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 |
2022-05-20 |
6.82 |
7.03 |
6.65 |
6.91 |
246064手 |
16850万 |
0.11 |
1.62% |
2022-05-13 |
6.70 |
6.93 |
6.60 |
6.80 |
265278手 |
17928万 |
0.04 |
0.59% |
2022-05-06 |
6.40 |
6.95 |
6.30 |
6.76 |
214557手 |
14271万 |
0.36 |
5.62% |
2022-04-29 |
6.35 |
6.59 |
5.38 |
6.40 |
347803手 |
21111万 |
-0.04 |
-0.62% |
2022-04-22 |
6.50 |
6.91 |
6.33 |
6.44 |
200576手 |
13339万 |
-0.16 |
-2.42% |
2022-04-15 |
6.85 |
7.20 |
6.52 |
6.60 |
274807手 |
18711万 |
-0.23 |
-3.37% |
2022-04-08 |
7.19 |
7.37 |
6.78 |
6.83 |
164610手 |
11652万 |
-0.41 |
-5.66% |
2022-04-01 |
7.60 |
7.80 |
7.13 |
7.24 |
343412手 |
25488万 |
-0.36 |
-4.74% |
2022-03-25 |
8.30 |
8.59 |
7.59 |
7.60 |
762392手 |
61769万 |
-0.58 |
-7.09% |
2022-03-18 |
8.33 |
8.80 |
7.51 |
8.18 |
1021967手 |
84395万 |
-0.30 |
-3.54% |
2022-03-11 |
8.25 |
9.75 |
8.15 |
8.48 |
1899169手 |
169295万 |
0.10 |
1.19% |
2022-03-04 |
8.05 |
8.89 |
7.97 |
8.38 |
590663手 |
49479万 |
0.19 |
2.32% |
2022-02-25 |
7.74 |
8.69 |
7.65 |
8.19 |
775982手 |
65199万 |
0.49 |
6.36% |
2022-02-18 |
7.91 |
8.35 |
7.63 |
7.70 |
455601手 |
36072万 |
-0.16 |
-2.04% |
2022-02-11 |
7.77 |
8.59 |
7.28 |
7.86 |
583222手 |
46465万 |
0.31 |
4.11% |
2022-01-28 |
7.53 |
8.17 |
7.05 |
7.55 |
532495手 |
40386万 |
-0.70 |
-8.48% |
2022-01-21 |
8.79 |
9.28 |
7.78 |
8.25 |
1260606手 |
107326万 |
-0.41 |
-4.73% |
2022-01-14 |
7.42 |
9.10 |
7.39 |
8.66 |
820490手 |
67688万 |
1.24 |
16.71% |
2022-01-07 |
7.44 |
8.09 |
7.31 |
7.42 |
967375手 |
74185万 |
-0.50 |
-6.31% |
2021-12-31 |
6.59 |
9.24 |
6.54 |
7.92 |
1334021手 |
110767万 |
1.34 |
20.36% |
2021-12-24 |
6.65 |
6.91 |
6.56 |
6.58 |
194667手 |
13106万 |
-0.06 |
-0.90% |
2021-12-17 |
6.53 |
6.69 |
6.41 |
6.64 |
169730手 |
11157万 |
0.14 |
2.15% |
2021-12-10 |
6.73 |
6.73 |
6.41 |
6.50 |
173616手 |
11313万 |
-0.20 |
-2.98% |
2021-12-03 |
6.45 |
6.86 |
6.29 |
6.70 |
242647手 |
16142万 |
0.20 |
3.08% |
2021-11-26 |
6.58 |
6.73 |
6.41 |
6.50 |
169156手 |
11070万 |
-0.08 |
-1.22% |
2021-11-19 |
6.47 |
6.76 |
6.40 |
6.58 |
211662手 |
14014万 |
0.06 |
0.92% |
2021-11-12 |
6.33 |
6.53 |
6.23 |
6.52 |
160762手 |
10265万 |
0.25 |
3.99% |
2021-11-05 |
6.04 |
6.34 |
6.00 |
6.27 |
133606手 |
8311万 |
0.21 |
3.46% |
2021-10-29 |
6.06 |
6.09 |
5.67 |
6.06 |
118592手 |
7030万 |
0.04 |
0.66% |
2021-10-22 |
6.20 |
6.32 |
6.00 |
6.02 |
86712手 |
5345万 |
-0.19 |
-3.06% |
2021-10-15 |
6.26 |
6.43 |
6.19 |
6.21 |
124828手 |
7838万 |
-0.03 |
-0.48% |
2021-10-08 |
6.03 |
6.30 |
