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 |
8.00 |
8.29 |
7.93 |
8.11 |
140347手 |
11414万 |
0.12 |
1.50% |
2022-06-17 |
7.76 |
8.02 |
7.31 |
7.99 |
204687手 |
15744万 |
0.23 |
2.96% |
2022-06-10 |
8.14 |
8.42 |
7.68 |
7.76 |
177986手 |
14275万 |
-0.56 |
-6.73% |
2022-06-02 |
7.68 |
8.38 |
7.64 |
8.32 |
201896手 |
16294万 |
0.67 |
8.76% |
2022-05-27 |
7.65 |
7.85 |
7.40 |
7.65 |
220176手 |
16902万 |
-0.09 |
-1.16% |
2022-05-20 |
7.13 |
7.86 |
6.96 |
7.74 |
378829手 |
28663万 |
0.68 |
9.63% |
2022-05-13 |
6.84 |
7.20 |
6.81 |
7.06 |
99807手 |
7048万 |
0.22 |
3.22% |
2022-05-06 |
7.09 |
7.09 |
6.68 |
6.84 |
49073手 |
3398万 |
-0.28 |
-3.93% |
2022-04-29 |
7.51 |
7.51 |
6.60 |
7.12 |
126154手 |
8815万 |
-0.39 |
-5.19% |
2022-04-22 |
7.84 |
8.05 |
7.35 |
7.51 |
93431手 |
7217万 |
-0.36 |
-4.57% |
2022-04-15 |
8.02 |
8.18 |
7.81 |
7.87 |
102718手 |
8198万 |
-0.21 |
-2.60% |
2022-04-08 |
8.34 |
8.52 |
7.92 |
8.08 |
115940手 |
9543万 |
-0.31 |
-3.69% |
2022-04-01 |
8.50 |
8.61 |
8.21 |
8.39 |
144769手 |
12191万 |
-0.09 |
-1.06% |
2022-03-25 |
8.71 |
9.15 |
8.44 |
8.48 |
153265手 |
13399万 |
-0.25 |
-2.86% |
2022-03-18 |
9.06 |
9.11 |
8.11 |
8.73 |
175216手 |
15094万 |
-0.40 |
-4.38% |
2022-03-11 |
9.84 |
9.91 |
8.70 |
9.13 |
185081手 |
17129万 |
-0.80 |
-8.06% |
2022-03-04 |
9.76 |
10.23 |
9.56 |
9.93 |
168065手 |
16707万 |
0.12 |
1.22% |
2022-02-25 |
9.80 |
10.12 |
9.51 |
9.81 |
193014手 |
19080万 |
-0.01 |
-0.10% |
2022-02-18 |
10.08 |
10.30 |
9.70 |
9.82 |
169645手 |
16904万 |
-0.26 |
-2.58% |
2022-02-11 |
10.55 |
10.82 |
10.04 |
10.08 |
170079手 |
17866万 |
-0.37 |
-3.54% |
2022-01-28 |
11.50 |
11.82 |
10.12 |
10.45 |
266895手 |
29413万 |
-0.98 |
-8.57% |
2022-01-21 |
11.91 |
12.81 |
11.13 |
11.43 |
466862手 |
55869万 |
-0.48 |
-4.03% |
2022-01-14 |
11.20 |
12.44 |
10.65 |
11.91 |
451464手 |
52671万 |
0.58 |
5.12% |
2022-01-07 |
11.30 |
12.30 |
11.11 |
11.33 |
333691手 |
39257万 |
-0.02 |
-0.18% |
2021-12-31 |
11.33 |
11.69 |
11.02 |
11.35 |
279570手 |
31691万 |
-0.02 |
-0.18% |
2021-12-24 |
13.07 |
14.30 |
11.32 |
11.37 |
947290手 |
118461万 |
-0.51 |
-4.29% |
2021-12-17 |
10.27 |
11.88 |
10.18 |
11.88 |
302317手 |
33339万 |
1.57 |
15.23% |
2021-12-10 |
10.88 |
10.97 |
10.10 |
10.31 |
186145手 |
19362万 |
-0.57 |
-5.24% |
2021-12-03 |
10.79 |
11.28 |
10.58 |
10.88 |
