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 |
7.10 |
7.28 |
6.87 |
6.94 |
139744手 |
9858万 |
-0.22 |
-3.07% |
2022-06-17 |
6.81 |
7.35 |
6.59 |
7.16 |
177223手 |
12228万 |
0.38 |
5.61% |
2022-06-10 |
7.06 |
7.27 |
6.76 |
6.78 |
197775手 |
13807万 |
-0.30 |
-4.24% |
2022-06-02 |
7.24 |
7.37 |
6.94 |
7.08 |
133274手 |
9499万 |
-0.20 |
-2.75% |
2022-05-27 |
7.37 |
7.58 |
7.12 |
7.28 |
176925手 |
12973万 |
-0.08 |
-1.09% |
2022-05-20 |
7.41 |
7.99 |
7.18 |
7.36 |
396285手 |
29476万 |
-0.03 |
-0.41% |
2022-05-13 |
6.19 |
7.68 |
6.19 |
7.39 |
487897手 |
34124万 |
1.26 |
20.55% |
2022-05-06 |
6.12 |
6.36 |
6.02 |
6.13 |
73436手 |
4546万 |
0.02 |
0.33% |
2022-04-29 |
6.40 |
6.60 |
5.37 |
6.11 |
274310手 |
16633万 |
-0.39 |
-6.00% |
2022-04-22 |
7.20 |
7.31 |
6.41 |
6.50 |
275884手 |
19092万 |
-0.70 |
-9.72% |
2022-04-15 |
8.18 |
8.43 |
7.18 |
7.20 |
496933手 |
39025万 |
-1.22 |
-14.49% |
2022-04-08 |
7.85 |
8.45 |
7.85 |
8.42 |
356541手 |
29301万 |
0.59 |
7.54% |
2022-04-01 |
7.98 |
8.45 |
7.53 |
7.83 |
427911手 |
33791万 |
-0.23 |
-2.85% |
2022-03-25 |
8.19 |
8.48 |
7.74 |
8.06 |
581045手 |
47215万 |
-0.07 |
-0.86% |
2022-03-18 |
7.77 |
8.39 |
7.65 |
8.13 |
695860手 |
56244万 |
0.27 |
3.44% |
2022-03-11 |
8.06 |
8.23 |
7.45 |
7.86 |
569304手 |
45332万 |
-0.20 |
-2.48% |
2022-03-04 |
8.76 |
8.82 |
8.05 |
8.06 |
976969手 |
83305万 |
-0.86 |
-9.64% |
2022-02-25 |
10.71 |
11.25 |
8.49 |
8.92 |
2285437手 |
229987万 |
-1.31 |
-12.80% |
2022-02-18 |
7.28 |
10.23 |
7.28 |
10.23 |
1015201手 |
91125万 |
2.83 |
38.24% |
2022-02-11 |
7.58 |
7.72 |
7.26 |
7.40 |
78156手 |
5867万 |
-0.16 |
-2.12% |
2022-01-28 |
7.30 |
7.85 |
7.29 |
7.56 |
191021手 |
14606万 |
0.31 |
4.28% |
2022-01-21 |
7.57 |
7.62 |
7.11 |
7.25 |
155440手 |
11490万 |
-0.22 |
-2.94% |
2022-01-14 |
8.02 |
8.11 |
7.45 |
7.47 |
139674手 |
10958万 |
-0.55 |
-6.86% |
2022-01-07 |
8.13 |
8.65 |
8.02 |
8.02 |
151373手 |
12566万 |
-0.11 |
-1.35% |
2021-12-31 |
8.00 |
8.47 |
7.97 |
8.13 |
186136手 |
15307万 |
0.13 |
1.62% |
2021-12-24 |
8.45 |
8.73 |
8.00 |
8.00 |
188231手 |
15684万 |
-0.43 |
-5.10% |
2021-12-17 |
8.61 |
8.89 |
8.20 |
8.43 |
199296手 |
16939万 |
-0.11 |
-1.29% |
2021-12-10 |
8.04 |
8.75 |
8.00 |
8.54 |
232179手 |
19450万 |
0.50 |
6.22% |
2021-12-03 |
7.57 |
8.18 |
7.51 |
8.04 |
151287手 |
11822万 |
0.38 |
4.96% |
2021-11-26 |
7.85 |
7.85 |
7.40 |
7.66 |
150450手 |
11509万 |
-0.19 |
-2.42% |
