |
6.87 |
1881842手 |
128567万 |
0.17 |
2.54% |
2020-02-07 |
6.43 |
6.82 |
5.79 |
6.70 |
1894760手 |
121859万 |
-0.44 |
-6.16% |
2020-01-23 |
7.41 |
7.52 |
7.06 |
7.14 |
1247159手 |
91568万 |
-0.31 |
-4.16% |
2020-01-17 |
7.63 |
7.63 |
7.23 |
7.45 |
2430907手 |
181138万 |
-0.58 |
-7.22% |
2020-01-10 |
7.80 |
8.39 |
7.75 |
8.03 |
2987075手 |
240749万 |
0.06 |
0.75% |
2020-01-03 |
8.30 |
8.30 |
7.91 |
7.97 |
1345499手 |
108871万 |
-0.09 |
-1.12% |
2019-12-31 |
4.43 |
8.50 |
4.41 |
8.06 |
4457115手 |
294589万 |
0.29 |
3.73% |
2019-12-27 |
7.32 |
8.11 |
7.03 |
7.77 |
3414433手 |
256286万 |
0.43 |
5.86% |
2019-12-20 |
6.86 |
7.83 |
6.76 |
7.34 |
4170276手 |
306463万 |
0.45 |
6.53% |
2019-12-13 |
6.47 |
7.01 |
6.35 |
6.89 |
1426005手 |
94521万 |
0.46 |
7.15% |
2019-12-06 |
6.37 |
6.49 |
6.24 |
6.43 |
747061手 |
47689万 |
0.15 |
2.39% |
2019-11-29 |
6.36 |
6.46 |
6.20 |
6.28 |
569090手 |
35864万 |
-0.09 |
-1.41% |
2019-11-22 |
6.38 |
6.55 |
6.34 |
6.37 |
717823手 |
46309万 |
0.01 |
0.16% |
2019-11-15 |
6.54 |
6.58 |
6.35 |
6.36 |
722572手 |
46638万 |
-0.19 |
-2.90% |
2019-11-08 |
6.94 |
7.06 |
6.55 |
6.55 |
1238736手 |
84647万 |
-0.39 |
-5.62% |
2019-11-01 |
7.01 |
7.24 |
6.73 |
6.94 |
1244954手 |
87017万 |
-0.14 |
-1.98% |
2019-10-25 |
6.85 |
7.08 |
6.66 |
7.08 |
1145416手 |
78334万 |
0.20 |
2.91% |
2019-10-18 |
7.34 |
7.45 |
6.88 |
6.88 |
1392119手 |
99851万 |
-0.32 |
-4.44% |
2019-10-11 |
6.89 |
7.22 |
6.67 |
7.20 |
972978手 |
67819万 |
0.30 |
4.35% |
2019-09-30 |
7.01 |
7.10 |
6.90 |
6.90 |
180700手 |
12651万 |
-0.16 |
-2.27% |
2019-09-27 |
7.28 |
7.31 |
6.91 |
7.06 |
1739466手 |
124183万 |
-0.32 |
-4.34% |
2019-09-20 |
7.63 |
7.99 |
7.17 |
7.38 |
3293475手 |
247373万 |
-0.22 |
-2.90% |
2019-09-12 |
7.42 |
7.64 |
7.23 |
7.60 |
2741394手 |
204000万 |
0.33 |
4.54% |
2019-09-06 |
6.47 |
7.55 |
6.46 |
7.27 |
3779273手 |
270404万 |
0.80 |
12.37% |
2019-08-30 |
6.56 |
6.95 |
6.41 |
6.47 |
1303076手 |
86762万 |
-0.27 |
-4.01% |
2019-08-23 |
6.50 |
6.95 |
6.46 |
6.74 |
1844482手 |
125321万 |
0.31 |
4.82% |
2019-08-16 |
6.37 |
6.52 |
6.12 |
6.43 |
1018328手 |
65018万 |
0.12 |
1.90% |
2019-08-09 |
6.49 |
6.60 |
6.06 |
6.31 |
1286156手 |
82213万 |
-0.20 |
-3.07% |
2019-08-02 |
6.52 |
7.04 |
6.41 |
6.51 |
1508243手 |
101014万 |
-0.05 |
-0.76% |
2019-07-26 |
6.86 |
6.89 |
6.39 |
6.56 |
970257手 |
64507万 |
-0.28 |
-4.09% |
2019-07-19 |
6.96 |
7.36 |
6.66 |
6.84 |
1681394手 |
116683万 |
-0.13 |
-1.86% |
2019-07-12 |
7.40 |
7.40 |
6.80 |
6.97 |
2016353手 |
141682万 |
-0.58 |
-7.68% |
2019-07-05 |
8.17 |
8.17 |
7.43 |
7.55 |
2413441手 |
187026万 |
-0.25 |
-3.21% |
2019-06-28 |
7.88 |
7.99 |
7.48 |
7.80 |
3295130手 |
253555万 |
0.00 |
0.00% |
2019-06-21 |
6.75 |
8.00 |
6.74 |
7.80 |
4538383手 |
340209万 |
1.04 |
15.38% |
2019-06-14 |
6.62 |
7.22 |
6.05 |
6.76 |
3718618手 |
253920万 |
0.18 |
2.74% |
2019-06-06 |
6.31 |
6.85 |
6.22 |
6.58 |
2425679手 |
158601万 |
0.33 |
5.28% |
2019-05-31 |
6.13 |
6.54 |
6.06 |
6.25 |
2058242手 |
130699万 |
0.14 |
2.29% |