6.00 |
6.24 |
51037手 |
3146万 |
0.27 |
4.52% |
2021-09-30 |
6.09 |
6.15 |
5.82 |
5.97 |
133150手 |
7910万 |
-0.08 |
-1.32% |
2021-09-24 |
6.06 |
6.31 |
6.04 |
6.05 |
87240手 |
5356万 |
-0.10 |
-1.63% |
2021-09-17 |
6.32 |
6.45 |
6.04 |
6.15 |
164145手 |
10305万 |
-0.20 |
-3.15% |
2021-09-10 |
6.20 |
6.49 |
6.15 |
6.35 |
231604手 |
14622万 |
0.17 |
2.75% |
2021-09-03 |
6.59 |
6.63 |
5.88 |
6.18 |
376751手 |
22920万 |
-0.40 |
-6.08% |
2021-08-27 |
6.58 |
6.86 |
6.45 |
6.58 |
228148手 |
15234万 |
-0.03 |
-0.45% |
2021-08-20 |
7.13 |
7.22 |
6.52 |
6.61 |
347204手 |
23839万 |
-0.61 |
-8.45% |
2021-08-13 |
6.95 |
7.38 |
6.94 |
7.22 |
326148手 |
23299万 |
0.27 |
3.88% |
2021-08-06 |
7.13 |
7.44 |
6.86 |
6.95 |
313071手 |
22534万 |
-0.20 |
-2.80% |
2021-07-30 |
8.89 |
8.89 |
6.97 |
7.15 |
454254手 |
34837万 |
-1.98 |
-21.69% |
2021-07-23 |
8.91 |
9.40 |
8.70 |
9.13 |
240745手 |
22006万 |
0.18 |
2.01% |
2021-07-16 |
9.07 |
9.36 |
8.74 |
8.95 |
251570手 |
22909万 |
-0.11 |
-1.21% |
2021-07-09 |
8.77 |
9.74 |
8.72 |
9.06 |
439668手 |
40098万 |
0.29 |
3.31% |
2021-07-02 |
8.70 |
8.92 |
8.39 |
8.77 |
311328手 |
27101万 |
-0.09 |
-1.02% |
2021-06-25 |
8.19 |
9.25 |
8.15 |
8.86 |
407470手 |
35463万 |
0.68 |
8.31% |
2021-06-18 |
8.26 |
8.35 |
7.84 |
8.18 |
212341手 |
17241万 |
-0.11 |
-1.33% |
2021-06-11 |
7.59 |
8.94 |
7.56 |
8.29 |
487196手 |
40990万 |
0.67 |
8.79% |
2021-06-04 |
8.25 |
8.35 |
7.45 |
7.62 |
313859手 |
24184万 |
-0.57 |
-6.96% |
2021-05-28 |
8.19 |
8.36 |
8.09 |
8.19 |
134809手 |
11076万 |
-0.01 |
-0.12% |
2021-05-21 |
8.45 |
8.45 |
8.00 |
8.20 |
85166手 |
6998万 |
-0.11 |
-1.32% |
2021-05-14 |
8.12 |
8.45 |
7.94 |
8.31 |
79539手 |
6526万 |
0.24 |
2.97% |
2021-05-07 |
8.05 |
8.20 |
8.05 |
8.07 |
23015手 |
1866万 |
-0.02 |
-0.25% |
2021-04-30 |
8.60 |
8.89 |
7.99 |
8.09 |
109865手 |
9258万 |
-0.45 |
-5.27% |
2021-04-23 |
8.86 |
9.06 |
8.50 |
8.54 |
106106手 |
9377万 |
-0.28 |
-3.17% |
2021-04-16 |
8.59 |
8.84 |
8.43 |
8.82 |
69071手 |
5945万 |
0.21 |
2.44% |
2021-04-09 |
8.53 |
8.82 |
8.44 |
8.61 |
61070手 |
5287万 |
0.12 |
1.41% |
2021-04-02 |
8.80 |
8.84 |
8.38 |
8.49 |
74927手 |
6381万 |
-0.30 |
-3.41% |
2021-03-26 |
8.66 |
8.90 |
8.60 |
8.79 |
62124手 |
5455万 |
0.14 |
1.62% |
2021-03-19 |
8.72 |
9.03 |
8.51 |
8.65 |
80216手 |
7027万 |
-0.07 |
-0.80% |
2021-03-12 |
9.19 |
9.34 |
8.60 |
8.72 |
86540手 |
7685万 |
-0.45 |
-4.91% |
2021-03-05 |
8.98 |
9.28 |
8.98 |
9.17 |
79810手 |
7291万 |
0.18 |
2.00% |
2021-02-26 |
8.87 |
9.30 |
8.81 |
8.99 |
94431手 |
8519万 |