376162手 |
41177万 |
-0.20 |
-1.80% |
2021-11-26 |
9.86 |
11.21 |
9.51 |
11.08 |
387354手 |
40446万 |
1.22 |
12.37% |
2021-11-19 |
9.38 |
10.32 |
9.38 |
9.86 |
336954手 |
33187万 |
0.48 |
5.12% |
2021-11-12 |
9.00 |
9.44 |
8.93 |
9.38 |
152543手 |
13975万 |
0.40 |
4.45% |
2021-11-05 |
9.78 |
10.04 |
8.96 |
8.98 |
241241手 |
22631万 |
-1.11 |
-11.00% |
2021-10-29 |
9.93 |
10.62 |
9.71 |
10.09 |
175765手 |
17885万 |
0.06 |
0.60% |
2021-10-22 |
10.20 |
10.94 |
9.99 |
10.03 |
190487手 |
19951万 |
-0.20 |
-1.96% |
2021-10-15 |
11.52 |
11.65 |
9.93 |
10.23 |
252072手 |
26473万 |
-1.41 |
-12.11% |
2021-10-08 |
11.85 |
12.14 |
11.51 |
11.64 |
59785手 |
7007万 |
-0.21 |
-1.77% |
2021-09-30 |
12.58 |
12.74 |
11.34 |
11.85 |
338396手 |
39907万 |
-0.66 |
-5.28% |
2021-09-24 |
12.06 |
12.95 |
11.46 |
12.51 |
414664手 |
50913万 |
0.26 |
2.12% |
2021-09-17 |
11.16 |
13.07 |
10.62 |
12.25 |
1060055手 |
127095万 |
1.70 |
16.11% |
2021-09-10 |
9.65 |
10.55 |
9.46 |
10.55 |
257079手 |
25611万 |
0.96 |
10.01% |
2021-09-03 |
9.17 |
9.83 |
8.74 |
9.59 |
233337手 |
21434万 |
0.45 |
4.92% |
2021-08-27 |
8.63 |
9.50 |
8.62 |
9.14 |
170127手 |
15448万 |
0.54 |
6.28% |
2021-08-20 |
9.27 |
9.35 |
8.48 |
8.60 |
133078手 |
11826万 |
-0.67 |
-7.23% |
2021-08-13 |
9.07 |
9.50 |
8.97 |
9.27 |
143516手 |
13288万 |
0.21 |
2.32% |
2021-08-06 |
9.15 |
9.48 |
8.88 |
9.06 |
177792手 |
16266万 |
-0.09 |
-0.98% |
2021-07-30 |
8.69 |
9.26 |
8.28 |
9.15 |
233448手 |
20700万 |
0.51 |
5.90% |
2021-07-23 |
8.39 |
8.87 |
8.26 |
8.64 |
120564手 |
10439万 |
0.24 |
2.86% |
2021-07-16 |
8.60 |
8.82 |
8.18 |
8.40 |
114806手 |
9747万 |
-0.30 |
-3.45% |
2021-07-09 |
8.20 |
8.87 |
8.20 |
8.70 |
153117手 |
13015万 |
0.48 |
5.84% |
2021-07-02 |
8.14 |
8.31 |
8.02 |
8.22 |
99286手 |
8099万 |
0.07 |
0.86% |
2021-06-25 |
7.91 |
8.29 |
7.85 |
8.15 |
94618手 |
7641万 |
0.24 |
3.03% |
2021-06-18 |
8.02 |
8.04 |
7.83 |
7.91 |
40898手 |
3232万 |
-0.14 |
-1.74% |
2021-06-11 |
7.87 |
8.35 |
7.74 |
8.05 |
109402手 |
8844万 |
0.18 |
2.29% |
2021-06-04 |
7.89 |
7.99 |
7.80 |
7.87 |
46215手 |
3654万 |
-0.02 |
-0.25% |
2021-05-28 |
8.10 |
8.15 |
7.83 |
7.89 |
76949手 |
6153万 |
-0.21 |
-2.59% |
2021-05-21 |
8.10 |
8.17 |
7.81 |
8.10 |
58729手 |
4707万 |
0.02 |
0.25% |
2021-05-14 |
8.12 |
8.20 |
7.96 |
8.08 |
50965手 |
4115万 |
-0.03 |
-0.37% |