2021-11-19 |
7.20 |
7.87 |
7.06 |
7.85 |
144795手 |
10818万 |
0.61 |
8.43% |
2021-11-12 |
7.31 |
7.42 |
7.07 |
7.24 |
61302手 |
4438万 |
-0.08 |
-1.09% |
2021-11-05 |
7.20 |
7.35 |
7.01 |
7.32 |
83037手 |
5945万 |
0.13 |
1.81% |
2021-10-29 |
7.41 |
7.80 |
7.10 |
7.19 |
104369手 |
7694万 |
-0.24 |
-3.23% |
2021-10-22 |
7.55 |
7.92 |
7.25 |
7.43 |
170020手 |
12964万 |
-0.15 |
-1.98% |
2021-10-15 |
7.12 |
7.79 |
7.12 |
7.58 |
176553手 |
13316万 |
0.32 |
4.41% |
2021-10-08 |
6.90 |
7.42 |
6.90 |
7.26 |
43370手 |
3160万 |
0.29 |
4.16% |
2021-09-30 |
7.01 |
7.10 |
6.83 |
6.97 |
73529手 |
5124万 |
-0.06 |
-0.85% |
2021-09-24 |
6.85 |
7.11 |
6.78 |
7.03 |
43477手 |
3043万 |
0.13 |
1.88% |
2021-09-17 |
6.83 |
7.01 |
6.74 |
6.90 |
96717手 |
6642万 |
0.07 |
1.02% |
2021-09-10 |
6.64 |
6.88 |
6.52 |
6.83 |
71305手 |
4794万 |
0.24 |
3.64% |
2021-09-03 |
6.68 |
6.73 |
6.43 |
6.59 |
91950手 |
6038万 |
-0.09 |
-1.35% |
2021-08-27 |
6.59 |
6.80 |
6.44 |
6.68 |
150484手 |
9940万 |
0.09 |
1.37% |
2021-08-20 |
6.88 |
6.91 |
6.58 |
6.59 |
130497手 |
8807万 |
-0.24 |
-3.51% |
2021-08-13 |
6.67 |
6.88 |
6.56 |
6.83 |
150524手 |
10141万 |
0.00 |
0.00% |
2021-08-06 |
6.32 |
7.01 |
6.26 |
6.83 |
239876手 |
15946万 |
0.47 |
7.39% |
2021-07-30 |
6.35 |
6.52 |
6.10 |
6.36 |
88041手 |
5580万 |
0.00 |
0.00% |
2021-07-23 |
6.07 |
6.43 |
6.03 |
6.36 |
117921手 |
7380万 |
0.26 |
4.26% |
2021-07-16 |
6.04 |
6.19 |
5.97 |
6.10 |
65438手 |
3968万 |
0.10 |
1.67% |
2021-07-09 |
6.03 |
6.15 |
5.97 |
6.00 |
49322手 |
2987万 |
-0.02 |
-0.33% |
2021-07-02 |
6.15 |
6.15 |
5.88 |
6.02 |
48763手 |
2919万 |
-0.07 |
-1.15% |
2021-06-25 |
6.10 |
6.26 |
6.03 |
6.09 |
42725手 |
2627万 |
0.00 |
0.00% |
2021-06-18 |
6.26 |
6.29 |
6.07 |
6.09 |
29769手 |
1833万 |
-0.20 |
-3.18% |
2021-06-11 |
6.25 |
6.40 |
6.13 |
6.29 |
49549手 |
3099万 |
0.04 |
0.64% |
2021-06-04 |
6.21 |
6.48 |
6.13 |
6.25 |
133355手 |
8449万 |
0.03 |
0.48% |
2021-05-28 |
6.00 |
6.29 |
5.92 |
6.22 |
64206手 |
3918万 |
0.18 |
2.98% |
2021-05-21 |
6.06 |
6.36 |
5.83 |
6.04 |
50560手 |
3039万 |
0.01 |
0.17% |
2021-05-14 |
5.85 |
6.06 |
5.80 |
6.03 |
34726手 |
2058万 |
0.19 |
3.25% |
2021-05-07 |
5.84 |
5.99 |
5.75 |
5.84 |
19858手 |
1160万 |
-0.03 |
-0.51% |
2021-04-30 |
6.29 |
6.30 |
5.76 |
5.87 |
99909手 |
6049万 |
-0.53 |
-8.28% |
2021-04-23 |
6.22 |
6.84 |
6.15 |
6.40 |
141116手 |
9008万 |
0.21 |
3.39% |
2021-04-16 |
6.15 |
6.42 |
6.05 |
6.19 |
