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 |
7.66 |
8.15 |
7.50 |
7.91 |
636827手 |
49692万 |
0.26 |
3.40% |
2022-06-17 |
6.90 |
7.88 |
6.67 |
7.65 |
857890手 |
63104万 |
0.54 |
7.59% |
2022-06-10 |
6.61 |
7.24 |
6.60 |
7.11 |
537495手 |
37291万 |
0.43 |
6.44% |
2022-06-02 |
9.00 |
9.09 |
6.35 |
6.68 |
276404手 |
19043万 |
-2.27 |
-25.36% |
2022-05-27 |
8.83 |
9.35 |
8.77 |
8.95 |
217045手 |
19625万 |
-0.02 |
-0.22% |
2022-05-20 |
8.65 |
9.43 |
8.41 |
8.97 |
338683手 |
30159万 |
0.34 |
3.94% |
2022-05-13 |
7.93 |
8.69 |
7.93 |
8.63 |
176288手 |
14764万 |
0.61 |
7.61% |
2022-05-06 |
7.85 |
8.19 |
7.77 |
8.02 |
74095手 |
5947万 |
0.18 |
2.30% |
2022-04-29 |
7.86 |
7.86 |
6.70 |
7.84 |
260959手 |
18928万 |
-0.02 |
-0.25% |
2022-04-22 |
8.46 |
8.85 |
7.74 |
7.86 |
198827手 |
16655万 |
-0.69 |
-8.07% |
2022-04-15 |
9.18 |
9.40 |
8.41 |
8.55 |
238231手 |
21052万 |
-0.93 |
-9.81% |
2022-04-08 |
9.75 |
10.16 |
9.48 |
9.48 |
197747手 |
19539万 |
-0.35 |
-3.56% |
2022-04-01 |
10.04 |
10.52 |
9.62 |
9.83 |
297306手 |
29619万 |
-0.37 |
-3.63% |
2022-03-25 |
9.81 |
11.20 |
9.77 |
10.20 |
647061手 |
69498万 |
0.38 |
3.87% |
2022-03-18 |
10.31 |
10.37 |
9.28 |
9.82 |
332305手 |
32803万 |
-0.68 |
-6.48% |
2022-03-11 |
11.44 |
11.44 |
9.98 |
10.50 |
386083手 |
40900万 |
-0.88 |
-7.73% |
2022-03-04 |
10.99 |
11.98 |
10.46 |
11.38 |
827914手 |
94431万 |
0.50 |
4.60% |
2022-02-25 |
11.50 |
11.87 |
10.42 |
10.88 |
648499手 |
71926万 |
0.08 |
0.74% |
2022-02-18 |
9.01 |
11.13 |
8.92 |
10.80 |
856291手 |
89178万 |
1.79 |
19.87% |
2022-02-11 |
10.30 |
10.45 |
8.97 |
9.01 |
447808手 |
42726万 |
-0.99 |
-9.90% |
2022-01-28 |
9.82 |
10.65 |
9.08 |
10.00 |
424855手 |
41319万 |
0.18 |
1.83% |
2022-01-21 |
10.22 |
10.56 |
9.56 |
9.82 |
284241手 |
28616万 |
-0.41 |
-4.01% |
2022-01-14 |
10.23 |
10.47 |
10.03 |
10.23 |
245868手 |
25227万 |
-0.01 |
-0.10% |
2022-01-07 |
11.14 |
11.38 |
10.16 |
10.24 |
352947手 |
37365万 |
-0.90 |
-8.08% |
2021-12-31 |
11.06 |
11.64 |
10.80 |
11.14 |
362536手 |
40302万 |
0.10 |
0.91% |
2021-12-24 |
11.49 |
11.86 |
10.88 |
11.04 |
374111手 |
42540万 |
-0.61 |
-5.24% |
2021-12-17 |
12.18 |
12.47 |
11.62 |
11.65 |
425738手 |
51319万 |
-0.60 |
-4.90% |
2021-12-10 |
12.90 |
14.25 |
12.00 |
12.25 |
1007654手 |
130424万 |
-0.71 |
-5.48% |
2021-12-03 |
13.14 |
15.15 |
12.51 |
12.96 |
1356185手 |
183514万 |
-0.44 |
-3.28% |
2021-11-26 |
14.12 |
14.29 |
13.07 |
13.40 |
