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 |
2023-12-08 |
7.85 |
8.05 |
7.26 |
7.35 |
1529413手 |
116615万 |
-0.56 |
-7.08% |
2023-12-01 |
7.15 |
8.17 |
7.14 |
7.91 |
2759917手 |
215742万 |
0.78 |
10.94% |
2023-11-24 |
7.17 |
7.39 |
7.04 |
7.13 |
374393手 |
27057万 |
-0.01 |
-0.14% |
2023-11-17 |
7.03 |
7.19 |
7.01 |
7.14 |
264880手 |
18859万 |
0.14 |
2.00% |
2023-11-10 |
7.09 |
7.15 |
6.93 |
7.00 |
315804手 |
22284万 |
-0.05 |
-0.71% |
2023-11-03 |
6.84 |
7.09 |
6.79 |
7.05 |
337114手 |
23423万 |
0.19 |
2.77% |
2023-10-27 |
6.58 |
6.91 |
6.33 |
6.86 |
256382手 |
16997万 |
0.29 |
4.41% |
2023-10-20 |
7.02 |
7.05 |
6.56 |
6.57 |
319485手 |
21619万 |
-0.42 |
-6.01% |
2023-10-13 |
6.88 |
7.03 |
6.69 |
6.99 |
644280手 |
44058万 |
0.01 |
0.14% |
2023-09-28 |
6.64 |
7.47 |
6.58 |
6.98 |
635994手 |
43989万 |
0.42 |
6.40% |
2023-09-22 |
6.40 |
6.60 |
6.30 |
6.56 |
200514手 |
12975万 |
0.13 |
2.02% |
2023-09-15 |
6.60 |
6.69 |
6.39 |
6.43 |
196706手 |
12845万 |
-0.17 |
-2.58% |
2023-09-08 |
6.59 |
6.74 |
6.50 |
6.60 |
246035手 |
16328万 |
0.04 |
0.61% |
2023-09-01 |
6.50 |
6.64 |
6.00 |
6.56 |
364966手 |
23438万 |
0.46 |
7.54% |
2023-08-25 |
6.52 |
6.60 |
6.09 |
6.10 |
210376手 |
13356万 |
-0.42 |
-6.44% |
2023-08-18 |
6.55 |
6.66 |
6.39 |
6.52 |
173861手 |
11392万 |
-0.05 |
-0.76% |
2023-08-11 |
6.84 |
6.89 |
6.56 |
6.57 |
190055手 |
12744万 |
-0.32 |
-4.64% |
2023-08-04 |
6.89 |
6.97 |
6.78 |
6.89 |
226313手 |
15566万 |
0.01 |
0.14% |
2023-07-28 |
6.83 |
6.99 |
6.68 |
6.88 |
255810手 |
17559万 |
0.05 |
0.73% |
2023-07-21 |
7.17 |
7.22 |
6.83 |
6.83 |
380106手 |
26733万 |
-0.37 |
-5.14% |
2023-07-14 |
7.37 |
7.45 |
7.09 |
7.20 |
437136手 |
31702万 |
-0.17 |
-2.31% |
2023-07-07 |
7.91 |
8.05 |
7.37 |
7.37 |
1052921手 |
80630万 |
-0.53 |
-6.71% |
2023-06-30 |
7.69 |
8.08 |
7.34 |
7.90 |
1711895手 |
132342万 |
0.27 |
3.54% |
2023-06-21 |
7.40 |
8.00 |
7.32 |
7.63 |
1162098手 |
87856万 |
0.33 |
4.52% |
2023-06-16 |
7.28 |
7.43 |
7.18 |
7.30 |
410527手 |
29932万 |
0.78 |
11.96% |
2022-06-23 |
6.25 |
6.64 |
6.25 |
6.52 |
423944手 |
27228万 |
0.23 |
3.66% |
2022-06-17 |
6.33 |
6.43 |
6.07 |
6.29 |
329291手 |
20608万 |
-0.04 |
-0.63% |
2022-06-10 |
6.44 |
6.54 |
6.03 |
6.33 |
418318手 |
26277万 |
-0.12 |
-1.86% |
2022-06-02 |
5.90 |
6.58 |
5.83 |
6.45 |
292259手 |
18097万 |
0.59 |
10.07% |
2022-05-27 |
5.99 |
6.14 |
5.76 |
5.86 |
204363手 |
12108万 |
-0.10 |
-1.68% |
2022-05-20 |
5.79 |
6.11 |
5.72 |
5.96 |
262011手 |
15482万 |
0.15 |
2.58% |
2022-05-13 |
5.51 |
5.86 |
5.49 |
5.81 |
269817手 |
15479万 |
0.31 |
5.64% |
2022-05-06 |
5.34 |
5.55 |
5.27 |
5.50 |
155976手 |
8518万 |
0.30 |
5.77% |
2022-04-29 |
5.50 |
5.63 |
4.66 |
5.20 |
308151手 |
15549万 |
-0.38 |
-6.81% |
2022-04-22 |
5.87 |
6.13 |
5.42 |