149400手 |
9309万 |
0.09 |
1.48% |
2021-04-09 |
6.18 |
6.29 |
6.07 |
6.10 |
36007手 |
2223万 |
-0.07 |
-1.14% |
2021-04-02 |
6.30 |
6.42 |
6.12 |
6.17 |
79549手 |
4970万 |
-0.15 |
-2.37% |
2021-03-26 |
6.19 |
6.50 |
6.13 |
6.32 |
88837手 |
5591万 |
0.15 |
2.43% |
2021-03-19 |
6.00 |
6.34 |
5.96 |
6.17 |
65199手 |
4010万 |
0.16 |
2.66% |
2021-03-12 |
6.08 |
6.23 |
5.80 |
6.01 |
55465手 |
3325万 |
-0.05 |
-0.82% |
2021-03-05 |
5.91 |
6.09 |
5.84 |
6.06 |
58609手 |
3494万 |
0.17 |
2.89% |
2021-02-26 |
5.85 |
6.04 |
5.81 |
5.89 |
53129手 |
3135万 |
0.07 |
1.20% |
2021-02-19 |
5.57 |
5.84 |
5.56 |
5.82 |
22632手 |
1296万 |
0.27 |
4.87% |
2021-02-10 |
5.58 |
5.68 |
5.52 |
5.55 |
16203手 |
903万 |
-0.04 |
-0.72% |
2021-02-05 |
5.70 |
5.71 |
5.43 |
5.59 |
56703手 |
3155万 |
-0.07 |
-1.24% |
2021-01-29 |
5.78 |
5.89 |
5.61 |
5.66 |
83910手 |
4840万 |
-0.11 |
-1.91% |
2021-01-22 |
5.92 |
6.09 |
5.68 |
5.77 |
50719手 |
3001万 |
-0.16 |
-2.70% |
2021-01-15 |
6.04 |
6.04 |
5.67 |
5.93 |
46809手 |
2738万 |
-0.11 |
-1.82% |
2021-01-08 |
6.76 |
6.76 |
5.85 |
6.04 |
114655手 |
7252万 |
-0.72 |
-10.65% |
2020-12-31 |
6.88 |
6.96 |
6.54 |
6.76 |
111650手 |
7470万 |
-0.21 |
-3.01% |
2020-12-25 |
7.49 |
8.47 |
6.95 |
6.97 |
346579手 |
27155万 |
-0.56 |
-7.44% |
2020-12-18 |
7.37 |
7.61 |
7.17 |
7.53 |
70952手 |
5225万 |
0.28 |
3.86% |
2020-12-11 |
7.56 |
7.56 |
7.20 |
7.25 |
54526手 |
4030万 |
-0.32 |
-4.23% |
2020-12-04 |
7.50 |
7.58 |
7.36 |
7.57 |
42404手 |
3169万 |
0.09 |
1.20% |
2020-11-27 |
7.22 |
7.48 |
7.20 |
7.48 |
124625手 |
9134万 |
0.26 |
3.60% |
2020-11-20 |
7.16 |
7.25 |
7.07 |
7.22 |
125476手 |
8994万 |
0.08 |
1.12% |
2020-11-13 |
7.21 |
7.38 |
7.05 |
7.14 |
114196手 |
8218万 |
-0.06 |
-0.83% |
2020-11-06 |
7.42 |
7.52 |
7.14 |
7.20 |
89477手 |
6501万 |
-0.25 |
-3.36% |
2020-10-30 |
7.81 |
7.97 |
7.40 |
7.45 |
94496手 |
7341万 |
-0.44 |
-5.58% |
2020-10-23 |
8.06 |
8.22 |
7.75 |
7.89 |
152283手 |
12143万 |
-0.11 |
-1.38% |
2020-10-16 |
8.29 |
8.65 |
7.91 |
8.00 |
326764手 |
27073万 |
-0.35 |
-4.19% |
2020-10-09 |
8.43 |
8.48 |
8.23 |
8.35 |
45808手 |
3803万 |
-0.07 |
-0.83% |
2020-09-30 |
7.92 |
8.45 |
7.80 |
8.42 |
115777手 |
9554万 |
0.46 |
5.78% |
2020-09-25 |
8.23 |
8.49 |
7.81 |
7.96 |
153465手 |
12615万 |
-0.24 |
-2.93% |
2020-09-18 |
8.27 |
8.57 |
8.01 |
8.20 |
157011手 |
13008万 |
0.01 |
0.12% |
2020-09-11 |
8.09 |
8.42 |
7.85 |
8.19 |
228448手 |
18656万 |