2021-05-07 |
7.97 |
8.21 |
7.96 |
8.11 |
34359手 |
2780万 |
0.08 |
1.00% |
2021-04-30 |
7.64 |
8.18 |
7.57 |
8.03 |
72941手 |
5741万 |
0.41 |
5.38% |
2021-04-23 |
7.82 |
7.96 |
7.58 |
7.62 |
72916手 |
5672万 |
-0.27 |
-3.42% |
2021-04-16 |
8.22 |
9.14 |
7.69 |
7.89 |
289502手 |
24171万 |
-0.19 |
-2.35% |
2021-04-09 |
7.82 |
8.10 |
7.80 |
8.08 |
49531手 |
3935万 |
0.23 |
2.93% |
2021-04-02 |
7.50 |
8.00 |
7.45 |
7.85 |
59611手 |
4597万 |
0.35 |
4.67% |
2021-03-26 |
7.70 |
7.78 |
7.30 |
7.50 |
72771手 |
5465万 |
-0.21 |
-2.72% |
2021-03-19 |
7.88 |
8.03 |
7.70 |
7.71 |
52803手 |
4135万 |
-0.08 |
-1.03% |
2021-03-12 |
7.77 |
7.94 |
7.52 |
7.79 |
44874手 |
3472万 |
0.04 |
0.52% |
2021-03-05 |
7.77 |
7.78 |
7.56 |
7.75 |
31796手 |
2445万 |
0.14 |
1.84% |
2021-02-26 |
7.78 |
7.90 |
7.58 |
7.61 |
36846手 |
2847万 |
-0.18 |
-2.31% |
2021-02-19 |
7.71 |
8.03 |
7.65 |
7.79 |
23642手 |
1838万 |
0.09 |
1.17% |
2021-02-10 |
7.47 |
7.84 |
7.33 |
7.70 |
40618手 |
3080万 |
0.21 |
2.80% |
2021-02-05 |
7.31 |
7.67 |
7.20 |
7.49 |
38004手 |
2795万 |
0.17 |
2.32% |
2021-01-29 |
7.53 |
7.63 |
7.24 |
7.32 |
28524手 |
2125万 |
-0.21 |
-2.79% |
2021-01-22 |
7.96 |
8.15 |
7.51 |
7.53 |
34482手 |
2707万 |
-0.44 |
-5.52% |
2021-01-15 |
7.87 |
8.10 |
7.20 |
7.97 |
76611手 |
5798万 |
0.09 |
1.14% |
2021-01-08 |
8.23 |
8.35 |
7.20 |
7.88 |
63082手 |
5101万 |
-0.37 |
-4.49% |
2020-12-31 |
8.57 |
8.57 |
8.05 |
8.25 |
55607手 |
4611万 |
-0.04 |
-0.48% |
2020-12-25 |
8.25 |
8.32 |
8.13 |
8.29 |
45814手 |
3775万 |
0.05 |
0.61% |
2020-12-18 |
8.27 |
8.43 |
8.09 |
8.24 |
47758手 |
3938万 |
-0.05 |
-0.60% |
2020-12-11 |
8.62 |
8.62 |
8.11 |
8.29 |
55996手 |
4666万 |
-0.25 |
-2.93% |
2020-12-04 |
8.66 |
8.80 |
8.51 |
8.54 |
46143手 |
3980万 |
-0.12 |
-1.39% |
2020-11-27 |
8.77 |
9.10 |
8.56 |
8.66 |
84482手 |
7436万 |
-0.10 |
-1.14% |
2020-11-20 |
8.81 |
8.98 |
8.63 |
8.76 |
68247手 |
5996万 |
-0.08 |
-0.91% |
2020-11-13 |
8.05 |
9.16 |
8.05 |
8.84 |
159984手 |
13903万 |
0.81 |
10.09% |
2020-11-06 |
8.12 |
8.14 |
7.90 |
8.03 |
42471手 |
3398万 |
-0.08 |
-0.99% |
2020-10-30 |
8.37 |
8.53 |
8.08 |
8.11 |
37438手 |
3067万 |
-0.14 |
-1.70% |
2020-10-23 |
8.50 |
8.50 |
8.12 |
8.25 |
40994手 |
3414万 |
-0.17 |
-2.02% |
2020-10-16 |
8.35 |
8.59 |
8.35 |
8.42 |
33999手 |
2877万 |
0.07 |
0.84% |
2020-10-09 |
8.38 |
8.40 |