5.58 |
267350手 |
15484万 |
-0.32 |
-5.42% |
2022-04-15 |
6.13 |
6.39 |
5.86 |
5.90 |
329872手 |
20116万 |
-0.22 |
-3.60% |
2022-04-08 |
6.26 |
6.55 |
5.98 |
6.12 |
206406手 |
12916万 |
-0.21 |
-3.32% |
2022-04-01 |
6.20 |
6.33 |
6.02 |
6.33 |
286264手 |
17703万 |
0.08 |
1.28% |
2022-03-25 |
6.61 |
6.66 |
6.20 |
6.25 |
349172手 |
22311万 |
-0.36 |
-5.45% |
2022-03-18 |
6.60 |
6.74 |
6.21 |
6.61 |
442567手 |
28822万 |
-0.05 |
-0.75% |
2022-03-11 |
7.22 |
7.26 |
6.25 |
6.66 |
498682手 |
33463万 |
-0.48 |
-6.72% |
2022-03-04 |
7.56 |
7.74 |
7.10 |
7.14 |
569225手 |
42243万 |
-0.56 |
-7.27% |
2022-02-25 |
7.90 |
8.23 |
7.56 |
7.70 |
918889手 |
72913万 |
-0.20 |
-2.53% |
2022-02-18 |
7.23 |
8.52 |
7.16 |
7.90 |
1373017手 |
109009万 |
0.83 |
11.74% |
2022-02-11 |
7.40 |
7.66 |
7.03 |
7.07 |
494936手 |
36623万 |
-0.18 |
-2.48% |
2022-01-28 |
7.45 |
7.83 |
6.97 |
7.25 |
514877手 |
37739万 |
-0.28 |
-3.72% |
2022-01-21 |
7.62 |
7.99 |
7.35 |
7.53 |
852958手 |
65603万 |
-0.05 |
-0.66% |
2022-01-14 |
7.99 |
8.40 |
7.56 |
7.58 |
1183922手 |
95045万 |
-0.59 |
-7.22% |
2022-01-07 |
8.07 |
9.23 |
7.80 |
8.17 |
1715744手 |
146496万 |
0.04 |
0.49% |
2021-12-31 |
7.00 |
9.88 |
6.94 |
8.13 |
2668090手 |
232363万 |
1.14 |
16.31% |
2021-12-24 |
7.01 |
7.42 |
6.67 |
6.99 |
1306840手 |
91281万 |
-0.13 |
-1.83% |
2021-12-17 |
6.29 |
7.25 |
6.13 |
7.12 |
1144734手 |
76648万 |
0.85 |
13.56% |
2021-12-10 |
6.31 |
6.52 |
5.99 |
6.27 |
816608手 |
50885万 |
-0.01 |
-0.16% |
2021-12-03 |
5.83 |
6.85 |
5.73 |
6.28 |
1440723手 |
89969万 |
0.32 |
5.37% |
2021-11-26 |
5.84 |
6.68 |
5.66 |
5.96 |
805444手 |
49136万 |
0.12 |
2.06% |
2021-11-19 |
5.64 |
5.88 |
5.52 |
5.84 |
437080手 |
24997万 |
0.21 |
3.73% |
2021-11-12 |
5.06 |
5.68 |
4.95 |
5.63 |
309600手 |
16673万 |
0.56 |
11.04% |
2021-11-05 |
5.22 |
5.30 |
4.99 |
5.07 |
169814手 |
8694万 |
-0.17 |
-3.24% |
2021-10-29 |
5.35 |
5.53 |
5.00 |
5.24 |
195418手 |
10262万 |
-0.05 |
-0.94% |
2021-10-22 |
5.44 |
5.56 |
5.27 |
5.29 |
180538手 |
9806万 |
-0.14 |
-2.58% |
2021-10-15 |
5.34 |
5.51 |
5.14 |
5.43 |
230326手 |
12357万 |
0.07 |
1.31% |
2021-10-08 |
5.22 |
5.38 |
5.22 |
5.36 |
45122手 |
2408万 |
0.14 |
2.68% |
2021-09-30 |
5.44 |
5.47 |
5.07 |
5.22 |
178509手 |
9345万 |
-0.20 |
-3.69% |
2021-09-24 |
5.49 |
5.65 |
5.41 |
5.42 |
194362手 |
10742万 |
-0.13 |
-2.34% |
2021-09-17 |
5.66 |
5.96 |
5.42 |
5.55 |
557746手 |
31918万 |
-0.15 |
-2.63% |
2021-09-10 |
5.83 |
6.05 |
5.69 |
5.70 |
584341手 |
34266万 |
-0.14 |
-2.40% |
2021-09-03 |
6.59 |
6.59 |
5.73 |
5.84 |
1426908手 |
88329万 |
-0.17 |
-2.83% |
2021-08-27 |
5.47 |
6.45 |
5.47 |
6.01 |
1734687手 |
102792万 |
0.68 |
12.76% |
2021-08-20 |
5.45 |
5.52 |
5.07 |
5.33 |
359189手 |
19040万 |
-0.11 |
-2.02% |
2021-08-13 |
5.37 |
5.56 |
5.32 |
