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 |
6.80 |
6.95 |
6.64 |
6.73 |
5343787手 |
362869万 |
-0.08 |
-1.18% |
2022-06-17 |
6.93 |
7.00 |
6.64 |
6.81 |
8426357手 |
575007万 |
-0.17 |
-2.44% |
2022-06-10 |
7.05 |
7.06 |
6.72 |
6.98 |
10007236手 |
694515万 |
-0.07 |
-0.99% |
2022-06-02 |
7.26 |
7.31 |
7.02 |
7.05 |
4466456手 |
320169万 |
-0.23 |
-3.16% |
2022-05-27 |
7.18 |
7.44 |
6.97 |
7.28 |
5277544手 |
380153万 |
0.09 |
1.25% |
2022-05-20 |
7.18 |
7.20 |
6.82 |
7.19 |
6367244手 |
445928万 |
0.02 |
0.28% |
2022-05-13 |
6.92 |
7.22 |
6.83 |
7.17 |
5984633手 |
421278万 |
0.15 |
2.14% |
2022-05-06 |
7.05 |
7.27 |
6.95 |
7.02 |
2663786手 |
188867万 |
-0.11 |
-1.54% |
2022-04-29 |
7.43 |
7.56 |
6.82 |
7.13 |
8244159手 |
587039万 |
-0.44 |
-5.81% |
2022-04-22 |
7.55 |
8.09 |
7.21 |
7.57 |
8527456手 |
652025万 |
-0.05 |
-0.66% |
2022-04-15 |
8.15 |
8.23 |
7.57 |
7.62 |
6002864手 |
471671万 |
-0.47 |
-5.81% |
2022-04-08 |
7.95 |
8.40 |
7.93 |
8.09 |
3962724手 |
321740万 |
0.10 |
1.25% |
2022-04-01 |
7.41 |
8.24 |
7.26 |
7.99 |
7551704手 |
598385万 |
0.56 |
7.54% |
2022-03-25 |
8.05 |
8.09 |
7.37 |
7.43 |
6394733手 |
497841万 |
-0.60 |
-7.47% |
2022-03-18 |
8.06 |
8.30 |
7.30 |
8.03 |
10923209手 |
858205万 |
-0.16 |
-1.95% |
2022-03-11 |
7.78 |
8.32 |
7.42 |
8.19 |
14374074手 |
1135000万 |
0.42 |
5.41% |
2022-03-04 |
7.20 |
7.88 |
7.18 |
7.77 |
9593602手 |
728279万 |
0.53 |
7.32% |
2022-02-25 |
7.19 |
7.26 |
6.86 |
7.24 |
6769846手 |
477866万 |
0.07 |
0.98% |
2022-02-18 |
7.62 |
7.72 |
7.02 |
7.17 |
6198777手 |
450520万 |
-0.52 |
-6.76% |
2022-02-11 |
7.20 |
7.88 |
7.14 |
7.69 |
6977834手 |
527261万 |
0.64 |
9.08% |
2022-01-28 |
7.32 |
7.63 |
6.82 |
7.05 |
6911342手 |
501895万 |
-0.28 |
-3.82% |
2022-01-21 |
7.34 |
7.68 |
7.03 |
7.33 |
9498152手 |
697597万 |
-0.04 |
-0.54% |
2022-01-14 |
7.39 |
7.54 |
7.11 |
7.37 |
5953986手 |
438610万 |
-0.06 |
-0.81% |
2022-01-07 |
8.32 |
8.53 |
7.39 |
7.43 |
8738175手 |
680199万 |
-0.87 |
-10.48% |
2021-12-31 |
8.25 |
8.92 |
7.90 |
8.30 |
10884272手 |
910532万 |
0.05 |
0.61% |
2021-12-24 |
7.53 |
8.60 |
7.23 |
8.25 |
10711654手 |
844382万 |
0.67 |