1086912手 |
148848万 |
-0.39 |
-2.83% |
2021-11-19 |
14.79 |
14.79 |
12.31 |
13.79 |
1763832手 |
233990万 |
-1.51 |
-9.87% |
2021-11-12 |
12.30 |
16.34 |
12.15 |
15.30 |
1678224手 |
252384万 |
3.78 |
32.81% |
2021-11-05 |
10.00 |
11.85 |
9.76 |
11.52 |
1806293手 |
196181万 |
1.96 |
20.50% |
2021-10-29 |
8.89 |
9.56 |
8.61 |
9.56 |
845533手 |
77037万 |
0.74 |
8.39% |
2021-10-22 |
9.17 |
10.43 |
8.80 |
8.82 |
1315661手 |
125561万 |
-0.31 |
-3.40% |
2021-10-15 |
8.52 |
9.88 |
8.00 |
9.13 |
1209640手 |
106688万 |
1.11 |
13.84% |
2021-10-08 |
7.86 |
8.19 |
7.61 |
8.02 |
162470手 |
12824万 |
0.52 |
6.93% |
2021-09-30 |
7.80 |
8.17 |
6.67 |
7.50 |
586660手 |
42704万 |
-0.59 |
-7.29% |
2021-09-24 |
7.80 |
9.39 |
7.73 |
8.09 |
776417手 |
65627万 |
0.10 |
1.25% |
2021-09-17 |
7.12 |
8.71 |
6.99 |
7.99 |
1686635手 |
135279万 |
0.88 |
12.38% |
2021-09-10 |
6.48 |
7.11 |
6.30 |
7.11 |
479885手 |
32294万 |
0.63 |
9.72% |
2021-09-03 |
6.40 |
6.62 |
6.17 |
6.48 |
320598手 |
20464万 |
-0.01 |
-0.15% |
2021-08-27 |
6.08 |
6.75 |
6.08 |
6.49 |
588437手 |
38047万 |
0.44 |
7.27% |
2021-08-20 |
5.77 |
6.15 |
5.71 |
6.05 |
270653手 |
15996万 |
0.18 |
3.07% |
2021-08-13 |
5.59 |
5.95 |
5.59 |
5.87 |
188829手 |
10943万 |
0.27 |
4.82% |
2021-08-06 |
5.18 |
5.72 |
5.17 |
5.60 |
235853手 |
13107万 |
0.41 |
7.90% |
2021-07-30 |
5.35 |
5.37 |
4.91 |
5.19 |
145544手 |
7457万 |
-0.15 |
-2.81% |
2021-07-23 |
5.48 |
5.48 |
5.29 |
5.34 |
121538手 |
6558万 |
-0.14 |
-2.56% |
2021-07-16 |
5.56 |
5.68 |
5.47 |
5.48 |
169569手 |
9448万 |
-0.07 |
-1.26% |
2021-07-09 |
5.45 |
5.59 |
5.42 |
5.55 |
103088手 |
5687万 |
0.11 |
2.02% |
2021-07-02 |
5.68 |
5.70 |
5.42 |
5.44 |
136890手 |
7596万 |
-0.26 |
-4.56% |
2021-06-25 |
5.65 |
5.96 |
5.63 |
5.70 |
206909手 |
12003万 |
0.00 |
0.00% |
2021-06-18 |
5.80 |
5.87 |
5.45 |
5.70 |
209877手 |
11753万 |
-0.14 |
-2.40% |
2021-06-11 |
5.76 |
6.08 |
5.75 |
5.84 |
262506手 |
15440万 |
0.07 |
1.21% |
2021-06-04 |
9.15 |
9.31 |
5.77 |
5.77 |
342299手 |
24978万 |
-3.34 |
-36.66% |
2021-05-28 |
8.34 |
9.30 |
8.33 |
9.11 |
335409手 |
29532万 |
0.73 |
8.71% |
2021-05-21 |
8.64 |
8.89 |
8.30 |
8.38 |
268902手 |
22831万 |
-0.36 |
-4.12% |
2021-05-14 |
7.93 |
9.05 |
7.83 |
8.74 |
473429手 |
39111万 |
0.74 |
9.25% |
2021-05-07 |
8.08 |
8.54 |
7.89 |
8.00 |
349066手 |
28463万 |
-0.75 |
-8.57% |
2021-04-30 |
7.21 |
10.45 |
7.11 |
8.75 |
754127手 |
68242万 |
1.47 |
20.19% |
2021-04-23 |