5.44 |
464621手 |
25301万 |
0.05 |
0.93% |
2021-08-06 |
5.20 |
5.61 |
5.16 |
5.39 |
654652手 |
35138万 |
0.17 |
3.26% |
2021-07-30 |
4.97 |
5.38 |
4.91 |
5.22 |
562971手 |
28954万 |
0.24 |
4.82% |
2021-07-23 |
4.94 |
5.12 |
4.83 |
4.98 |
249413手 |
12467万 |
0.10 |
2.05% |
2021-07-16 |
4.96 |
5.05 |
4.82 |
4.88 |
239431手 |
11854万 |
-0.08 |
-1.61% |
2021-07-09 |
4.82 |
4.99 |
4.78 |
4.96 |
179166手 |
8751万 |
0.20 |
4.20% |
2021-07-02 |
4.85 |
4.88 |
4.70 |
4.76 |
156935手 |
7538万 |
-0.05 |
-1.04% |
2021-06-25 |
4.84 |
5.18 |
4.78 |
4.81 |
309064手 |
15199万 |
-0.03 |
-0.62% |
2021-06-18 |
4.77 |
4.85 |
4.66 |
4.84 |
144809手 |
6898万 |
0.06 |
1.25% |
2021-06-11 |
4.75 |
4.89 |
4.70 |
4.78 |
196176手 |
9405万 |
0.04 |
0.84% |
2021-06-04 |
4.68 |
4.82 |
4.65 |
4.74 |
172361手 |
8163万 |
0.09 |
1.94% |
2021-05-28 |
4.60 |
4.73 |
4.56 |
4.65 |
143760手 |
6706万 |
0.06 |
1.31% |
2021-05-21 |
4.71 |
4.74 |
4.55 |
4.59 |
123523手 |
5703万 |
-0.16 |
-3.37% |
2021-05-14 |
4.65 |
4.85 |
4.59 |
4.75 |
171264手 |
8072万 |
0.13 |
2.81% |
2021-05-07 |
4.52 |
4.70 |
4.52 |
4.62 |
57542手 |
2666万 |
0.09 |
1.99% |
2021-04-30 |
4.83 |
4.87 |
4.46 |
4.53 |
217649手 |
10074万 |
-0.29 |
-6.02% |
2021-04-23 |
4.94 |
5.03 |
4.80 |
4.82 |
186005手 |
9154万 |
-0.14 |
-2.82% |
2021-04-16 |
4.83 |
4.98 |
4.60 |
4.96 |
176310手 |
8530万 |
0.13 |
2.69% |
2021-04-09 |
4.75 |
4.95 |
4.72 |
4.83 |
116405手 |
5614万 |
0.10 |
2.11% |
2021-04-02 |
4.83 |
4.93 |
4.67 |
4.73 |
160934手 |
7688万 |
-0.10 |
-2.07% |
2021-03-26 |
4.89 |
5.02 |
4.74 |
4.83 |
168120手 |
8224万 |
-0.06 |
-1.23% |
2021-03-19 |
4.89 |
5.02 |
4.81 |
4.89 |
146491手 |
7211万 |
0.01 |
0.20% |
2021-03-12 |
5.08 |
5.28 |
4.78 |
4.88 |
300087手 |
14969万 |
-0.20 |
-3.94% |
2021-03-05 |
4.98 |
5.26 |
4.92 |
5.08 |
401211手 |
20283万 |
0.01 |
0.20% |
2021-02-26 |
4.79 |
5.28 |
4.74 |
5.07 |
392472手 |
19641万 |
0.28 |
5.85% |
2021-02-19 |
4.70 |
4.84 |
4.61 |
4.79 |
78679手 |
3712万 |
0.18 |
3.90% |
2021-02-10 |
4.33 |
4.62 |
4.23 |
4.61 |
90312手 |
4007万 |
0.29 |
6.71% |
2021-02-05 |
4.66 |
4.72 |
3.96 |
4.32 |
208715手 |
9357万 |
-0.37 |
-7.89% |
2021-01-29 |
4.87 |
4.87 |
4.63 |
4.69 |
214101手 |
10153万 |
-0.20 |
-4.09% |
2021-01-22 |
4.93 |
5.12 |
4.88 |
4.89 |
241679手 |
12112万 |
-0.09 |
-1.81% |
2021-01-15 |
5.20 |
5.20 |
4.66 |
4.98 |
344376手 |
16861万 |
-0.17 |
-3.30% |
2021-01-08 |
5.31 |
5.79 |
5.01 |
5.15 |
641042手 |
34955万 |
-0.16 |
-3.01% |
2020-12-31 |
5.30 |
5.35 |
5.15 |
5.31 |
262127手 |
13721万 |
0.02 |
0.38% |
2020-12-25 |
5.60 |
5.78 |
5.18 |
5.29 |
514984手 |
28231万 |
-0.30 |
-5.37% |
2020-12-18 |
5.65 |
5.71 |
5.39 |
5.59 |
452153手 |
25227万 |
-0.06 |
-1.06% |
2020-12-11 |
6.07 |
6.27 |
5.55 |
5.65 |
899075手 |
54089万 |
-0.43 |
-7.07% |