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 |
6.42 |
6.46 |
6.18 |
6.44 |
1202990手 |
76457万 |
0.02 |
0.31% |
2022-06-17 |
6.61 |
6.68 |
6.27 |
6.42 |
1539136手 |
99440万 |
-0.11 |
-1.69% |
2022-06-10 |
6.62 |
6.66 |
6.34 |
6.53 |
1687787手 |
110202万 |
-0.06 |
-0.91% |
2022-06-02 |
6.40 |
6.66 |
6.33 |
6.59 |
1765062手 |
115479万 |
0.23 |
3.62% |
2022-05-27 |
6.20 |
6.47 |
5.95 |
6.36 |
1697241手 |
106130万 |
0.15 |
2.42% |
2022-05-20 |
6.16 |
6.21 |
6.03 |
6.21 |
906754手 |
55596万 |
0.11 |
1.80% |
2022-05-13 |
5.96 |
6.19 |
5.95 |
6.10 |
1145258手 |
69974万 |
0.10 |
1.67% |
2022-05-06 |
5.81 |
6.11 |
5.80 |
6.00 |
752216手 |
45222万 |
0.16 |
2.74% |
2022-04-29 |
6.15 |
6.16 |
5.39 |
5.84 |
1581046手 |
90036万 |
-0.34 |
-5.50% |
2022-04-22 |
6.33 |
6.46 |
6.10 |
6.18 |
976047手 |
61740万 |
-0.16 |
-2.52% |
2022-04-15 |
6.36 |
6.48 |
6.15 |
6.34 |
1105021手 |
69871万 |
-0.06 |
-0.94% |
2022-04-08 |
6.48 |
6.62 |
6.28 |
6.40 |
714797手 |
46217万 |
-0.08 |
-1.24% |
2022-04-01 |
6.48 |
6.60 |
6.36 |
6.48 |
1097021手 |
71194万 |
-0.05 |
-0.77% |
2022-03-25 |
6.64 |
6.71 |
6.51 |
6.53 |
1230913手 |
81365万 |
0.04 |
0.62% |
2022-03-18 |
6.70 |
6.90 |
6.10 |
6.49 |
1736609手 |
112699万 |
-0.29 |
-4.28% |
2022-03-11 |
7.30 |
7.33 |
6.45 |
6.78 |
1846194手 |
127090万 |
-0.51 |
-7.00% |
2022-03-04 |
7.50 |
7.59 |
7.25 |
7.29 |
1727986手 |
129057万 |
-0.15 |
-2.02% |
2022-02-25 |
7.34 |
7.68 |
7.30 |
7.44 |
2247000手 |
167359万 |
0.11 |
1.50% |
2022-02-18 |
7.20 |
7.36 |
7.18 |
7.33 |
1115121手 |
81381万 |
0.12 |
1.66% |
2022-02-11 |
7.20 |
7.40 |
7.18 |
7.21 |
1400112手 |
102123万 |
0.09 |
1.26% |
2022-01-28 |
7.39 |
7.56 |
7.05 |
7.12 |
1464624手 |
106678万 |
-0.30 |
-4.04% |
2022-01-21 |
7.64 |
7.80 |
7.37 |
7.42 |
1813932手 |
138118万 |
-0.24 |
-3.13% |
2022-01-14 |
7.68 |
7.80 |
7.58 |
7.66 |
1844272手 |
142083万 |
-0.02 |
-0.26% |
2022-01-07 |
8.20 |
8.38 |
7.67 |
7.68 |
3005178手 |
240645万 |
-0.56 |
-6.80% |
2021-12-31 |
7.88 |
8.35 |
7.81 |
8.24 |
3311756手 |
267853万 |
0.37 |
4.70% |
2021-12-24 |
8.00 |
8.09 |
7.83 |
7.87 |
2373013手 |
188783万 |
-0.15 |
-1.87% |
2021-12-17 |
8.33 |
8.34 |
7.99 |
8.02 |
3513132手 |
285481万 |
-0.41 |
-4.86% |
2021-12-10 |
8.60 |
8.76 |
8.23 |
8.43 |
4473627手 |
380765万 |
-0.17 |
-1.98% |
2021-12-03 |
8.01 |
8.64 |
7.98 |
8.60 |
3801112手 |
318923万 |
0.48 |
5.91% |
2021-11-26 |
8.42 |
8.54 |
8.11 |
8.12 |
2879026手 |
238969万 |
-0.27 |
-3.22% |
2021-11-19 |
8.28 |
8.58 |
