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 |
8.17 |
8.72 |
8.11 |
8.36 |
172550手 |
14486万 |
0.17 |
2.08% |
2022-06-17 |
7.91 |
8.22 |
7.83 |
8.19 |
156048手 |
12579万 |
0.20 |
2.50% |
2022-06-10 |
7.99 |
8.31 |
7.84 |
7.99 |
149550手 |
12097万 |
0.00 |
0.00% |
2022-06-02 |
7.98 |
8.10 |
7.81 |
7.99 |
90590手 |
7216万 |
-0.05 |
-0.62% |
2022-05-27 |
8.17 |
8.30 |
7.88 |
8.04 |
130149手 |
10515万 |
-0.11 |
-1.35% |
2022-05-20 |
8.32 |
8.32 |
7.81 |
8.15 |
128491手 |
10392万 |
-0.09 |
-1.09% |
2022-05-13 |
8.13 |
8.35 |
7.96 |
8.24 |
159250手 |
13043万 |
0.13 |
1.60% |
2022-05-06 |
7.97 |
8.12 |
7.78 |
8.11 |
50154手 |
4016万 |
0.14 |
1.76% |
2022-04-29 |
8.33 |
8.47 |
7.41 |
7.97 |
212500手 |
16838万 |
-0.39 |
-4.67% |
2022-04-22 |
8.77 |
9.10 |
8.30 |
8.36 |
182175手 |
15839万 |
-0.49 |
-5.54% |
2022-04-15 |
9.30 |
9.35 |
8.83 |
8.85 |
202458手 |
18378万 |
-0.51 |
-5.45% |
2022-04-08 |
9.76 |
10.40 |
9.22 |
9.36 |
198346手 |
19455万 |
-0.39 |
-4.00% |
2022-04-01 |
10.00 |
10.44 |
9.65 |
9.75 |
306423手 |
30847万 |
-0.40 |
-3.94% |
2022-03-25 |
9.69 |
10.34 |
9.59 |
10.15 |
330831手 |
33353万 |
0.57 |
5.95% |
2022-03-18 |
10.14 |
10.19 |
8.62 |
9.58 |
411350手 |
38438万 |
-0.59 |
-5.80% |
2022-03-11 |
10.12 |
10.92 |
9.15 |
10.17 |
503730手 |
50581万 |
0.11 |
1.09% |
2022-03-04 |
9.61 |
10.26 |
9.35 |
10.06 |
282147手 |
27891万 |
0.53 |
5.56% |
2022-02-25 |
9.11 |
9.89 |
9.02 |
9.53 |
334917手 |
31608万 |
0.41 |
4.50% |
2022-02-18 |
9.11 |
9.65 |
9.03 |
9.12 |
244403手 |
22632万 |
0.06 |
0.66% |
2022-02-11 |
8.93 |
9.56 |
8.61 |
9.06 |
251407手 |
23237万 |
-0.11 |
-1.20% |
2022-01-28 |
10.22 |
10.30 |
8.88 |
9.17 |
398371手 |
37429万 |
-1.26 |
-12.08% |
2022-01-21 |
11.85 |
12.17 |
10.15 |
10.43 |
1151920手 |
124727万 |
-0.85 |
-7.54% |
2022-01-14 |
9.11 |
11.28 |
9.11 |
11.28 |
1122499手 |
119797万 |
2.18 |
23.96% |
2022-01-07 |
9.48 |
9.88 |
9.06 |
9.10 |
213136手 |
20096万 |
-0.38 |
-4.01% |
2021-12-31 |
8.98 |
9.63 |
8.95 |
9.48 |
202049手 |
18852万 |
0.51 |
5.69% |
2021-12-24 |
8.80 |
9.17 |
8.73 |
8.97 |
136304手 |
12225万 |
0.12 |
1.36% |
2021-12-17 |
8.89 |
9.12 |
8.84 |
8.85 |
124074手 |
11102万 |
-0.03 |
-0.34% |
2021-12-10 |
8.72 |
9.31 |
8.44 |
8.88 |
256910手 |
22637万 |
0.18 |
2.07% |
2021-12-03 |
9.27 |
9.39 |
8.69 |
8.70 |
187945手 |
16848万 |
-0.58 |
-6.25% |
2021-11-26 |
9.35 |
9.52 |
9.11 |
9.28 |
122733手 |
11374万 |
-0.06 |
-0.64% |
2021-11-19 |