0.18 |
2.04% |
2021-02-19 |
8.29 |
8.83 |
8.24 |
8.81 |
35972手 |
3084万 |
0.60 |
7.31% |
2021-02-10 |
7.87 |
8.26 |
7.76 |
8.21 |
53292手 |
4280万 |
0.39 |
4.99% |
2021-02-05 |
8.42 |
8.62 |
7.73 |
7.82 |
79533手 |
6476万 |
-0.60 |
-7.13% |
2021-01-29 |
8.97 |
9.01 |
8.00 |
8.42 |
104191手 |
9068万 |
-0.58 |
-6.44% |
2021-01-22 |
9.32 |
9.60 |
8.99 |
9.00 |
106975手 |
9958万 |
-0.28 |
-3.02% |
2021-01-15 |
10.38 |
10.40 |
8.74 |
9.28 |
189977手 |
18047万 |
-1.04 |
-10.08% |
2021-01-08 |
11.02 |
11.20 |
10.16 |
10.32 |
109081手 |
11612万 |
-0.73 |
-6.61% |
2020-12-31 |
10.75 |
11.18 |
10.44 |
11.05 |
84840手 |
9203万 |
0.19 |
1.75% |
2020-12-25 |
10.30 |
11.78 |
10.22 |
10.86 |
233303手 |
25925万 |
0.50 |
4.83% |
2020-12-18 |
10.65 |
10.77 |
9.98 |
10.36 |
97187手 |
10089万 |
-0.24 |
-2.26% |
2020-12-11 |
11.63 |
12.19 |
10.47 |
10.60 |
176051手 |
19768万 |
-1.02 |
-8.78% |
2020-12-04 |
11.73 |
11.98 |
11.46 |
11.62 |
89148手 |
10454万 |
-0.08 |
-0.68% |
2020-11-27 |
11.39 |
12.32 |
11.24 |
11.70 |
206627手 |
24221万 |
0.31 |
2.72% |
2020-11-20 |
11.03 |
11.58 |
10.93 |
11.39 |
110676手 |
12454万 |
0.36 |
3.26% |
2020-11-13 |
11.30 |
11.58 |
10.91 |
11.03 |
119916手 |
13494万 |
-0.25 |
-2.22% |
2020-11-06 |
10.67 |
11.39 |
10.31 |
11.28 |
133173手 |
14667万 |
0.65 |
6.12% |
2020-10-30 |
11.37 |
11.51 |
10.63 |
10.63 |
116423手 |
12905万 |
-0.74 |
-6.51% |
2020-10-23 |
11.58 |
11.75 |
11.28 |
11.37 |
92350手 |
10615万 |
-0.17 |
-1.47% |
2020-10-16 |
11.53 |
11.81 |
11.45 |
11.54 |
107918手 |
12596万 |
0.09 |
0.79% |
2020-10-09 |
11.27 |
11.57 |
11.20 |
11.45 |
26446手 |
3033万 |
0.31 |
2.78% |
2020-09-30 |
11.28 |
11.38 |
11.08 |
11.14 |
57536手 |
6472万 |
-0.13 |
-1.15% |
2020-09-25 |
11.90 |
11.98 |
11.15 |
11.27 |
126164手 |
14590万 |
-0.58 |
-4.89% |
2020-09-18 |
11.81 |
12.06 |
11.54 |
11.85 |
154675手 |
18223万 |
0.07 |
0.59% |
2020-09-11 |
12.87 |
13.27 |
11.53 |
11.78 |
380307手 |
48163万 |
-1.13 |
-8.75% |
2020-09-04 |
12.60 |
13.14 |
12.52 |
12.91 |
312842手 |
40310万 |
0.34 |
2.71% |
2020-08-28 |
11.92 |
12.87 |
11.81 |
12.57 |
298161手 |
37023万 |
0.61 |
5.10% |
2020-08-21 |
12.15 |
12.40 |
11.70 |
11.96 |
152370手 |
18436万 |
-0.19 |
-1.56% |
2020-08-14 |
12.43 |
12.70 |
11.58 |
12.15 |
207676手 |
25201万 |
-0.38 |
-3.03% |
2020-08-07 |
12.69 |
12.96 |
12.37 |
12.53 |
300903手 |
38240万 |
-0.11 |
-0.87% |
2020-07-31 |
11.70 |
12.74 |
11.41 |
12.64 |
264834手 |
32196万 |
0.94 |
8.03% |
2020-07-24 |
12.11 |
12.51 |
11.63 |
11.70 |
241293手 |
29384万 |