7.32 |
8.12 |
7.18 |
7.28 |
125347手 |
9302万 |
0.05 |
0.69% |
2021-04-16 |
7.23 |
7.28 |
7.09 |
7.23 |
52137手 |
3749万 |
0.07 |
0.98% |
2021-04-09 |
7.31 |
7.60 |
7.13 |
7.16 |
57669手 |
4245万 |
-0.15 |
-2.05% |
2021-04-02 |
7.24 |
7.31 |
7.09 |
7.31 |
34251手 |
2465万 |
0.13 |
1.81% |
2021-03-26 |
7.27 |
7.33 |
7.13 |
7.18 |
39207手 |
2836万 |
-0.06 |
-0.83% |
2021-03-19 |
7.08 |
7.30 |
7.02 |
7.24 |
30139手 |
2162万 |
0.15 |
2.12% |
2021-03-12 |
7.21 |
7.34 |
6.91 |
7.09 |
31051手 |
2200万 |
-0.18 |
-2.48% |
2021-03-05 |
7.00 |
7.33 |
6.90 |
7.27 |
34743手 |
2491万 |
0.27 |
3.86% |
2021-02-26 |
6.90 |
7.05 |
6.83 |
7.00 |
40419手 |
2813万 |
0.17 |
2.49% |
2021-02-19 |
6.56 |
6.90 |
6.55 |
6.83 |
21182手 |
1422万 |
0.30 |
4.59% |
2021-02-10 |
6.52 |
6.66 |
6.39 |
6.53 |
21590手 |
1411万 |
0.08 |
1.24% |
2021-02-05 |
7.00 |
7.06 |
6.43 |
6.45 |
36751手 |
2497万 |
-0.51 |
-7.33% |
2021-01-29 |
7.32 |
7.32 |
6.90 |
6.96 |
32384手 |
2302万 |
-0.37 |
-5.05% |
2021-01-22 |
7.33 |
7.49 |
7.30 |
7.33 |
35543手 |
2621万 |
0.01 |
0.14% |
2021-01-15 |
7.44 |
7.48 |
7.00 |
7.32 |
36583手 |
2670万 |
-0.13 |
-1.75% |
2021-01-08 |
7.75 |
7.93 |
7.30 |
7.45 |
57585手 |
4406万 |
-0.29 |
-3.75% |
2020-12-31 |
8.11 |
8.11 |
7.61 |
7.74 |
66190手 |
5142万 |
-0.30 |
-3.73% |
2020-12-25 |
8.46 |
8.49 |
7.94 |
8.04 |
64166手 |
5276万 |
-0.41 |
-4.85% |
2020-12-18 |
8.02 |
8.90 |
7.93 |
8.45 |
98582手 |
8311万 |
0.48 |
6.02% |
2020-12-11 |
8.45 |
8.45 |
7.94 |
7.97 |
40595手 |
3330万 |
-0.39 |
-4.67% |
2020-12-04 |
8.45 |
8.54 |
8.28 |
8.36 |
34659手 |
2913万 |
-0.03 |
-0.36% |
2020-11-27 |
8.46 |
8.75 |
8.23 |
8.39 |
71798手 |
6088万 |
-0.09 |
-1.06% |
2020-11-20 |
8.32 |
8.51 |
8.23 |
8.48 |
78837手 |
6623万 |
0.21 |
2.54% |
2020-11-13 |
8.10 |
8.30 |
8.03 |
8.27 |
77031手 |
6280万 |
0.14 |
1.72% |
2020-11-06 |
7.80 |
8.20 |
7.77 |
8.13 |
83259手 |
6682万 |
0.29 |
3.70% |
2020-10-30 |
8.43 |
8.58 |
7.82 |
7.84 |
142684手 |
11784万 |
-0.66 |
-7.76% |
2020-10-23 |
8.70 |
8.82 |
8.33 |
8.50 |
81076手 |
6925万 |
-0.20 |
-2.30% |
2020-10-16 |
8.88 |
8.99 |
8.61 |
8.70 |
84264手 |
7415万 |
-0.15 |
-1.70% |
2020-10-09 |
8.65 |
8.96 |
8.57 |
8.85 |
36208手 |
3177万 |
0.29 |
3.39% |
2020-09-30 |
8.54 |
8.71 |
8.27 |
8.56 |
61077手 |
5184万 |
0.02 |
0.23% |
2020-09-25 |
9.22 |
9.23 |
8.46 |
8.54 |
106878手 |
9465万 |
-0.69 |
-7.48% |
2020-09-18 |
9.12 |
9.29 |
8.85 |
9.23 |
130615手 |
11909万 |
0.17 |