0.13 |
1.61% |
2020-09-04 |
7.69 |
8.21 |
7.68 |
8.06 |
192957手 |
15376万 |
0.41 |
5.36% |
2020-08-28 |
7.69 |
8.25 |
7.58 |
7.65 |
171366手 |
13236万 |
-0.05 |
-0.65% |
2020-08-21 |
7.50 |
7.88 |
7.45 |
7.70 |
118476手 |
9118万 |
0.23 |
3.08% |
2020-08-14 |
7.79 |
8.28 |
7.26 |
7.47 |
189629手 |
14516万 |
-0.29 |
-3.74% |
2020-08-07 |
7.80 |
8.26 |
7.64 |
7.76 |
187541手 |
14692万 |
-0.06 |
-0.77% |
2020-07-31 |
7.39 |
7.85 |
7.26 |
7.82 |
157713手 |
12050万 |
0.49 |
6.68% |
2020-07-24 |
7.44 |
7.71 |
7.33 |
7.33 |
123155手 |
9303万 |
-0.09 |
-1.21% |
2020-07-17 |
7.33 |
8.10 |
7.24 |
7.42 |
251541手 |
19116万 |
0.13 |
1.78% |
2020-07-10 |
7.12 |
7.47 |
7.12 |
7.29 |
215704手 |
15783万 |
0.17 |
2.39% |
2020-07-03 |
6.94 |
7.12 |
6.93 |
7.12 |
60657手 |
4263万 |
0.16 |
2.30% |
2020-06-24 |
7.12 |
7.14 |
6.94 |
6.96 |
40364手 |
2830万 |
-0.15 |
-2.11% |
2020-06-19 |
6.99 |
7.17 |
6.99 |
7.11 |
57789手 |
4092万 |
0.09 |
1.28% |
2020-06-12 |
7.16 |
7.20 |
6.95 |
7.02 |
78045手 |
5510万 |
-0.14 |
-1.96% |
2020-06-05 |
7.33 |
7.59 |
7.15 |
7.16 |
231224手 |
17029万 |
-0.72 |
-9.14% |
2020-05-29 |
7.14 |
8.33 |
6.82 |
7.88 |
547693手 |
42914万 |
0.72 |
10.06% |
2020-05-22 |
7.01 |
7.17 |
6.88 |
7.16 |
51901手 |
3646万 |
0.15 |
2.14% |
2020-05-15 |
7.11 |
7.14 |
6.97 |
7.01 |
34994手 |
2470万 |
-0.10 |
-1.41% |
2020-05-08 |
7.08 |
7.17 |
6.97 |
7.11 |
24720手 |
1754万 |
-0.07 |
-0.97% |
2020-04-30 |
7.18 |
7.60 |
6.65 |
7.18 |
82340手 |
5880万 |
0.00 |
0.00% |
2020-04-24 |
7.20 |
7.29 |
7.14 |
7.18 |
59222手 |
4268万 |
-0.03 |
-0.42% |
2020-04-17 |
7.65 |
7.65 |
7.18 |
7.21 |
80053手 |
5921万 |
-0.43 |
-5.63% |
2020-04-10 |
7.20 |
7.77 |
7.17 |
7.64 |
126963手 |
9497万 |
0.52 |
7.30% |
2020-04-03 |
7.19 |
7.28 |
7.07 |
7.12 |
61475手 |
4402万 |
-0.16 |
-2.20% |
2020-03-27 |
7.24 |
7.45 |
7.07 |
7.28 |
56808手 |
4133万 |
-0.09 |
-1.22% |
2020-03-20 |
7.41 |
7.52 |
7.00 |
7.37 |
68848手 |
4990万 |
0.04 |
0.55% |
2020-03-13 |
7.80 |
7.95 |
7.01 |
7.33 |
116516手 |
8847万 |
-0.64 |
-8.03% |
2020-03-06 |
7.22 |
8.35 |
7.20 |
7.97 |
267343手 |
20971万 |
0.75 |
10.39% |
2020-02-28 |
7.67 |
7.81 |
7.11 |
7.22 |
157113手 |
11740万 |
-0.45 |
-5.87% |
2020-02-21 |
7.21 |
7.77 |
7.21 |
7.67 |
122810手 |
9304万 |
0.28 |
3.79% |
2020-02-14 |
7.19 |
7.82 |
7.16 |
7.39 |
136592手 |
10165万 |
0.18 |
2.50% |
2020-02-07 |
7.12 |
7.43 |
7.12 |
7.21 |
144781手 |
10442万 |
-0.70 |
-8.85% |