7.80 |
8.39 |
4247645手 |
346926万 |
0.11 |
1.33% |
2021-11-12 |
7.92 |
8.35 |
7.80 |
8.28 |
3514760手 |
284061万 |
0.34 |
4.28% |
2021-11-05 |
7.32 |
8.11 |
7.31 |
7.94 |
3288079手 |
256880万 |
0.58 |
7.88% |
2021-10-29 |
7.80 |
8.00 |
7.16 |
7.36 |
2753636手 |
209261万 |
-0.44 |
-5.64% |
2021-10-22 |
7.53 |
7.95 |
7.51 |
7.80 |
2524584手 |
196357万 |
0.26 |
3.45% |
2021-10-15 |
7.45 |
7.69 |
7.23 |
7.54 |
1814624手 |
135970万 |
0.10 |
1.34% |
2021-10-08 |
7.42 |
7.48 |
7.38 |
7.44 |
283553手 |
21044万 |
0.06 |
0.81% |
2021-09-30 |
7.99 |
8.08 |
7.30 |
7.38 |
1884861手 |
143125万 |
-0.60 |
-7.52% |
2021-09-24 |
7.63 |
8.14 |
7.61 |
7.98 |
1995358手 |
158211万 |
0.24 |
3.10% |
2021-09-17 |
8.07 |
8.18 |
7.49 |
7.74 |
3402889手 |
268067万 |
-0.33 |
-4.09% |
2021-09-10 |
8.00 |
8.30 |
7.80 |
8.07 |
4942158手 |
398489万 |
0.09 |
1.13% |
2021-09-03 |
7.80 |
8.19 |
7.54 |
7.98 |
5886723手 |
466994万 |
0.16 |
2.05% |
2021-08-27 |
7.73 |
8.08 |
7.48 |
7.82 |
5129054手 |
399994万 |
0.12 |
1.56% |
2021-08-20 |
7.62 |
7.74 |
7.30 |
7.70 |
3775059手 |
284647万 |
0.04 |
0.52% |
2021-08-13 |
7.49 |
7.98 |
7.39 |
7.66 |
5299908手 |
407300万 |
0.17 |
2.27% |
2021-08-06 |
6.98 |
7.52 |
6.95 |
7.49 |
3819877手 |
278605万 |
0.51 |
7.31% |
2021-07-30 |
7.31 |
7.59 |
6.85 |
6.98 |
4139676手 |
297651万 |
-0.36 |
-4.91% |
2021-07-23 |
7.25 |
7.39 |
7.13 |
7.34 |
2505312手 |
181285万 |
0.10 |
1.38% |
2021-07-16 |
7.20 |
7.33 |
6.95 |
7.24 |
2297544手 |
164339万 |
0.04 |
0.56% |
2021-07-09 |
7.06 |
7.35 |
6.99 |
7.20 |
1953088手 |
140042万 |
0.13 |
1.84% |
2021-07-02 |
7.75 |
7.82 |
7.01 |
7.07 |
2399785手 |
177842万 |
-0.68 |
-8.77% |
2021-06-25 |
7.70 |
8.07 |
7.56 |
7.75 |
4501575手 |
352498万 |
0.00 |
0.00% |
2021-06-18 |
7.31 |
8.13 |
7.25 |
7.75 |
3766819手 |
289162万 |
0.41 |
5.59% |
2021-06-11 |
7.30 |
7.55 |
7.17 |
7.34 |
2955702手 |
217782万 |
0.07 |
0.96% |
2021-06-04 |
7.38 |
7.40 |
7.10 |
7.27 |
2107003手 |
152504万 |
-0.01 |
-0.14% |
2021-05-28 |
6.97 |
7.35 |
6.96 |
7.28 |
2080330手 |
149504万 |
0.29 |
4.15% |
2021-05-21 |
7.18 |
7.25 |
6.97 |
6.99 |
1921786手 |
136972万 |
-0.13 |
-1.83% |
2021-05-14 |
6.85 |
7.12 |
6.74 |
7.12 |
1548266手 |
107529万 |
0.27 |
3.94% |
2021-05-07 |
6.81 |
6.91 |
6.79 |
6.85 |
378545手 |
25943万 |
0.02 |
0.29% |
2021-04-30 |
6.90 |
7.02 |
6.66 |
6.83 |
1259088手 |
86481万 |
-0.07 |
-1.01% |
2021-04-23 |
7.07 |
7.20 |
6.83 |
6.90 |
1434892手 |
100999万 |
-0.17 |
-2.40% |
2021-04-16 |
7.31 |
7.43 |