1.88% |
2020-09-11 |
10.00 |
10.28 |
8.83 |
9.06 |
223430手 |
21651万 |
-0.89 |
-8.95% |
2020-09-04 |
10.00 |
10.07 |
9.54 |
9.95 |
159169手 |
15672万 |
0.03 |
0.30% |
2020-08-28 |
9.88 |
10.13 |
9.53 |
9.92 |
160574手 |
15827万 |
0.06 |
0.61% |
2020-08-21 |
9.60 |
10.75 |
9.53 |
9.86 |
332105手 |
34011万 |
0.34 |
3.57% |
2020-08-14 |
9.02 |
9.60 |
8.70 |
9.52 |
207468手 |
19134万 |
0.43 |
4.73% |
2020-08-07 |
9.02 |
9.49 |
8.91 |
9.09 |
242332手 |
22248万 |
0.11 |
1.23% |
2020-07-31 |
8.62 |
8.99 |
8.35 |
8.98 |
188978手 |
16323万 |
0.48 |
5.65% |
2020-07-24 |
8.65 |
9.24 |
8.46 |
8.50 |
215335手 |
19176万 |
-0.10 |
-1.16% |
2020-07-17 |
8.69 |
9.61 |
8.41 |
8.60 |
355134手 |
31988万 |
-0.11 |
-1.26% |
2020-07-10 |
8.21 |
8.95 |
8.21 |
8.71 |
344120手 |
29523万 |
0.55 |
6.74% |
2020-07-03 |
8.25 |
8.25 |
7.85 |
8.16 |
233540手 |
18761万 |
-0.15 |
-1.80% |
2020-06-24 |
8.48 |
8.53 |
8.05 |
8.31 |
133631手 |
11069万 |
-3.89 |
-31.89% |
2020-06-19 |
12.61 |
12.87 |
12.03 |
12.20 |
209782手 |
25999万 |
-0.40 |
-3.17% |
2020-06-12 |
11.78 |
12.98 |
11.72 |
12.60 |
269111手 |
33613万 |
0.81 |
6.87% |
2020-06-05 |
11.30 |
12.15 |
11.30 |
11.79 |
192871手 |
22605万 |
0.53 |
4.71% |
2020-05-29 |
11.01 |
11.43 |
10.91 |
11.26 |
118581手 |
13257万 |
0.31 |
2.83% |
2020-05-22 |
12.00 |
12.37 |
10.93 |
10.95 |
246139手 |
28335万 |
-1.07 |
-8.90% |
2020-05-15 |
11.60 |
12.36 |
11.22 |
12.02 |
306304手 |
35759万 |
0.40 |
3.44% |
2020-05-08 |
11.26 |
12.33 |
10.90 |
11.62 |
303684手 |
35278万 |
0.40 |
3.56% |
2020-04-30 |
10.41 |
11.40 |
10.25 |
11.22 |
499503手 |
53535万 |
0.35 |
3.22% |
2020-04-24 |
9.19 |
11.20 |
9.01 |
10.87 |
303547手 |
31611万 |
1.63 |
17.64% |
2020-04-17 |
9.27 |
9.86 |
9.14 |
9.24 |
171228手 |
16335万 |
-0.39 |
-4.05% |
2020-04-10 |
8.89 |
10.07 |
8.86 |
9.63 |
118376手 |
11138万 |
0.85 |
9.68% |
2020-04-03 |
9.78 |
9.79 |
8.70 |
8.78 |
117861手 |
10683万 |
-0.95 |
-9.76% |
2020-03-27 |
9.63 |
10.36 |
9.02 |
9.73 |
264573手 |
25913万 |
-0.16 |
-1.62% |
2020-03-20 |
9.27 |
10.17 |
8.70 |
9.89 |
246910手 |
23886万 |
0.70 |
7.62% |
2020-03-13 |
9.35 |
9.52 |
8.61 |
9.19 |
93303手 |
8552万 |
-0.16 |
-1.71% |
2020-03-06 |
8.75 |
9.46 |
8.63 |
9.35 |
102427手 |
9434万 |
0.74 |
8.60% |
2020-02-28 |
9.23 |
9.27 |
8.50 |
8.61 |
116367手 |
10374万 |
-0.57 |
-6.21% |
2020-02-21 |
8.68 |
9.25 |
8.68 |
9.18 |
106442手 |
9609万 |
0.54 |
6.25% |
2020-02-14 |
9.10 |
9.10 |
