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 |
2022-05-24 |
7.71 |
8.20 |
7.54 |
7.54 |
35928手 |
2814万 |
-0.15 |
-1.95% |
2022-05-20 |
7.38 |
7.75 |
7.23 |
7.69 |
81676手 |
6137万 |
0.37 |
5.05% |
2022-05-13 |
6.98 |
7.37 |
6.92 |
7.32 |
103952手 |
7421万 |
0.30 |
4.27% |
2022-05-06 |
7.30 |
7.34 |
6.86 |
7.02 |
61334手 |
4336万 |
-0.34 |
-4.62% |
2022-04-29 |
7.89 |
7.95 |
6.44 |
7.36 |
122548手 |
8661万 |
-0.74 |
-9.14% |
2022-04-22 |
8.16 |
8.58 |
7.96 |
8.10 |
82378手 |
6813万 |
-0.01 |
-0.12% |
2022-04-15 |
8.22 |
8.35 |
7.83 |
8.11 |
75710手 |
6118万 |
-0.15 |
-1.82% |
2022-04-08 |
8.29 |
8.62 |
8.11 |
8.26 |
67104手 |
5630万 |
0.04 |
0.49% |
2022-04-01 |
8.48 |
8.57 |
8.20 |
8.22 |
100349手 |
8378万 |
-0.26 |
-3.07% |
2022-03-25 |
8.38 |
8.48 |
8.22 |
8.48 |
75049手 |
6280万 |
0.14 |
1.68% |
2022-03-18 |
8.50 |
8.50 |
7.73 |
8.34 |
71579手 |
5813万 |
-0.16 |
-1.88% |
2022-03-11 |
8.78 |
8.90 |
7.94 |
8.50 |
76342手 |
6440万 |
-0.28 |
-3.19% |
2022-03-04 |
8.74 |
8.95 |
8.46 |
8.78 |
73153手 |
6442万 |
0.05 |
0.57% |
2022-02-25 |
8.83 |
9.07 |
8.52 |
8.73 |
114281手 |
10066万 |
-0.08 |
-0.91% |
2022-02-18 |
8.56 |
8.95 |
8.46 |
8.81 |
82556手 |
7229万 |
0.24 |
2.80% |
2022-02-11 |
8.62 |
8.90 |
8.41 |
8.57 |
81420手 |
7089万 |
0.09 |
1.06% |
2022-01-28 |
8.99 |
9.02 |
8.20 |
8.48 |
109608手 |
9404万 |
-0.48 |
-5.36% |
2022-01-21 |
9.39 |
9.60 |
8.80 |
8.96 |
139710手 |
12902万 |
-0.46 |
-4.88% |
2022-01-14 |
9.13 |
9.78 |
9.13 |
9.42 |
150060手 |
14256万 |
0.16 |
1.73% |
2022-01-07 |
9.30 |
9.82 |
8.90 |
9.26 |
195433手 |
18367万 |
-0.05 |
-0.54% |
2021-12-31 |
9.28 |
9.56 |
9.09 |
9.31 |
130695手 |
12224万 |
0.03 |
0.32% |
2021-12-24 |
9.60 |
10.11 |
9.25 |
9.28 |
302823手 |
29452万 |
-0.36 |
-3.73% |
2021-12-17 |
10.00 |
10.10 |
9.42 |
9.64 |
445023手 |
43333万 |
-0.10 |
-1.03% |
2021-12-10 |
9.26 |
9.74 |
8.55 |
9.74 |
294085手 |
26672万 |
0.51 |
5.53% |
2021-12-03 |
8.58 |
10.50 |
8.56 |
9.23 |
582051手 |
55894万 |
0.51 |
5.85% |
2021-11-26 |
8.66 |
8.97 |
8.55 |
8.72 |
114862手 |
10051万 |
0.03 |
0.34% |
2021-11-19 |
8.40 |
8.88 |
8.36 |
8.69 |
97752手 |
8408万 |
0.22 |
2.60% |
2021-11-12 |
8.09 |
8.62 |
8.06 |
8.47 |
81395手 |
6772万 |
0.39 |
4.83% |
2021-11-05 |
7.72 |
8.15 |
7.66 |
8.08 |
79636手 |
6285万 |
0.36 |
4.66% |
2021-10-29 |
7.82 |
7.90 |
7.43 |
7.72 |
52682手 |
4042万 |
-0.11 |
-1.41% |
2021-10-22 |
8.19 |
8.19 |
7.81 |
7.83 |
36787手 |
2937万 |
-0.30 |
-3.69% |
2021-10-15 |
8.22 |
8.24 |
8.00 |
8.13 |
32009手 |
2602万 |