6.82 |
7.07 |
1835458手 |
129546万 |
-0.25 |
-3.42% |
2021-04-09 |
7.18 |
7.37 |
7.14 |
7.32 |
1465679手 |
106302万 |
0.14 |
1.95% |
2021-04-02 |
7.23 |
7.48 |
7.08 |
7.18 |
2142305手 |
155561万 |
-0.01 |
-0.14% |
2021-03-26 |
7.18 |
7.36 |
7.07 |
7.19 |
2279165手 |
164755万 |
0.01 |
0.14% |
2021-03-19 |
6.82 |
7.24 |
6.75 |
7.18 |
2081329手 |
146045万 |
0.34 |
4.97% |
2021-03-12 |
7.45 |
7.50 |
6.71 |
6.84 |
2280908手 |
160451万 |
-0.63 |
-8.43% |
2021-03-05 |
6.94 |
7.79 |
6.94 |
7.47 |
3751743手 |
278311万 |
0.54 |
7.79% |
2021-02-26 |
6.91 |
7.30 |
6.86 |
6.93 |
2884050手 |
204192万 |
0.02 |
0.29% |
2021-02-19 |
6.63 |
6.93 |
6.59 |
6.91 |
987656手 |
66798万 |
0.35 |
5.33% |
2021-02-10 |
6.37 |
6.73 |
6.33 |
6.56 |
1266470手 |
82726万 |
0.18 |
2.82% |
2021-02-05 |
6.69 |
6.75 |
6.36 |
6.38 |
2081821手 |
136794万 |
-0.28 |
-4.20% |
2021-01-29 |
7.72 |
7.86 |
6.56 |
6.66 |
3854322手 |
274243万 |
-1.09 |
-14.06% |
2021-01-22 |
7.61 |
8.02 |
7.50 |
7.75 |
5205490手 |
403535万 |
0.06 |
0.78% |
2021-01-15 |
8.25 |
9.63 |
7.48 |
7.69 |
10996096手 |
936228万 |
-0.48 |
-5.88% |
2021-01-08 |
7.58 |
8.41 |
7.50 |
8.17 |
7689467手 |
622310万 |
0.69 |
9.22% |
2020-12-31 |
7.08 |
7.55 |
7.00 |
7.48 |
3398003手 |
246850万 |
0.38 |
5.35% |
2020-12-25 |
6.68 |
7.23 |
6.64 |
7.10 |
3302902手 |
230426万 |
0.38 |
5.66% |
2020-12-18 |
6.39 |
6.88 |
6.32 |
6.72 |
1575404手 |
104628万 |
0.32 |
5.00% |
2020-12-11 |
6.82 |
6.87 |
6.36 |
6.40 |
1659388手 |
109632万 |
-0.40 |
-5.88% |
2020-12-04 |
6.95 |
7.08 |
6.75 |
6.80 |
1280056手 |
87990万 |
-0.14 |
-2.02% |
2020-11-27 |
6.82 |
7.05 |
6.74 |
6.94 |
2442261手 |
168507万 |
0.11 |
1.61% |
2020-11-20 |
6.58 |
6.88 |
6.52 |
6.83 |
1755939手 |
117671万 |
0.26 |
3.96% |
2020-11-13 |
6.63 |
6.84 |
6.43 |
6.57 |
1429558手 |
94935万 |
-0.02 |
-0.30% |
2020-11-06 |
6.58 |
6.74 |
6.38 |
6.59 |
1253707手 |
82857万 |
-0.02 |
-0.30% |
2020-10-30 |
6.93 |
7.05 |
6.61 |
6.61 |
1206669手 |
82690万 |
-0.35 |
-5.03% |
2020-10-23 |
7.38 |
7.45 |
6.93 |
6.96 |
1581552手 |
112660万 |
-0.07 |
-1.00% |
2020-10-16 |
7.15 |
7.36 |
7.00 |
7.03 |
1641778手 |
118048万 |
-0.14 |
-1.95% |
2020-10-09 |
7.15 |
7.22 |
7.11 |
7.17 |
314431手 |
22550万 |
0.13 |
1.85% |
2020-09-30 |
6.94 |
7.09 |
6.86 |
7.04 |
717783手 |
50200万 |
0.10 |
1.44% |
2020-09-25 |
7.19 |
7.44 |
6.90 |
6.94 |
1541997手 |
110354万 |
-0.25 |
-3.48% |
2020-09-18 |
7.14 |
7.33 |
6.94 |
7.19 |
1582724手 |
112925万 |
0.10 |
1.41% |
2020-09-11 |
7.57 |
