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 |
7.07 |
7.09 |
6.86 |
6.95 |
182450手 |
12692万 |
-0.13 |
-1.84% |
2022-06-17 |
7.08 |
7.22 |
6.77 |
7.08 |
389220手 |
27235万 |
-0.01 |
-0.14% |
2022-06-10 |
6.92 |
7.29 |
6.86 |
7.09 |
379897手 |
26761万 |
0.04 |
0.57% |
2022-06-02 |
7.20 |
7.42 |
7.05 |
7.05 |
479528手 |
34645万 |
-0.11 |
-1.54% |
2022-05-27 |
7.33 |
7.42 |
6.62 |
7.16 |
598948手 |
42859万 |
-0.16 |
-2.19% |
2022-05-20 |
7.09 |
7.57 |
6.97 |
7.32 |
558770手 |
41095万 |
0.23 |
3.24% |
2022-05-13 |
6.70 |
7.10 |
6.63 |
7.09 |
308282手 |
21196万 |
0.50 |
7.59% |
2022-05-06 |
7.00 |
7.00 |
6.36 |
6.59 |
120394手 |
8085万 |
-0.28 |
-4.08% |
2022-04-29 |
6.94 |
7.00 |
6.05 |
6.87 |
334484手 |
21950万 |
-0.15 |
-2.14% |
2022-04-22 |
6.10 |
7.11 |
6.10 |
7.02 |
313338手 |
21248万 |
0.66 |
10.38% |
2022-04-15 |
6.56 |
6.56 |
6.05 |
6.36 |
243663手 |
15239万 |
-0.18 |
-2.75% |
2022-04-08 |
6.53 |
6.78 |
6.51 |
6.54 |
149291手 |
9940万 |
-0.02 |
-0.30% |
2022-04-01 |
6.24 |
6.61 |
6.09 |
6.56 |
217519手 |
13729万 |
0.32 |
5.13% |
2022-03-25 |
6.24 |
6.34 |
5.91 |
6.24 |
151298手 |
9357万 |
0.01 |
0.16% |
2022-03-18 |
6.11 |
6.23 |
5.70 |
6.23 |
291284手 |
17243万 |
0.16 |
2.64% |
2022-03-11 |
6.54 |
6.54 |
5.99 |
6.07 |
319977手 |
19999万 |
-0.49 |
-7.47% |
2022-03-04 |
6.59 |
6.69 |
5.95 |
6.56 |
287236手 |
18433万 |
-0.03 |
-0.46% |
2022-02-25 |
6.63 |
6.75 |
6.44 |
6.59 |
187858手 |
12379万 |
-0.04 |
-0.60% |
2022-02-18 |
6.47 |
6.80 |
6.28 |
6.63 |
221670手 |
14473万 |
0.27 |
4.25% |
2022-02-11 |
6.50 |
6.79 |
6.36 |
6.36 |
190616手 |
12481万 |
-0.01 |
-0.16% |
2022-01-28 |
7.18 |
7.18 |
6.02 |
6.37 |
332007手 |
22021万 |
-0.47 |
-6.87% |
2022-01-21 |
6.60 |
7.05 |
6.54 |
6.84 |
421955手 |
28559万 |
0.30 |
4.59% |
2022-01-14 |
6.76 |
6.76 |
6.10 |
6.54 |
348555手 |
22231万 |
-0.22 |
-3.25% |
2022-01-07 |
6.25 |
6.88 |
6.10 |
6.76 |
373999手 |
24416万 |
0.67 |
11.00% |
2021-12-31 |
5.87 |
6.14 |
5.65 |
6.09 |
399837手 |
23420万 |
0.19 |
3.22% |
2021-12-24 |
5.65 |
5.92 |
5.55 |
5.90 |
360319手 |
20538万 |
0.29 |
5.17% |
2021-12-17 |
5.87 |
5.91 |