8.26 |
8.35 |
5934手 |
495万 |
0.15 |
1.83% |
2020-09-30 |
8.40 |
8.40 |
8.11 |
8.20 |
19143手 |
1574万 |
-0.09 |
-1.09% |
2020-09-25 |
8.77 |
8.85 |
8.28 |
8.29 |
45404手 |
3886万 |
-0.50 |
-5.69% |
2020-09-18 |
8.69 |
8.80 |
8.36 |
8.79 |
54637手 |
4684万 |
0.16 |
1.85% |
2020-09-11 |
8.91 |
9.20 |
8.50 |
8.63 |
81157手 |
7204万 |
-0.34 |
-3.79% |
2020-09-04 |
8.99 |
9.12 |
8.60 |
8.97 |
78992手 |
7047万 |
0.03 |
0.34% |
2020-08-28 |
9.18 |
9.36 |
8.77 |
8.94 |
104144手 |
9450万 |
-0.22 |
-2.40% |
2020-08-21 |
8.90 |
9.38 |
8.90 |
9.16 |
128585手 |
11781万 |
0.26 |
2.92% |
2020-08-14 |
8.79 |
9.13 |
8.54 |
8.90 |
96799手 |
8550万 |
0.04 |
0.45% |
2020-08-07 |
8.59 |
9.04 |
8.58 |
8.86 |
133298手 |
11769万 |
0.27 |
3.14% |
2020-07-31 |
8.24 |
8.88 |
8.17 |
8.59 |
120519手 |
10188万 |
0.23 |
2.75% |
2020-07-24 |
8.28 |
9.46 |
8.27 |
8.36 |
283416手 |
24972万 |
0.08 |
0.97% |
2020-07-17 |
8.57 |
8.80 |
8.06 |
8.28 |
122104手 |
10386万 |
-0.31 |
-3.61% |
2020-07-10 |
8.21 |
8.75 |
8.19 |
8.59 |
160488手 |
13601万 |
0.43 |
5.27% |
2020-07-03 |
8.02 |
8.16 |
7.89 |
8.16 |
45258手 |
3619万 |
0.14 |
1.75% |
2020-06-24 |
8.17 |
8.23 |
8.00 |
8.02 |
26509手 |
2152万 |
-0.16 |
-1.96% |
2020-06-19 |
8.28 |
8.37 |
8.13 |
8.18 |
44505手 |
3659万 |
-0.08 |
-0.97% |
2020-06-12 |
8.35 |
8.42 |
8.05 |
8.26 |
34443手 |
2851万 |
-0.10 |
-1.20% |
2020-06-05 |
8.15 |
8.38 |
8.15 |
8.36 |
51932手 |
4296万 |
0.21 |
2.58% |
2020-05-29 |
7.94 |
8.20 |
7.76 |
8.15 |
40667手 |
3265万 |
0.16 |
2.00% |
2020-05-22 |
8.45 |
8.45 |
7.95 |
7.99 |
70849手 |
5803万 |
-0.38 |
-4.54% |
2020-05-15 |
8.56 |
8.72 |
8.33 |
8.37 |
108179手 |
9216万 |
-0.21 |
-2.45% |
2020-05-08 |
8.50 |
8.70 |
8.23 |
8.58 |
99705手 |
8427万 |
0.04 |
0.47% |
2020-04-30 |
8.28 |
9.08 |
8.05 |
8.54 |
204502手 |
17618万 |
0.26 |
3.14% |
2020-04-24 |
8.18 |
8.65 |
8.10 |
8.28 |
137874手 |
11586万 |
0.06 |
0.73% |
2020-04-17 |
8.00 |
8.39 |
7.97 |
8.22 |
95312手 |
7801万 |
0.01 |
0.12% |
2020-04-10 |
8.35 |
8.63 |
8.15 |
8.21 |
105514手 |
8812万 |
0.09 |
1.11% |
2020-04-03 |
8.81 |
8.81 |
7.96 |
8.12 |
157327手 |
13039万 |
-0.68 |
-7.73% |
2020-03-27 |
9.39 |
9.61 |
8.60 |
8.80 |
307485手 |
27837万 |
-0.95 |
-9.74% |
2020-03-20 |
9.37 |
10.48 |
8.42 |
9.75 |
533292手 |
51752万 |
0.77 |
8.57% |
2020-03-13 |
8.67 |
9.49 |
8.10 |
8.98 |
336423手 |