-0.30 |
-2.50% |
2020-07-17 |
12.70 |
13.73 |
11.87 |
12.00 |
433497手 |
55751万 |
-0.68 |
-5.36% |
2020-07-10 |
11.85 |
12.90 |
11.79 |
12.68 |
479021手 |
59799万 |
0.99 |
8.47% |
2020-07-03 |
11.27 |
11.98 |
10.96 |
11.69 |
371135手 |
42707万 |
0.41 |
3.63% |
2020-06-24 |
11.24 |
11.37 |
11.07 |
11.28 |
122179手 |
13706万 |
0.07 |
0.62% |
2020-06-19 |
11.09 |
11.43 |
10.91 |
11.21 |
217536手 |
24252万 |
0.12 |
1.08% |
2020-06-12 |
11.06 |
11.49 |
10.81 |
11.09 |
198226手 |
22152万 |
0.05 |
0.45% |
2020-06-05 |
10.52 |
11.33 |
10.52 |
11.04 |
204463手 |
22557万 |
0.52 |
4.94% |
2020-05-29 |
10.51 |
10.89 |
10.31 |
10.52 |
216361手 |
22917万 |
-0.04 |
-0.38% |
2020-05-22 |
11.63 |
11.70 |
10.50 |
10.56 |
227075手 |
25204万 |
-1.05 |
-9.04% |
2020-05-15 |
11.95 |
12.35 |
11.49 |
11.61 |
248536手 |
29385万 |
-0.16 |
-1.36% |
2020-05-08 |
11.25 |
12.05 |
11.23 |
11.77 |
153593手 |
18004万 |
0.37 |
3.25% |
2020-04-30 |
11.93 |
11.96 |
10.26 |
11.40 |
258179手 |
28815万 |
-0.40 |
-3.39% |
2020-04-24 |
12.81 |
13.50 |
11.79 |
11.80 |
352530手 |
44904万 |
-0.95 |
-7.45% |
2020-04-17 |
13.03 |
13.21 |
12.56 |
12.75 |
232081手 |
29855万 |
-0.51 |
-3.85% |
2020-04-10 |
13.09 |
14.30 |
12.96 |
13.26 |
399353手 |
54095万 |
0.42 |
3.27% |
2020-04-03 |
13.46 |
13.46 |
12.48 |
12.84 |
322766手 |
41406万 |
-0.86 |
-6.28% |
2020-03-27 |
13.58 |
14.70 |
13.53 |
13.70 |
467126手 |
65931万 |
-0.51 |
-3.59% |
2020-03-20 |
15.75 |
15.78 |
13.48 |
14.21 |
714099手 |
102300万 |
-1.48 |
-9.43% |
2020-03-13 |
15.60 |
17.47 |
14.77 |
15.69 |
1558028手 |
254041万 |
0.00 |
0.00% |
2020-03-06 |
14.14 |
15.76 |
14.00 |
15.69 |
853063手 |
128546万 |
1.82 |
13.12% |
2020-02-28 |
14.70 |
15.96 |
13.66 |
13.87 |
997562手 |
149496万 |
-0.47 |
-3.28% |
2020-02-21 |
13.20 |
14.60 |
13.10 |
14.34 |
650996手 |
91031万 |
1.34 |
10.31% |
2020-02-14 |
12.36 |
13.25 |
12.31 |
13.00 |
363153手 |
46349万 |
0.49 |
3.92% |
2020-02-07 |
12.38 |
12.70 |
11.18 |
12.51 |
429184手 |
51662万 |
-1.24 |
-9.02% |
2020-01-23 |
13.36 |
14.59 |
13.23 |
13.75 |
483772手 |
67371万 |
0.44 |
3.31% |
2020-01-17 |
13.41 |
13.75 |
13.28 |
13.31 |
258642手 |
34935万 |
-0.10 |
-0.75% |
2020-01-10 |
13.29 |
13.80 |
13.15 |
13.41 |
339331手 |
45655万 |
0.14 |
1.05% |
2020-01-03 |
13.01 |
13.36 |
12.92 |
13.27 |
101538手 |
13392万 |
0.37 |
2.87% |
2019-12-31 |
10.23 |
12.98 |
9.35 |
12.90 |
371957手 |
38747万 |
0.09 |
0.70% |
2019-12-27 |
13.00 |
13.14 |
12.61 |
12.81 |
180123手 |
23171万 |
-0.24 |
-1.84% |
2019-12-20 |
13.10 |
13.63 |