9.18 |
9.65 |
9.13 |
9.34 |
140949手 |
13250万 |
0.16 |
1.74% |
2021-11-12 |
8.88 |
9.70 |
8.70 |
9.18 |
205659手 |
18906万 |
0.34 |
3.85% |
2021-11-05 |
9.16 |
9.43 |
8.71 |
8.84 |
144890手 |
13053万 |
-0.31 |
-3.39% |
2021-10-29 |
9.69 |
9.78 |
9.04 |
9.15 |
148943手 |
13969万 |
-0.54 |
-5.57% |
2021-10-22 |
10.67 |
10.75 |
9.63 |
9.69 |
233120手 |
23866万 |
-1.11 |
-10.28% |
2021-10-15 |
9.95 |
10.99 |
9.94 |
10.80 |
305537手 |
32326万 |
0.89 |
8.98% |
2021-10-08 |
9.53 |
10.05 |
9.41 |
9.91 |
65818手 |
6469万 |
0.37 |
3.88% |
2021-09-30 |
9.56 |
9.58 |
9.00 |
9.54 |
113195手 |
10510万 |
-0.04 |
-0.42% |
2021-09-24 |
9.65 |
10.05 |
9.56 |
9.58 |
126201手 |
12330万 |
-0.17 |
-1.74% |
2021-09-17 |
9.75 |
10.10 |
9.42 |
9.75 |
196900手 |
19194万 |
0.03 |
0.31% |
2021-09-10 |
10.24 |
10.26 |
9.64 |
9.72 |
192248手 |
19162万 |
-0.48 |
-4.71% |
2021-09-03 |
10.02 |
10.55 |
9.59 |
10.20 |
327145手 |
32676万 |
0.16 |
1.59% |
2021-08-27 |
9.42 |
10.17 |
9.28 |
10.04 |
231236手 |
22571万 |
0.62 |
6.58% |
2021-08-20 |
9.28 |
9.87 |
9.19 |
9.42 |
303517手 |
28954万 |
0.15 |
1.62% |
2021-08-13 |
8.67 |
9.38 |
8.57 |
9.27 |
331596手 |
29915万 |
0.57 |
6.55% |
2021-08-06 |
8.40 |
9.15 |
8.37 |
8.70 |
247915手 |
21871万 |
0.18 |
2.11% |
2021-07-30 |
8.66 |
8.89 |
8.30 |
8.52 |
314732手 |
27055万 |
-0.18 |
-2.07% |
2021-07-23 |
9.26 |
10.20 |
8.70 |
8.70 |
616427手 |
57673万 |
-0.59 |
-6.35% |
2021-07-16 |
8.67 |
10.36 |
8.52 |
9.29 |
613463手 |
58090万 |
0.69 |
8.02% |
2021-07-09 |
9.37 |
9.39 |
8.40 |
8.60 |
357604手 |
31444万 |
-0.61 |
-6.62% |
2021-07-02 |
9.70 |
9.79 |
9.03 |
9.21 |
323929手 |
30361万 |
-0.43 |
-4.46% |
2021-06-25 |
10.87 |
11.32 |
9.53 |
9.64 |
426804手 |
44622万 |
-1.28 |
-11.72% |
2021-06-18 |
11.43 |
11.48 |
10.60 |
10.92 |
324867手 |
35658万 |
-0.51 |
-4.46% |
2021-06-11 |
10.88 |
12.76 |
10.88 |
11.43 |
760337手 |
89291万 |
0.34 |
3.07% |
2021-06-04 |
9.20 |
11.73 |
9.12 |
11.09 |
918926手 |
96977万 |
1.87 |
20.28% |
2021-05-28 |
8.21 |
9.57 |
8.21 |
9.22 |
548622手 |
50403万 |
0.90 |
10.82% |
2021-05-21 |
8.42 |
8.65 |
8.11 |
8.32 |
260773手 |
21809万 |
-0.35 |
-4.04% |
2021-05-14 |
7.91 |
9.00 |
7.88 |
8.67 |
566281手 |
48519万 |
0.57 |
7.04% |
2021-05-07 |
7.90 |
8.57 |
7.83 |
8.10 |
213832手 |
17315万 |
-0.04 |
-0.49% |
2021-04-30 |
7.08 |
9.21 |
7.05 |
8.14 |
652694手 |
52899万 |
1.01 |
14.16% |
2021-04-23 |
7.00 |
7.35 |
6.73 |
7.13 |
231162手 |
16207万 |
0.12 |