8.84% |
2021-12-17 |
6.89 |
7.90 |
6.88 |
7.58 |
8618513手 |
635543万 |
0.68 |
9.86% |
2021-12-10 |
7.21 |
7.42 |
6.88 |
6.90 |
6667626手 |
471729万 |
-0.30 |
-4.17% |
2021-12-03 |
6.56 |
7.26 |
6.46 |
7.20 |
7788162手 |
542704万 |
0.51 |
7.62% |
2021-11-26 |
6.60 |
7.03 |
6.51 |
6.69 |
7647843手 |
517663万 |
0.18 |
2.77% |
2021-11-19 |
6.50 |
6.53 |
6.12 |
6.51 |
6365267手 |
399700万 |
0.03 |
0.46% |
2021-11-12 |
6.66 |
6.79 |
6.33 |
6.48 |
7252373手 |
472087万 |
-0.18 |
-2.70% |
2021-11-05 |
6.74 |
7.44 |
6.61 |
6.66 |
12612992手 |
885986万 |
-0.19 |
-2.77% |
2021-10-29 |
6.51 |
7.28 |
6.46 |
6.85 |
11097981手 |
768053万 |
0.38 |
5.87% |
2021-10-22 |
6.41 |
6.80 |
6.29 |
6.47 |
9757030手 |
639069万 |
0.13 |
2.05% |
2021-10-15 |
7.15 |
7.23 |
6.12 |
6.34 |
12295401手 |
799431万 |
-0.78 |
-10.96% |
2021-10-08 |
7.30 |
7.35 |
6.84 |
7.12 |
3213498手 |
226601万 |
-0.09 |
-1.25% |
2021-09-30 |
7.87 |
8.00 |
6.80 |
7.21 |
15727937手 |
1164360万 |
-0.40 |
-5.26% |
2021-09-24 |
6.88 |
8.31 |
6.87 |
7.61 |
14770355手 |
1141928万 |
0.71 |
10.29% |
2021-09-17 |
6.95 |
7.42 |
6.54 |
6.90 |
15704613手 |
1087492万 |
-0.01 |
-0.14% |
2021-09-10 |
5.68 |
7.33 |
5.65 |
6.91 |
18159442手 |
1193460万 |
1.23 |
21.66% |
2021-09-03 |
5.31 |
5.92 |
5.19 |
5.68 |
9359852手 |
522436万 |
0.39 |
7.37% |
2021-08-27 |
5.17 |
5.41 |
5.08 |
5.29 |
5450818手 |
286458万 |
0.14 |
2.72% |
2021-08-20 |
5.09 |
5.15 |
4.97 |
5.15 |
3755224手 |
191043万 |
0.06 |
1.18% |
2021-08-13 |
5.02 |
5.18 |
4.96 |
5.09 |
3639091手 |
185520万 |
0.07 |
1.39% |
2021-08-06 |
4.79 |
5.05 |
4.73 |
5.02 |
3589142手 |
177214万 |
0.22 |
4.58% |
2021-07-30 |
4.83 |
4.88 |
4.62 |
4.80 |
2242485手 |
106562万 |
-0.03 |
-0.62% |
2021-07-23 |
4.75 |
4.89 |
4.70 |
4.83 |
2301069手 |
110813万 |
0.08 |
1.68% |
2021-07-16 |
4.99 |
5.03 |
4.75 |
4.75 |
2837950手 |
139547万 |
-0.20 |
-4.04% |
2021-07-09 |
5.04 |
5.21 |
4.92 |
4.95 |
2856666手 |
144295万 |
-0.09 |
-1.79% |
2021-07-02 |
5.14 |
5.19 |
5.03 |
5.04 |
1557945手 |
79397万 |
-0.07 |
-1.37% |
2021-06-25 |
4.96 |
5.18 |
4.90 |
5.11 |
1936043手 |
97849万 |
0.14 |
2.82% |
2021-06-18 |
5.10 |
5.11 |