13.03 |
13.05 |
270833手 |
36116万 |
0.02 |
0.15% |
2019-12-13 |
13.00 |
13.12 |
12.70 |
13.03 |
191844手 |
24856万 |
0.14 |
1.09% |
2019-12-06 |
12.50 |
12.95 |
12.35 |
12.89 |
162830手 |
20668万 |
0.39 |
3.12% |
2019-11-29 |
12.39 |
12.53 |
12.10 |
12.50 |
103797手 |
12774万 |
0.11 |
0.89% |
2019-11-22 |
12.10 |
12.67 |
12.10 |
12.39 |
133285手 |
16608万 |
0.20 |
1.64% |
2019-11-15 |
13.15 |
13.15 |
11.98 |
12.19 |
165969手 |
20579万 |
-0.94 |
-7.16% |
2019-11-08 |
13.04 |
13.40 |
13.00 |
13.13 |
173601手 |
22973万 |
0.09 |
0.69% |
2019-11-01 |
12.80 |
13.50 |
12.77 |
13.04 |
243264手 |
32089万 |
0.27 |
2.11% |
2019-10-25 |
13.27 |
13.27 |
12.36 |
12.77 |
216918手 |
27845万 |
-0.53 |
-3.98% |
2019-10-18 |
13.69 |
13.85 |
13.16 |
13.30 |
222157手 |
30004万 |
-0.26 |
-1.92% |
2019-10-11 |
13.25 |
13.98 |
13.08 |
13.56 |
255335手 |
34219万 |
0.12 |
0.89% |
2019-09-30 |
13.84 |
13.84 |
13.16 |
13.44 |
72645手 |
9806万 |
-0.27 |
-1.97% |
2019-09-27 |
14.86 |
15.36 |
13.60 |
13.71 |
563847手 |
82332万 |
-1.34 |
-8.90% |
2019-09-20 |
14.99 |
15.18 |
14.31 |
15.05 |
467018手 |
68766万 |
0.03 |
0.20% |
2019-09-12 |
14.72 |
15.73 |
14.58 |
15.02 |
609063手 |
92182万 |
0.50 |
3.44% |
2019-09-06 |
13.42 |
14.79 |
13.32 |
14.52 |
550863手 |
78261万 |
1.09 |
8.12% |
2019-08-30 |
13.80 |
14.34 |
13.38 |
13.43 |
516428手 |
72327万 |
-0.80 |
-5.62% |
2019-08-23 |
14.52 |
15.48 |
14.15 |
14.23 |
963636手 |
142922万 |
-0.06 |
-0.42% |
2019-08-16 |
12.86 |
14.69 |
12.77 |
14.29 |
1012011手 |
139905万 |
1.44 |
11.21% |
2019-08-09 |
12.26 |
13.57 |
12.24 |
12.85 |
747999手 |
97549万 |
0.51 |
4.13% |
2019-08-02 |
12.50 |
12.87 |
12.15 |
12.34 |
237794手 |
30003万 |
-0.20 |
-1.59% |
2019-07-26 |
12.38 |
12.61 |
11.88 |
12.54 |
182326手 |
22450万 |
0.21 |
1.70% |
2019-07-19 |
12.17 |
12.70 |
12.05 |
12.33 |
218916手 |
27257万 |
0.16 |
1.31% |
2019-07-12 |
13.18 |
13.18 |
11.80 |
12.17 |
291911手 |
36084万 |
-1.11 |
-8.36% |
2019-07-05 |
13.26 |
14.50 |
13.04 |
13.28 |
621149手 |
84500万 |
0.32 |
2.47% |
2019-06-28 |
13.15 |
13.58 |
12.64 |
12.96 |
369481手 |
48535万 |
-0.26 |
-1.97% |
2019-06-21 |
12.73 |
13.48 |
12.50 |
13.22 |
450008手 |
58538万 |
0.52 |
4.09% |
2019-06-14 |
11.84 |
13.78 |
11.84 |
12.70 |
700290手 |
92003万 |
0.86 |
7.26% |
2019-06-06 |
11.75 |
12.85 |
11.62 |
11.84 |
439078手 |
53738万 |
-0.01 |
-0.08% |
2019-05-31 |
11.01 |
12.15 |
10.92 |
11.85 |
339886手 |
39968万 |
0.86 |
7.83% |
2019-05-24 |
11.46 |
12.08 |
10.97 |
10.99 |
306368手 |
35512万 |
-0.32 |
-2.83% |