-0.05 |
-0.61% |
2021-10-08 |
8.10 |
8.26 |
8.03 |
8.18 |
9222手 |
753万 |
0.20 |
2.51% |
2021-09-30 |
8.38 |
8.42 |
7.80 |
7.98 |
50248手 |
4025万 |
-0.38 |
-4.54% |
2021-09-24 |
8.33 |
8.71 |
8.24 |
8.36 |
51068手 |
4334万 |
-0.04 |
-0.48% |
2021-09-17 |
8.75 |
8.79 |
8.32 |
8.40 |
95215手 |
8175万 |
-0.34 |
-3.89% |
2021-09-10 |
8.61 |
8.88 |
8.56 |
8.74 |
95649手 |
8371万 |
0.13 |
1.51% |
2021-09-03 |
8.69 |
8.93 |
8.53 |
8.61 |
113770手 |
9893万 |
-0.07 |
-0.81% |
2021-08-27 |
9.15 |
9.54 |
8.58 |
8.68 |
193301手 |
17643万 |
-0.47 |
-5.14% |
2021-08-20 |
9.28 |
9.58 |
8.95 |
9.15 |
143618手 |
13319万 |
-0.12 |
-1.29% |
2021-08-13 |
8.89 |
9.35 |
8.85 |
9.27 |
122737手 |
11226万 |
0.28 |
3.12% |
2021-08-06 |
8.44 |
9.27 |
8.44 |
8.99 |
122960手 |
10918万 |
0.46 |
5.39% |
2021-07-30 |
9.35 |
9.37 |
8.20 |
8.53 |
132741手 |
11565万 |
-0.65 |
-7.08% |
2021-07-23 |
9.00 |
9.34 |
8.86 |
9.18 |
128518手 |
11691万 |
0.12 |
1.32% |
2021-07-16 |
9.23 |
9.39 |
8.90 |
9.06 |
135478手 |
12435万 |
-0.18 |
-1.95% |
2021-07-09 |
8.47 |
9.26 |
8.47 |
9.24 |
154317手 |
13814万 |
0.71 |
8.32% |
2021-07-02 |
8.79 |
8.84 |
8.45 |
8.53 |
72094手 |
6254万 |
-0.25 |
-2.85% |
2021-06-25 |
8.60 |
8.96 |
8.57 |
8.78 |
109822手 |
9694万 |
0.15 |
1.74% |
2021-06-18 |
8.83 |
8.87 |
8.60 |
8.63 |
94907手 |
8247万 |
-0.20 |
-2.27% |
2021-06-11 |
9.03 |
9.09 |
8.82 |
8.83 |
177498手 |
15911万 |
-0.20 |
-2.21% |
2021-06-04 |
10.63 |
11.47 |
8.94 |
9.03 |
750238手 |
74709万 |
-1.55 |
-14.65% |
2021-05-28 |
9.02 |
10.97 |
8.75 |
10.58 |
684281手 |
68214万 |
1.58 |
17.56% |
2021-05-21 |
9.14 |
9.70 |
8.33 |
9.00 |
379023手 |
34621万 |
-0.20 |
-2.17% |
2021-05-14 |
9.33 |
9.63 |
9.03 |
9.20 |
157921手 |
14645万 |
-0.13 |
-1.39% |
2021-05-07 |
8.68 |
9.70 |
8.68 |
9.33 |
103765手 |
9494万 |
0.60 |
6.87% |
2021-04-30 |
8.83 |
9.50 |
8.28 |
8.73 |
248975手 |
22043万 |
-0.19 |
-2.13% |
2021-04-23 |
8.51 |
9.21 |
8.00 |
8.92 |
181734手 |
15670万 |
0.45 |
5.31% |
2021-04-16 |
8.47 |
8.69 |
8.08 |
8.47 |
138035手 |
11530万 |
-0.02 |
-0.24% |
2021-04-09 |
8.58 |
8.93 |
8.43 |
8.49 |
123202手 |
10669万 |
-0.09 |
-1.05% |
2021-04-02 |
11.06 |
11.22 |
8.26 |
8.58 |
336169手 |
30908万 |
-2.49 |
-22.49% |
2021-03-26 |
10.84 |
11.27 |
10.40 |
11.07 |
134286手 |
14591万 |
0.08 |
0.73% |
2021-03-19 |
11.05 |
11.78 |
10.82 |
10.99 |
148056手 |
16692万 |
-0.29 |
-2.57% |
2021-03-12 |
10.59 |
11.34 |
10.20 |
11.28 |
322438手 |
34951万 |
1.07 |
10.48% |
2021-03-05 |
7.90 |
10.21 |
7.90 |
10.21 |
305463手 |