4.94 |
4.97 |
1409497手 |
70578万 |
-0.13 |
-2.55% |
2021-06-11 |
5.16 |
5.17 |
5.07 |
5.10 |
1403059手 |
71586万 |
-0.06 |
-1.16% |
2021-06-04 |
5.25 |
5.26 |
5.14 |
5.16 |
1631308手 |
84354万 |
-0.08 |
-1.53% |
2021-05-28 |
5.26 |
5.32 |
5.14 |
5.24 |
1972923手 |
103223万 |
-0.01 |
-0.19% |
2021-05-21 |
5.34 |
5.64 |
5.21 |
5.25 |
2831234手 |
152476万 |
-0.10 |
-1.87% |
2021-05-14 |
5.35 |
5.41 |
5.28 |
5.35 |
1755145手 |
93720万 |
-0.01 |
-0.19% |
2021-05-07 |
5.17 |
5.39 |
5.17 |
5.36 |
1000386手 |
53046万 |
0.14 |
2.68% |
2021-04-30 |
5.10 |
5.26 |
5.04 |
5.22 |
1973927手 |
101970万 |
0.12 |
2.35% |
2021-04-23 |
5.28 |
5.34 |
5.10 |
5.10 |
1818596手 |
95404万 |
-0.23 |
-4.32% |
2021-04-16 |
5.26 |
5.44 |
5.22 |
5.33 |
2608517手 |
138297万 |
0.05 |
0.95% |
2021-04-09 |
5.32 |
5.44 |
5.26 |
5.28 |
1815635手 |
96989万 |
-0.04 |
-0.75% |
2021-04-02 |
5.44 |
5.58 |
5.31 |
5.32 |
3617379手 |
196856万 |
-0.16 |
-2.92% |
2021-03-26 |
5.55 |
5.74 |
5.35 |
5.48 |
5571141手 |
309707万 |
-0.01 |
-0.18% |
2021-03-19 |
5.57 |
5.77 |
5.38 |
5.49 |
6004647手 |
333894万 |
-0.11 |
-1.96% |
2021-03-12 |
5.37 |
5.77 |
5.20 |
5.60 |
6866900手 |
373494万 |
0.38 |
7.28% |
2021-03-05 |
5.17 |
5.34 |
5.05 |
5.22 |
3176765手 |
165060万 |
0.05 |
0.97% |
2021-02-26 |
5.03 |
5.32 |
5.03 |
5.17 |
3886999手 |
201416万 |
0.14 |
2.78% |
2021-02-19 |
4.88 |
5.03 |
4.84 |
5.03 |
970133手 |
47813万 |
0.21 |
4.36% |
2021-02-10 |
4.69 |
4.86 |
4.66 |
4.82 |
1036743手 |
49578万 |
0.12 |
2.55% |
2021-02-05 |
5.23 |
5.32 |
4.59 |
4.70 |
4203503手 |
208793万 |
-0.45 |
-8.74% |
2021-01-29 |
4.95 |
5.23 |
4.92 |
5.15 |
3662088手 |
186006万 |
0.17 |
3.41% |
2021-01-22 |
5.18 |
5.27 |
4.97 |
4.98 |
3450266手 |
176704万 |
-0.22 |
-4.23% |
2021-01-15 |
4.99 |
5.68 |
4.81 |
5.20 |
7279282手 |
379131万 |
0.18 |
3.59% |
2021-01-08 |
4.92 |
5.08 |
4.75 |
5.02 |
4067694手 |
200823万 |
0.10 |
2.03% |
2020-12-31 |
5.05 |
5.13 |
4.83 |
4.92 |
2805988手 |
139059万 |
-0.13 |
-2.57% |
2020-12-25 |
4.85 |
5.09 |
4.74 |
5.05 |
3563994手 |
175201万 |
0.20 |
4.12% |
2020-12-18 |
4.69 |
4.92 |
4.61 |
4.85 |
1811842手 |
86109万 |
0.18 |
3.85% |