1.71% |
2021-04-16 |
6.29 |
7.10 |
6.28 |
7.01 |
226033手 |
15182万 |
0.71 |
11.27% |
2021-04-09 |
6.44 |
6.80 |
6.22 |
6.30 |
66581手 |
4230万 |
-0.14 |
-2.17% |
2021-04-02 |
6.11 |
6.51 |
6.09 |
6.44 |
91821手 |
5797万 |
0.33 |
5.40% |
2021-03-26 |
6.25 |
6.33 |
6.03 |
6.11 |
57215手 |
3524万 |
-0.15 |
-2.40% |
2021-03-19 |
6.06 |
6.38 |
6.01 |
6.26 |
72511手 |
4508万 |
0.20 |
3.30% |
2021-03-12 |
6.35 |
6.46 |
5.87 |
6.06 |
89596手 |
5476万 |
-0.29 |
-4.57% |
2021-03-05 |
6.21 |
6.43 |
6.18 |
6.35 |
80371手 |
5058万 |
0.16 |
2.58% |
2021-02-26 |
6.12 |
6.50 |
6.07 |
6.19 |
90479手 |
5658万 |
0.01 |
0.16% |
2021-02-19 |
5.78 |
6.19 |
5.77 |
6.18 |
46766手 |
2798万 |
0.40 |
6.92% |
2021-02-10 |
5.71 |
5.98 |
5.55 |
5.78 |
60011手 |
3415万 |
0.13 |
2.30% |
2021-02-05 |
6.01 |
6.17 |
5.61 |
5.65 |
72858手 |
4313万 |
-0.40 |
-6.61% |
2021-01-29 |
6.80 |
6.81 |
5.99 |
6.05 |
80256手 |
5155万 |
-0.78 |
-11.42% |
2021-01-22 |
6.69 |
7.09 |
6.65 |
6.83 |
64075手 |
4400万 |
0.11 |
1.64% |
2021-01-15 |
7.06 |
7.06 |
6.50 |
6.72 |
93944手 |
6332万 |
-0.36 |
-5.08% |
2021-01-08 |
7.80 |
7.84 |
6.96 |
7.08 |
144361手 |
10720万 |
-0.76 |
-9.69% |
2020-12-31 |
7.71 |
8.05 |
7.60 |
7.84 |
103035手 |
8048万 |
0.15 |
1.95% |
2020-12-25 |
8.22 |
8.93 |
7.69 |
7.69 |
306837手 |
25251万 |
-0.66 |
-7.90% |
2020-12-18 |
7.96 |
8.35 |
7.45 |
8.35 |
135042手 |
10862万 |
0.42 |
5.30% |
2020-12-11 |
7.86 |
7.97 |
7.60 |
7.93 |
100100手 |
7789万 |
0.09 |
1.15% |
2020-12-04 |
8.23 |
8.25 |
7.72 |
7.84 |
59709手 |
4766万 |
-0.43 |
-5.20% |
2020-11-27 |
8.15 |
8.40 |
8.01 |
8.27 |
120426手 |
9858万 |
0.10 |
1.22% |
2020-11-20 |
8.04 |
8.42 |
8.04 |
8.17 |
82333手 |
6738万 |
0.13 |
1.62% |
2020-11-13 |
7.87 |
8.34 |
7.87 |
8.04 |
95548手 |
7751万 |
0.18 |
2.29% |
2020-11-06 |
7.72 |
8.03 |
7.40 |
7.86 |
124612手 |
9638万 |
0.18 |
2.34% |
2020-10-30 |
8.15 |
8.22 |
7.58 |
7.68 |
118403手 |
9461万 |
-0.52 |
-6.34% |
2020-10-23 |
8.82 |
8.97 |
8.17 |
8.20 |
119856手 |
10224万 |
-0.65 |
-7.34% |
2020-10-16 |
9.01 |
9.16 |
8.51 |
8.85 |
208660手 |
18484万 |
-0.16 |
-1.78% |
2020-10-09 |
9.00 |
9.10 |
8.90 |
9.01 |
59271手 |
5329万 |
-0.04 |
-0.44% |
2020-09-30 |
8.64 |
9.58 |
8.64 |
9.05 |
237515手 |
21717万 |
0.42 |
4.87% |
2020-09-25 |
9.13 |
9.16 |
8.58 |
8.63 |
134232手 |
11922万 |
-0.49 |
-5.37% |
2020-09-18 |
9.32 |
9.45 |
8.86 |
9.12 |
138059手 |
12617万 |
-0.21 |
-2.25% |
2020-09-11 |
10.37 |
10.81 |
9.02 |
9.33 |