5.22 |
5.61 |
489043手 |
27240万 |
-0.24 |
-4.10% |
2021-12-10 |
6.14 |
6.17 |
5.53 |
5.85 |
493448手 |
28269万 |
-0.28 |
-4.57% |
2021-12-03 |
5.26 |
6.38 |
5.17 |
6.13 |
648131手 |
39159万 |
0.79 |
14.79% |
2021-11-26 |
6.12 |
6.22 |
5.21 |
5.34 |
708550手 |
39171万 |
-0.77 |
-12.60% |
2021-11-19 |
5.75 |
6.35 |
5.52 |
6.11 |
446152手 |
26688万 |
0.36 |
6.26% |
2021-11-12 |
4.93 |
5.93 |
4.82 |
5.75 |
397145手 |
21833万 |
0.78 |
15.69% |
2021-11-05 |
4.40 |
5.15 |
4.31 |
4.97 |
666332手 |
32098万 |
0.59 |
13.47% |
2021-10-29 |
4.38 |
4.49 |
4.03 |
4.38 |
359966手 |
15350万 |
0.05 |
1.16% |
2021-10-22 |
4.45 |
4.64 |
3.92 |
4.33 |
561903手 |
23764万 |
-0.15 |
-3.35% |
2021-10-15 |
4.34 |
4.50 |
4.26 |
4.48 |
329310手 |
14574万 |
0.14 |
3.23% |
2021-10-08 |
4.25 |
4.39 |
4.17 |
4.34 |
113043手 |
4888万 |
0.11 |
2.60% |
2021-09-30 |
3.77 |
4.24 |
3.77 |
4.23 |
478619手 |
19488万 |
0.36 |
9.30% |
2021-09-24 |
3.41 |
3.87 |
3.34 |
3.87 |
285301手 |
10550万 |
0.53 |
15.87% |
2021-09-17 |
4.00 |
4.01 |
3.23 |
3.34 |
551225手 |
19776万 |
-0.65 |
-16.29% |
2021-09-10 |
4.09 |
4.09 |
3.97 |
3.99 |
382427手 |
15409万 |
-0.11 |
-2.68% |
2021-09-03 |
4.21 |
4.22 |
3.99 |
4.10 |
402081手 |
16400万 |
-0.10 |
-2.38% |
2021-08-27 |
4.13 |
4.26 |
4.06 |
4.20 |
219446手 |
9155万 |
0.07 |
1.70% |
2021-08-20 |
4.01 |
4.26 |
3.99 |
4.13 |
240811手 |
9899万 |
0.10 |
2.48% |
2021-08-13 |
4.21 |
4.41 |
4.01 |
4.03 |
250817手 |
10542万 |
-0.20 |
-4.73% |
2021-08-06 |
4.38 |
4.39 |
4.00 |
4.23 |
273150手 |
11240万 |
-0.13 |
-2.98% |
2021-07-30 |
4.51 |
4.57 |
4.02 |
4.36 |
289349手 |
12438万 |
-0.21 |
-4.59% |
2021-07-23 |
4.90 |
4.90 |
4.53 |
4.57 |
319671手 |
15102万 |
-0.26 |
-5.38% |
2021-07-16 |
4.70 |
4.90 |
4.23 |
4.83 |
543231手 |
25106万 |
0.15 |
3.21% |
2021-07-09 |
4.23 |
4.97 |
4.18 |
4.68 |
558442手 |
25554万 |
0.47 |
11.16% |
2021-07-02 |
4.11 |
4.27 |
4.02 |
4.21 |
326437手 |
13482万 |
0.10 |
2.43% |
2021-06-25 |
3.55 |
4.15 |
3.49 |
4.11 |
495646手 |
19519万 |
0.58 |
16.43% |
2021-06-18 |
3.59 |
3.60 |
3.33 |
3.53 |
241208手 |
8333万 |
-0.06 |
-1.67% |
2021-06-11 |
3.64 |