28050万 |
2.29 |
28.91% |
2021-02-26 |
8.15 |
8.38 |
7.75 |
7.92 |
73735手 |
5923万 |
-0.13 |
-1.61% |
2021-02-19 |
7.82 |
8.09 |
7.71 |
8.05 |
30825手 |
2433万 |
0.26 |
3.34% |
2021-02-10 |
7.02 |
7.81 |
6.98 |
7.79 |
70556手 |
5225万 |
0.65 |
9.10% |
2021-02-05 |
7.80 |
7.81 |
7.03 |
7.14 |
103469手 |
7679万 |
-0.63 |
-8.11% |
2021-01-29 |
8.28 |
8.32 |
7.69 |
7.77 |
106201手 |
8424万 |
-0.51 |
-6.16% |
2021-01-22 |
8.24 |
8.59 |
8.12 |
8.28 |
80109手 |
6675万 |
0.06 |
0.73% |
2021-01-15 |
9.09 |
9.23 |
7.66 |
8.22 |
188931手 |
15663万 |
-0.86 |
-9.47% |
2021-01-08 |
11.28 |
11.59 |
8.96 |
9.08 |
229693手 |
22376万 |
-2.29 |
-20.14% |
2020-12-31 |
11.29 |
12.08 |
10.95 |
11.37 |
88269手 |
10159万 |
0.14 |
1.25% |
2020-12-25 |
11.19 |
11.57 |
10.90 |
11.23 |
79441手 |
8915万 |
0.13 |
1.17% |
2020-12-18 |
10.44 |
11.12 |
9.95 |
11.10 |
135245手 |
14343万 |
0.52 |
4.92% |
2020-12-11 |
13.40 |
13.57 |
10.32 |
10.58 |
382946手 |
47049万 |
-2.92 |
-21.63% |
2020-12-04 |
13.02 |
13.55 |
12.93 |
13.50 |
213154手 |
28037万 |
0.42 |
3.21% |
2020-11-27 |
12.30 |
13.17 |
12.02 |
13.08 |
368095手 |
46693万 |
0.58 |
4.64% |
2020-11-20 |
11.30 |
12.69 |
11.20 |
12.50 |
206178手 |
24634万 |
1.18 |
10.42% |
2020-11-13 |
11.16 |
11.45 |
11.11 |
11.32 |
112135手 |
12658万 |
0.17 |
1.52% |
2020-11-06 |
12.54 |
12.54 |
10.95 |
11.15 |
165253手 |
18806万 |
-0.91 |
-7.55% |
2020-10-30 |
13.23 |
13.23 |
11.85 |
12.06 |
88007手 |
11070万 |
-1.17 |
-8.84% |
2020-10-23 |
12.70 |
13.50 |
12.45 |
13.23 |
81594手 |
10633万 |
0.78 |
6.26% |
2020-10-16 |
11.55 |
12.63 |
11.30 |
12.45 |
113765手 |
13873万 |
1.15 |
10.18% |
2020-10-09 |
10.85 |
11.30 |
10.80 |
11.30 |
45875手 |
5046万 |
0.50 |
4.63% |
2020-09-30 |
12.03 |
12.07 |
10.22 |
10.80 |
191220手 |
20360万 |
-1.23 |
-10.22% |
2020-09-25 |
13.12 |
14.34 |
12.03 |
12.03 |
125011手 |
16551万 |
-1.14 |
-8.66% |
2020-09-18 |
13.59 |
13.59 |
12.96 |
13.17 |
74927手 |
9939万 |
-0.43 |
-3.16% |
2020-09-11 |
13.62 |
14.10 |
12.36 |
13.60 |
125671手 |
16543万 |
-0.03 |
-0.22% |
2020-09-04 |
12.95 |
13.89 |
12.22 |
13.63 |
185033手 |
24320万 |
0.62 |
4.77% |
2020-08-28 |
12.60 |
13.05 |
12.32 |
13.01 |
84173手 |
10649万 |
0.33 |
2.60% |
2020-08-21 |
12.80 |
13.21 |
12.40 |
12.68 |
104027手 |
13347万 |
-0.36 |
-2.76% |
2020-08-14 |
12.01 |
13.04 |
11.62 |
13.04 |
93853手 |
11501万 |
0.97 |
8.04% |
2020-08-07 |
11.29 |
12.46 |
11.08 |
12.07 |
100798手 |
11977万 |
1.03 |
9.33% |
2020-07-31 |
10.70 |
11.46 |
10.38 |
11.04 |
68984手 |
7586万 |