345643手 |
33993万 |
-1.05 |
-10.12% |
2020-09-04 |
10.39 |
10.60 |
9.93 |
10.38 |
382579手 |
39103万 |
0.03 |
0.29% |
2020-08-28 |
9.08 |
11.10 |
9.07 |
10.35 |
554564手 |
55064万 |
1.34 |
14.87% |
2020-08-21 |
9.15 |
9.60 |
8.90 |
9.01 |
361326手 |
33449万 |
-0.23 |
-2.49% |
2020-08-14 |
8.48 |
9.44 |
8.31 |
9.24 |
363827手 |
32331万 |
0.72 |
8.45% |
2020-08-07 |
8.80 |
9.09 |
8.39 |
8.52 |
229379手 |
20211万 |
-0.27 |
-3.07% |
2020-07-31 |
8.38 |
8.86 |
8.21 |
8.79 |
196702手 |
16941万 |
0.38 |
4.52% |
2020-07-24 |
8.64 |
9.05 |
8.35 |
8.41 |
280633手 |
24560万 |
-0.18 |
-2.10% |
2020-07-17 |
8.98 |
9.77 |
8.43 |
8.59 |
499775手 |
45848万 |
-0.41 |
-4.56% |
2020-07-10 |
7.80 |
9.68 |
7.75 |
9.00 |
661007手 |
57999万 |
1.17 |
14.94% |
2020-07-03 |
8.00 |
8.00 |
7.58 |
7.83 |
210892手 |
16307万 |
-0.28 |
-3.45% |
2020-06-24 |
8.07 |
8.38 |
7.86 |
8.11 |
187836手 |
15252万 |
0.02 |
0.25% |
2020-06-19 |
7.93 |
8.69 |
7.83 |
8.09 |
248038手 |
20405万 |
0.15 |
1.89% |
2020-06-12 |
7.55 |
8.40 |
7.36 |
7.94 |
288992手 |
22916万 |
0.35 |
4.61% |
2020-06-05 |
7.25 |
7.87 |
7.23 |
7.59 |
255270手 |
19093万 |
0.58 |
8.27% |
2020-05-29 |
6.90 |
7.13 |
6.78 |
7.01 |
63262手 |
4400万 |
0.12 |
1.74% |
2020-05-22 |
7.40 |
7.47 |
6.83 |
6.89 |
80610手 |
5798万 |
-0.50 |
-6.77% |
2020-05-15 |
7.48 |
7.58 |
7.22 |
7.39 |
72721手 |
5383万 |
-0.09 |
-1.20% |
2020-05-08 |
7.26 |
7.50 |
7.23 |
7.48 |
49011手 |
3627万 |
0.13 |
1.77% |
2020-04-30 |
7.92 |
7.99 |
7.11 |
7.35 |
92870手 |
6942万 |
-0.64 |
-8.01% |
2020-04-24 |
8.33 |
8.48 |
7.96 |
7.99 |
108149手 |
8899万 |
-0.34 |
-4.08% |
2020-04-17 |
8.37 |
8.60 |
8.20 |
8.33 |
128954手 |
10801万 |
0.07 |
0.85% |
2020-04-10 |
8.31 |
8.60 |
8.24 |
8.26 |
110687手 |
9291万 |
0.01 |
0.12% |
2020-04-03 |
8.07 |
8.29 |
7.81 |
8.25 |
123881手 |
9947万 |
0.18 |
2.23% |
2020-03-27 |
7.92 |
8.28 |
7.81 |
8.07 |
142884手 |
11536万 |
-0.02 |
-0.25% |
2020-03-20 |
8.62 |
8.70 |
7.74 |
8.09 |
179380手 |
14607万 |
-0.43 |
-5.05% |
2020-03-13 |
9.24 |
9.78 |
8.20 |
8.52 |
352756手 |
31927万 |
-0.85 |
-9.07% |
2020-03-06 |
8.50 |
9.41 |
8.50 |
9.37 |
346492手 |
31023万 |
0.81 |
9.46% |
2020-02-28 |
9.08 |
9.78 |
8.50 |
8.56 |
504189手 |
45998万 |
-0.48 |
-5.31% |
2020-02-21 |
8.35 |
9.05 |
8.29 |
9.04 |
296611手 |
25483万 |
0.73 |
8.79% |
2020-02-14 |
8.70 |
8.72 |
8.24 |
8.31 |
202341手 |
17106万 |
-0.39 |
-4.48% |
2020-02-07 |
8.20 |
9.07 |
7.75 |
8.70 |
379766手 |