7.70 |
6.97 |
7.09 |
2402745手 |
178085万 |
-0.49 |
-6.46% |
2020-09-04 |
7.72 |
7.93 |
7.49 |
7.58 |
2940705手 |
227140万 |
-0.01 |
-0.13% |
2020-08-28 |
7.85 |
7.96 |
7.27 |
7.59 |
2793486手 |
211266万 |
-0.24 |
-3.06% |
2020-08-21 |
8.06 |
8.38 |
7.70 |
7.83 |
4764840手 |
384648万 |
-0.12 |
-1.51% |
2020-08-14 |
8.30 |
8.77 |
7.52 |
7.95 |
5602541手 |
449424万 |
-0.34 |
-4.10% |
2020-08-07 |
7.51 |
8.56 |
7.48 |
8.29 |
9323219手 |
758985万 |
0.87 |
11.72% |
2020-07-31 |
7.66 |
7.82 |
7.27 |
7.42 |
4614999手 |
345642万 |
-0.18 |
-2.37% |
2020-07-24 |
7.03 |
8.33 |
7.01 |
7.60 |
9566297手 |
737496万 |
0.65 |
9.35% |
2020-07-17 |
7.18 |
7.58 |
6.69 |
6.95 |
4291183手 |
308148万 |
-0.26 |
-3.61% |
2020-07-10 |
6.69 |
7.53 |
6.68 |
7.21 |
5766249手 |
413297万 |
0.57 |
8.58% |
2020-07-03 |
6.43 |
6.66 |
6.36 |
6.64 |
1642254手 |
106370万 |
0.20 |
3.11% |
2020-06-24 |
6.52 |
6.68 |
6.42 |
6.44 |
907586手 |
59331万 |
-0.09 |
-1.38% |
2020-06-19 |
6.60 |
6.71 |
6.46 |
6.53 |
1678660手 |
110253万 |
-0.07 |
-1.06% |
2020-06-12 |
6.50 |
6.63 |
6.40 |
6.60 |
1453903手 |
94430万 |
0.14 |
2.17% |
2020-06-05 |
6.54 |
6.77 |
6.42 |
6.46 |
1583519手 |
104418万 |
-0.01 |
-0.15% |
2020-05-29 |
6.55 |
6.68 |
6.31 |
6.47 |
1432657手 |
92819万 |
-0.06 |
-0.92% |
2020-05-22 |
7.04 |
7.18 |
6.44 |
6.53 |
2486753手 |
170020万 |
-0.49 |
-6.98% |
2020-05-15 |
6.84 |
7.05 |
6.72 |
7.02 |
2355840手 |
161915万 |
0.16 |
2.33% |
2020-05-08 |
6.63 |
6.93 |
6.56 |
6.86 |
1378572手 |
92712万 |
0.34 |
5.21% |
2020-04-30 |
6.83 |
6.87 |
6.12 |
6.52 |
1641381手 |
106096万 |
-0.30 |
-4.40% |
2020-04-24 |
6.67 |
7.26 |
6.64 |
6.82 |
3698402手 |
259489万 |
0.15 |
2.25% |
2020-04-17 |
6.85 |
6.99 |
6.61 |
6.67 |
1754199手 |
119269万 |
-0.22 |
-3.19% |
2020-04-10 |
6.66 |
7.15 |
6.61 |
6.89 |
2511944手 |
173530万 |
0.40 |
6.16% |
2020-04-03 |
6.45 |
6.65 |
6.27 |
6.49 |
1557491手 |
100756万 |
-0.03 |
-0.46% |
2020-03-27 |
6.51 |
6.73 |
6.23 |
6.52 |
2355405手 |
153524万 |
-0.23 |
-3.41% |
2020-03-20 |
7.12 |
7.14 |
6.45 |
6.75 |
3077675手 |
207667万 |
-0.33 |
-4.66% |
2020-03-13 |
7.20 |
7.87 |
6.49 |
7.08 |
5394592手 |
386970万 |
-0.26 |
-3.54% |
2020-03-06 |
7.30 |
7.83 |
7.11 |
7.34 |
4221295手 |
314308万 |
0.11 |
1.52% |
2020-02-28 |
7.10 |
8.33 |
7.04 |
7.23 |
7830106手 |
596723万 |
0.09 |
1.26% |
2020-02-21 |
6.85 |
7.28 |
6.69 |
7.14 |
6075125手 |
424553万 |
0.33 |
4.85% |
2020-02-14 |
7.20 |
7.37 |
6.44 |
6.81 |
7342341手 |
499488万 |
-0.16 |
-2.30% |