0.50 |
4.74% |
2020-07-24 |
10.80 |
11.50 |
10.52 |
10.54 |
62471手 |
6871万 |
-0.20 |
-1.86% |
2020-07-17 |
11.62 |
11.98 |
10.29 |
10.74 |
89419手 |
9963万 |
-0.86 |
-7.41% |
2020-07-10 |
10.28 |
11.69 |
10.12 |
11.60 |
162635手 |
17746万 |
1.30 |
12.62% |
2020-07-03 |
9.92 |
10.48 |
9.45 |
10.30 |
156570手 |
15355万 |
0.40 |
4.04% |
2020-06-24 |
8.83 |
10.69 |
8.81 |
9.90 |
264599手 |
26309万 |
1.05 |
11.86% |
2020-06-19 |
9.11 |
9.32 |
8.75 |
8.85 |
102293手 |
9253万 |
-0.29 |
-3.17% |
2020-06-12 |
8.94 |
9.39 |
8.30 |
9.14 |
101189手 |
9036万 |
0.23 |
2.58% |
2020-06-05 |
8.59 |
9.01 |
8.43 |
8.91 |
81794手 |
7138万 |
0.40 |
4.70% |
2020-05-29 |
11.60 |
12.41 |
8.36 |
8.51 |
72463手 |
8305万 |
-3.08 |
-26.57% |
2020-05-22 |
11.39 |
11.59 |
11.27 |
11.59 |
33816手 |
3865万 |
0.16 |
1.40% |
2020-05-15 |
11.26 |
11.49 |
11.20 |
11.43 |
29253手 |
3321万 |
0.16 |
1.42% |
2020-05-08 |
11.02 |
11.31 |
10.87 |
11.27 |
23542手 |
2634万 |
0.15 |
1.35% |
2020-04-30 |
11.98 |
12.09 |
10.72 |
11.12 |
59147手 |
6677万 |
-0.92 |
-7.64% |
2020-04-24 |
11.69 |
13.39 |
11.29 |
12.04 |
143683手 |
17794万 |
0.22 |
1.86% |
2020-04-17 |
11.66 |
11.88 |
11.37 |
11.82 |
31617手 |
3681万 |
0.11 |
0.94% |
2020-04-10 |
11.73 |
12.05 |
11.68 |
11.71 |
35147手 |
4180万 |
0.12 |
1.03% |
2020-04-03 |
11.60 |
11.86 |
11.37 |
11.59 |
32936手 |
3823万 |
-0.24 |
-2.03% |
2020-03-27 |
11.49 |
12.18 |
11.29 |
11.83 |
55036手 |
6483万 |
0.08 |
0.68% |
2020-03-20 |
12.40 |
12.61 |
11.21 |
11.75 |
54286手 |
6396万 |
-0.56 |
-4.55% |
2020-03-13 |
13.30 |
13.30 |
11.78 |
12.31 |
68516手 |
8667万 |
-0.97 |
-7.30% |
2020-03-06 |
12.34 |
13.46 |
12.34 |
13.28 |
64739手 |
8430万 |
1.00 |
8.14% |
2020-02-28 |
13.54 |
13.99 |
12.27 |
12.28 |
108487手 |
14421万 |
-1.38 |
-10.10% |
2020-02-21 |
12.67 |
13.89 |
12.65 |
13.66 |
107158手 |
14291万 |
0.98 |
7.73% |
2020-02-14 |
12.05 |
13.50 |
11.91 |
12.68 |
99252手 |
12469万 |
0.62 |
5.14% |
2020-02-07 |
12.30 |
12.33 |
11.07 |
12.06 |
85086手 |
9971万 |
-1.61 |
-11.78% |
2020-01-23 |
14.33 |
14.40 |
13.50 |
13.67 |
69726手 |
9749万 |
-0.64 |
-4.47% |
2020-01-17 |
15.10 |
15.40 |
14.30 |
14.31 |
116303手 |
17299万 |
-0.84 |
-5.54% |
2020-01-10 |
13.72 |
15.66 |
13.71 |
15.15 |
227030手 |
33629万 |
1.15 |
8.21% |
2020-01-03 |
14.30 |
14.49 |
13.98 |
14.00 |
71198手 |
10136万 |
-0.29 |
-2.03% |
2019-12-31 |
16.68 |
17.20 |
14.11 |
14.29 |
147509手 |
22340万 |
-0.31 |
-2.12% |
2019-12-27 |
13.74 |
14.90 |
13.42 |
14.60 |
175749手 |
24969万 |
0.91 |
6.65% |