32304万 |
-0.35 |
-3.87% |
2020-01-23 |
8.60 |
9.20 |
8.41 |
9.05 |
241336手 |
21420万 |
0.45 |
5.23% |
2020-01-17 |
8.99 |
9.24 |
8.59 |
8.60 |
290597手 |
25876万 |
-0.60 |
-6.52% |
2020-01-10 |
8.61 |
10.32 |
8.48 |
9.20 |
402998手 |
37667万 |
0.57 |
6.61% |
2020-01-03 |
8.76 |
8.83 |
8.55 |
8.63 |
84116手 |
7298万 |
-0.05 |
-0.58% |
2019-12-31 |
6.91 |
8.76 |
6.62 |
8.68 |
154297手 |
11772万 |
0.17 |
2.00% |
2019-12-27 |
8.72 |
9.18 |
8.45 |
8.51 |
234930手 |
20484万 |
-0.22 |
-2.52% |
2019-12-20 |
8.35 |
9.30 |
8.02 |
8.73 |
527254手 |
45307万 |
0.35 |
4.18% |
2019-12-13 |
7.46 |
8.38 |
7.43 |
8.38 |
234078手 |
18756万 |
0.94 |
12.63% |
2019-12-06 |
7.35 |
7.48 |
7.29 |
7.44 |
54996手 |
4056万 |
0.10 |
1.36% |
2019-11-29 |
7.33 |
7.43 |
7.27 |
7.34 |
49957手 |
3675万 |
-0.01 |
-0.14% |
2019-11-22 |
7.21 |
7.56 |
7.21 |
7.35 |
46785手 |
3467万 |
0.12 |
1.66% |
2019-11-15 |
7.56 |
7.56 |
7.15 |
7.23 |
67969手 |
4949万 |
-0.33 |
-4.37% |
2019-11-08 |
7.90 |
8.08 |
7.53 |
7.56 |
83546手 |
6513万 |
-0.39 |
-4.91% |
2019-11-01 |
8.00 |
8.25 |
7.72 |
7.95 |
116933手 |
9396万 |
-0.04 |
-0.50% |
2019-10-25 |
7.96 |
8.26 |
7.84 |
7.99 |
111856手 |
9038万 |
-0.02 |
-0.25% |
2019-10-18 |
8.12 |
8.31 |
7.99 |
8.01 |
148822手 |
12140万 |
-0.05 |
-0.62% |
2019-10-11 |
7.90 |
8.31 |
7.64 |
8.06 |
100984手 |
8086万 |
0.19 |
2.41% |
2019-09-30 |
8.18 |
8.18 |
7.85 |
7.87 |
26675手 |
2122万 |
-0.25 |
-3.08% |
2019-09-27 |
8.74 |
8.98 |
8.03 |
8.12 |
288635手 |
24772万 |
-0.54 |
-6.24% |
2019-09-20 |
8.55 |
8.66 |
8.25 |
8.66 |
189267手 |
16011万 |
0.10 |
1.17% |
2019-09-12 |
8.45 |
8.78 |
8.36 |
8.56 |
223742手 |
19079万 |
0.16 |
1.91% |
2019-09-06 |
8.04 |
8.40 |
8.00 |
8.40 |
222031手 |
18227万 |
0.36 |
4.48% |
2019-08-30 |
8.08 |
8.60 |
7.98 |
8.04 |
314398手 |
26345万 |
-0.30 |
-3.60% |
2019-08-23 |
8.05 |
8.66 |
8.03 |
8.34 |
376100手 |
31374万 |
0.18 |
2.21% |
2019-08-16 |
7.62 |
8.38 |
7.51 |
8.16 |
337655手 |
27059万 |
0.54 |
7.09% |
2019-08-09 |
8.14 |
8.15 |
7.26 |
7.62 |
240544手 |
18740万 |
-0.58 |
-7.07% |
2019-08-02 |
8.14 |
8.85 |
8.00 |
8.20 |
448251手 |
37381万 |
0.04 |
0.49% |
2019-07-26 |
7.83 |
8.16 |
7.10 |
8.16 |
282946手 |
21424万 |
0.38 |
4.88% |
2019-07-19 |
8.36 |
8.68 |
7.73 |
7.78 |
381590手 |
31368万 |
-0.74 |
-8.69% |
2019-07-12 |
7.81 |
9.48 |
7.50 |
8.52 |
763035手 |
66553万 |
0.70 |
8.95% |
2019-07-05 |
7.37 |
7.98 |
7.29 |
7.82 |
215705手 |
16426万 |
0.56 |
7.71% |