2020-12-11 |
4.83 |
4.85 |
4.61 |
4.67 |
1603516手 |
75670万 |
-0.16 |
-3.31% |
2020-12-04 |
4.85 |
5.03 |
4.76 |
4.83 |
2008933手 |
98330万 |
-0.02 |
-0.41% |
2020-11-27 |
4.67 |
4.96 |
4.64 |
4.85 |
2938517手 |
140451万 |
0.17 |
3.63% |
2020-11-20 |
4.59 |
4.73 |
4.58 |
4.68 |
1557423手 |
72982万 |
0.11 |
2.41% |
2020-11-13 |
4.66 |
4.75 |
4.54 |
4.57 |
1618389手 |
75452万 |
-0.09 |
-1.93% |
2020-11-06 |
4.45 |
4.66 |
4.44 |
4.66 |
2141979手 |
98361万 |
0.23 |
5.19% |
2020-10-30 |
4.48 |
4.54 |
4.39 |
4.43 |
1273157手 |
56914万 |
-0.04 |
-0.90% |
2020-10-23 |
4.57 |
4.61 |
4.45 |
4.47 |
1065381手 |
48066万 |
-0.12 |
-2.61% |
2020-10-16 |
4.48 |
4.63 |
4.47 |
4.59 |
1336854手 |
60918万 |
0.13 |
2.92% |
2020-10-09 |
4.43 |
4.48 |
4.42 |
4.46 |
189337手 |
8438万 |
0.07 |
1.59% |
2020-09-30 |
4.38 |
4.44 |
4.35 |
4.39 |
542552手 |
23915万 |
0.01 |
0.23% |
2020-09-25 |
4.61 |
4.62 |
4.36 |
4.38 |
1205536手 |
53938万 |
-0.23 |
-4.99% |
2020-09-18 |
4.55 |
4.61 |
4.49 |
4.61 |
1091878手 |
49772万 |
0.07 |
1.54% |
2020-09-11 |
4.77 |
4.79 |
4.48 |
4.54 |
2191362手 |
101730万 |
-0.19 |
-4.02% |
2020-09-04 |
4.60 |
4.97 |
4.59 |
4.73 |
3488424手 |
165761万 |
0.12 |
2.60% |
2020-08-28 |
4.68 |
4.82 |
4.53 |
4.61 |
2279277手 |
106239万 |
-0.09 |
-1.92% |
2020-08-21 |
4.55 |
4.75 |
4.51 |
4.70 |
3306604手 |
152973万 |
0.16 |
3.52% |
2020-08-14 |
4.33 |
4.79 |
4.31 |
4.54 |
4860532手 |
222949万 |
0.21 |
4.85% |
2020-08-07 |
4.36 |
4.45 |
4.30 |
4.33 |
1899327手 |
83148万 |
-0.01 |
-0.23% |
2020-07-31 |
4.29 |
4.39 |
4.27 |
4.34 |
1383720手 |
59952万 |
0.03 |
0.70% |
2020-07-24 |
4.32 |
4.51 |
4.28 |
4.31 |
2277620手 |
100509万 |
0.00 |
0.00% |
2020-07-17 |
4.53 |
4.68 |
4.28 |
4.31 |
3247617手 |
148010万 |
-0.22 |
-4.86% |
2020-07-10 |
4.35 |
4.68 |
4.33 |
4.53 |
5153283手 |
233396万 |
0.20 |
4.62% |
2020-07-03 |
4.11 |
4.37 |
4.07 |
4.33 |
1928468手 |
81104万 |
0.21 |
5.10% |
2020-06-24 |
4.14 |
4.16 |
4.09 |
4.12 |
519133手 |
21372万 |
-0.02 |
-0.48% |
2020-06-19 |
4.05 |
4.16 |
4.04 |
4.14 |
1084573手 |
44498万 |
0.07 |
1.72% |
2020-06-12 |
4.12 |
4.14 |
4.03 |
4.07 |
979782手 |
40131万 |
-0.05 |
-1.21% |