29793万 |
-0.05 |
-0.55% |
2020-03-06 |
7.71 |
9.66 |
7.71 |
9.03 |
261230手 |
23044万 |
1.31 |
16.97% |
2020-02-28 |
7.96 |
8.65 |
7.72 |
7.72 |
197543手 |
16184万 |
-0.26 |
-3.26% |
2020-02-21 |
7.53 |
8.07 |
7.52 |
7.98 |
97528手 |
7663万 |
0.45 |
5.98% |
2020-02-14 |
7.54 |
7.74 |
7.48 |
7.53 |
68580手 |
5232万 |
-0.04 |
-0.53% |
2020-02-07 |
7.64 |
7.69 |
7.11 |
7.57 |
82486手 |
6121万 |
-0.91 |
-10.73% |
2020-01-23 |
8.78 |
8.84 |
8.41 |
8.48 |
35101手 |
3032万 |
-0.25 |
-2.86% |
2020-01-17 |
8.81 |
9.07 |
8.71 |
8.73 |
40036手 |
3544万 |
-0.22 |
-2.46% |
2020-01-10 |
8.80 |
9.06 |
8.75 |
8.95 |
65393手 |
5825万 |
0.09 |
1.02% |
2020-01-03 |
8.79 |
8.87 |
8.71 |
8.86 |
23126手 |
2034万 |
0.13 |
1.49% |
2019-12-31 |
12.00 |
12.30 |
8.60 |
8.73 |
93673手 |
10449万 |
0.09 |
1.04% |
2019-12-27 |
8.55 |
8.77 |
8.55 |
8.64 |
39338手 |
3404万 |
-0.03 |
-0.35% |
2019-12-20 |
8.49 |
8.95 |
8.41 |
8.67 |
68705手 |
5955万 |
0.22 |
2.60% |
2019-12-13 |
8.49 |
8.51 |
8.32 |
8.45 |
28039手 |
2360万 |
-0.04 |
-0.47% |
2019-12-06 |
8.28 |
8.51 |
8.28 |
8.49 |
27604手 |
2327万 |
0.17 |
2.04% |
2019-11-29 |
8.21 |
8.40 |
8.18 |
8.32 |
24753手 |
2050万 |
0.08 |
0.97% |
2019-11-22 |
8.44 |
8.51 |
8.22 |
8.24 |
29112手 |
2430万 |
-0.23 |
-2.71% |
2019-11-15 |
9.03 |
9.03 |
8.42 |
8.47 |
53681手 |
4662万 |
-0.55 |
-6.10% |
2019-11-08 |
9.15 |
9.19 |
9.00 |
9.02 |
27194手 |
2472万 |
-0.07 |
-0.77% |
2019-11-01 |
9.10 |
9.22 |
8.90 |
9.09 |
42469手 |
3854万 |
0.15 |
1.68% |
2019-10-25 |
8.91 |
8.97 |
8.71 |
8.94 |
19593手 |
1735万 |
-0.01 |
-0.11% |
2019-10-18 |
9.05 |
9.50 |
8.84 |
8.95 |
61206手 |
5585万 |
-0.05 |
-0.56% |
2019-10-11 |
8.75 |
9.20 |
8.65 |
9.00 |
28023手 |
2510万 |
0.25 |
2.86% |
2019-09-30 |
8.84 |
8.92 |
8.75 |
8.75 |
5025手 |
444万 |
-0.10 |
-1.13% |
2019-09-27 |
9.35 |
9.35 |
8.65 |
8.85 |
39441手 |
3562万 |
-0.42 |
-4.53% |
2019-09-20 |
9.27 |
9.49 |
9.15 |
9.27 |
54809手 |
5101万 |
0.02 |
0.22% |
2019-09-12 |
9.29 |
9.37 |
9.11 |
9.25 |
54614手 |
5031万 |
0.08 |
0.87% |
2019-09-06 |
8.54 |
9.37 |
8.54 |
9.17 |
59515手 |
5392万 |
0.30 |
3.38% |
2019-08-30 |
8.79 |
9.55 |
8.62 |
8.87 |
60317手 |
5477万 |
-0.13 |
-1.44% |
2019-08-23 |
8.73 |
9.24 |
8.68 |
9.00 |
58003手 |
5199万 |
0.34 |
3.93% |
2019-08-16 |
8.91 |
9.03 |
8.43 |
8.66 |
40997手 |
3585万 |
-0.25 |
-2.81% |