2019-12-20 |
14.05 |
14.52 |
13.69 |
13.69 |
180687手 |
25460万 |
-0.51 |
-3.59% |
2019-12-13 |
13.52 |
14.20 |
13.30 |
14.20 |
229506手 |
31765万 |
0.56 |
4.11% |
2019-12-06 |
12.01 |
14.64 |
11.86 |
13.64 |
223737手 |
30628万 |
1.60 |
13.29% |
2019-11-29 |
12.21 |
12.60 |
12.00 |
12.04 |
18620手 |
2280万 |
-0.32 |
-2.59% |
2019-11-22 |
12.25 |
12.99 |
12.08 |
12.36 |
30423手 |
3814万 |
0.20 |
1.65% |
2019-11-15 |
12.55 |
12.63 |
12.11 |
12.16 |
18409手 |
2262万 |
-0.49 |
-3.87% |
2019-11-08 |
12.80 |
12.80 |
12.42 |
12.65 |
28577手 |
3609万 |
-0.03 |
-0.24% |
2019-11-01 |
13.38 |
13.47 |
12.62 |
12.68 |
35284手 |
4607万 |
-0.62 |
-4.66% |
2019-10-25 |
13.28 |
13.43 |
13.01 |
13.30 |
28959手 |
3831万 |
0.02 |
0.15% |
2019-10-18 |
13.49 |
14.08 |
13.20 |
13.28 |
45162手 |
6116万 |
-0.19 |
-1.41% |
2019-10-11 |
13.04 |
13.75 |
12.80 |
13.47 |
35516手 |
4699万 |
0.37 |
2.82% |
2019-09-30 |
13.26 |
13.35 |
13.10 |
13.10 |
5205手 |
686万 |
-0.15 |
-1.13% |
2019-09-27 |
13.83 |
13.97 |
13.10 |
13.25 |
58678手 |
7976万 |
-0.76 |
-5.42% |
2019-09-20 |
13.49 |
14.26 |
13.08 |
14.01 |
117356手 |
16064万 |
0.54 |
4.01% |
2019-09-12 |
13.23 |
13.54 |
13.23 |
13.47 |
39044手 |
5226万 |
0.27 |
2.04% |
2019-09-06 |
12.93 |
13.31 |
12.62 |
13.20 |
52510手 |
6856万 |
0.27 |
2.09% |
2019-08-30 |
13.40 |
14.14 |
12.68 |
12.93 |
77339手 |
10454万 |
-0.17 |
-1.30% |
2019-08-23 |
12.81 |
13.46 |
12.78 |
13.10 |
31507手 |
4151万 |
0.38 |
2.99% |
2019-08-16 |
12.42 |
13.03 |
12.29 |
12.72 |
37568手 |
4750万 |
0.22 |
1.76% |
2019-08-09 |
13.60 |
13.75 |
12.40 |
12.50 |
37517手 |
4860万 |
-1.01 |
-7.48% |
2019-08-02 |
13.87 |
14.15 |
13.40 |
13.51 |
35622手 |
4924万 |
-0.37 |
-2.67% |
2019-07-26 |
14.17 |
14.26 |
13.50 |
13.88 |
27958手 |
3866万 |
-0.20 |
-1.42% |
2019-07-19 |
14.27 |
14.59 |
13.95 |
14.08 |
29366手 |
4201万 |
-0.19 |
-1.33% |
2019-07-12 |
14.99 |
14.99 |
14.00 |
14.27 |
43480手 |
6239万 |
-0.80 |
-5.31% |
2019-07-05 |
14.90 |
15.34 |
14.60 |
15.07 |
75229手 |
11230万 |
0.54 |
3.72% |
2019-06-28 |
14.88 |
14.95 |
14.42 |
14.53 |
42899手 |
6296万 |
-0.36 |
-2.42% |
2019-06-21 |
14.43 |
15.70 |
13.96 |
14.89 |
65549手 |
9470万 |
0.46 |
3.19% |
2019-06-14 |
13.82 |
15.09 |
13.78 |
14.43 |
69727手 |
10139万 |
0.87 |
6.42% |
2019-06-06 |
14.36 |
14.65 |
13.56 |
13.56 |
40103手 |
5696万 |
-0.80 |
-5.57% |
2019-05-31 |
13.77 |
15.48 |
13.77 |
14.36 |
86426手 |
12776万 |
0.03 |
0.21% |
2019-05-24 |
22.30 |
22.82 |
14.13 |
14.33 |
61951手 |
12857万 |
-8.02 |
-35.88% |