8.58 |
8.64 |
105012手 |
9313万 |
-0.46 |
-5.05% |
2020-02-07 |
8.71 |
9.60 |
8.10 |
9.10 |
71845手 |
6471万 |
-0.58 |
-5.99% |
2020-01-23 |
9.67 |
10.09 |
9.31 |
9.68 |
94870手 |
9265万 |
0.00 |
0.00% |
2020-01-17 |
9.11 |
9.84 |
9.10 |
9.68 |
103805手 |
9959万 |
0.45 |
4.88% |
2020-01-10 |
9.04 |
9.41 |
9.01 |
9.23 |
98487手 |
9070万 |
0.16 |
1.76% |
2020-01-03 |
8.94 |
9.09 |
8.85 |
9.07 |
46163手 |
4147万 |
0.19 |
2.14% |
2019-12-31 |
11.20 |
11.59 |
8.76 |
8.88 |
48991手 |
4934万 |
-0.12 |
-1.33% |
2019-12-27 |
8.73 |
9.26 |
8.67 |
9.00 |
168615手 |
15157万 |
0.23 |
2.62% |
2019-12-20 |
8.44 |
8.82 |
8.39 |
8.77 |
63033手 |
5427万 |
0.37 |
4.41% |
2019-12-13 |
8.37 |
8.46 |
8.26 |
8.40 |
33290手 |
2779万 |
0.03 |
0.36% |
2019-12-06 |
8.21 |
8.43 |
8.18 |
8.37 |
57874手 |
4819万 |
0.16 |
1.95% |
2019-11-29 |
8.09 |
8.24 |
8.01 |
8.21 |
42011手 |
3425万 |
0.13 |
1.61% |
2019-11-22 |
7.93 |
8.24 |
7.92 |
8.08 |
34053手 |
2770万 |
0.12 |
1.51% |
2019-11-15 |
8.20 |
8.20 |
7.91 |
7.96 |
40889手 |
3288万 |
-0.27 |
-3.28% |
2019-11-08 |
9.00 |
9.06 |
8.14 |
8.23 |
132749手 |
11167万 |
-0.94 |
-10.25% |
2019-11-01 |
9.40 |
9.52 |
9.02 |
9.17 |
52635手 |
4876万 |
-0.23 |
-2.45% |
2019-10-25 |
9.20 |
9.51 |
9.05 |
9.40 |
72209手 |
6719万 |
0.20 |
2.17% |
2019-10-18 |
9.43 |
9.57 |
9.08 |
9.20 |
76999手 |
7201万 |
-0.19 |
-2.02% |
2019-10-11 |
9.41 |
9.54 |
8.83 |
9.39 |
94890手 |
8760万 |
-0.02 |
-0.21% |
2019-09-30 |
9.10 |
9.41 |
8.99 |
9.41 |
26725手 |
2476万 |
0.34 |
3.75% |
2019-09-27 |
9.35 |
9.43 |
8.70 |
9.07 |
101160手 |
9185万 |
-0.28 |
-3.00% |
2019-09-20 |
9.32 |
9.56 |
9.07 |
9.35 |
70902手 |
6577万 |
0.08 |
0.86% |
2019-09-12 |
9.20 |
9.35 |
9.12 |
9.27 |
45798手 |
4225万 |
0.16 |
1.76% |
2019-09-06 |
8.72 |
9.20 |
8.70 |
9.11 |
77419手 |
7006万 |
0.34 |
3.88% |
2019-08-30 |
8.57 |
9.04 |
8.49 |
8.77 |
62817手 |
5574万 |
0.03 |
0.34% |
2019-08-23 |
8.50 |
8.98 |
8.47 |
8.74 |
58653手 |
5153万 |
0.28 |
3.31% |
2019-08-16 |
8.55 |
8.99 |
8.28 |
8.46 |
76825手 |
6589万 |
-0.08 |
-0.94% |
2019-08-09 |
9.39 |
9.57 |
8.49 |
8.54 |
74629手 |
6763万 |
-0.80 |
-8.56% |
2019-08-02 |
9.80 |
10.07 |
9.18 |
9.34 |
58013手 |
5613万 |
-0.45 |
-4.60% |
2019-07-26 |
9.89 |
10.01 |
9.28 |
9.79 |
83038手 |
8005万 |
-0.19 |
-1.90% |
2019-07-19 |
10.10 |
10.40 |
9.68 |
9.98 |
69500手 |
6921万 |
-0.03 |
-0.30% |
2019-07-12 |
10.29 |
10.42 |
9.61 |
10.01 |
61931手 |
6129万 |
-0.35 |
-3.38% |