3.69 |
3.54 |
3.59 |
161005手 |
5801万 |
-0.06 |
-1.64% |
2021-06-04 |
3.68 |
3.75 |
3.57 |
3.65 |
175076手 |
6405万 |
-0.03 |
-0.81% |
2021-05-28 |
3.50 |
3.75 |
3.48 |
3.68 |
221680手 |
8106万 |
0.15 |
4.25% |
2021-05-21 |
3.79 |
3.81 |
3.39 |
3.53 |
293803手 |
10528万 |
-0.27 |
-7.11% |
2021-05-14 |
3.20 |
3.90 |
3.04 |
3.80 |
641926手 |
22386万 |
0.43 |
12.76% |
2021-05-07 |
3.55 |
3.55 |
3.37 |
3.37 |
35714手 |
1228万 |
-0.37 |
-9.89% |
2021-04-30 |
3.75 |
4.05 |
3.63 |
3.74 |
619560手 |
23665万 |
0.01 |
0.27% |
2021-04-23 |
3.86 |
4.19 |
3.70 |
3.73 |
899272手 |
35482万 |
-0.13 |
-3.37% |
2021-04-16 |
3.86 |
3.97 |
3.66 |
3.86 |
682214手 |
25920万 |
-0.02 |
-0.52% |
2021-04-09 |
3.98 |
4.20 |
3.81 |
3.88 |
1159819手 |
46212万 |
-0.17 |
-4.20% |
2021-04-02 |
3.85 |
4.30 |
3.50 |
4.05 |
1857167手 |
72702万 |
0.20 |
5.20% |
2021-03-26 |
4.34 |
4.45 |
3.65 |
3.85 |
1630078手 |
65735万 |
-0.63 |
-14.06% |
2021-03-19 |
4.11 |
4.98 |
3.85 |
4.48 |
3332483手 |
147369万 |
0.21 |
4.92% |
2021-03-12 |
3.65 |
4.82 |
3.46 |
4.27 |
3386587手 |
142723万 |
0.65 |
17.96% |
2021-03-05 |
4.05 |
4.47 |
3.46 |
3.62 |
3145006手 |
124187万 |
-0.44 |
-10.84% |
2021-02-26 |
3.14 |
4.06 |
3.10 |
4.06 |
2494880手 |
87310万 |
1.01 |
33.12% |
2021-02-19 |
2.53 |
3.05 |
2.53 |
3.05 |
639805手 |
18251万 |
0.53 |
21.03% |
2021-02-10 |
2.51 |
2.61 |
2.45 |
2.52 |
381104手 |
9592万 |
-0.05 |
-1.95% |
2021-02-05 |
2.59 |
2.84 |
2.54 |
2.57 |
1586286手 |
42578万 |
-0.07 |
-2.65% |
2021-01-29 |
3.15 |
3.17 |
2.59 |
2.64 |
1336140手 |
38338万 |
-0.55 |
-17.24% |
2021-01-22 |
3.28 |
3.43 |
3.17 |
3.19 |
1147221手 |
38163万 |
-0.05 |
-1.54% |
2021-01-15 |
3.70 |
4.11 |
3.01 |
3.24 |
2301995手 |
78732万 |
-0.87 |
-21.17% |
2021-01-08 |
6.27 |
6.27 |
4.11 |
4.11 |
1060972手 |
57441万 |
-2.86 |
-41.03% |
2020-12-31 |
8.54 |
8.75 |
6.97 |
6.97 |
252346手 |
20502万 |
-1.55 |
-18.19% |
2020-12-25 |
8.65 |
8.70 |
8.48 |
8.52 |
235367手 |
20235万 |
-0.13 |
-1.50% |
2020-12-18 |
8.00 |
8.86 |
7.88 |
8.65 |
276793手 |
22900万 |
0.66 |
8.26% |
2020-12-11 |
8.14 |
8.40 |
7.87 |
7.99 |
259794手 |
21001万 |
-0.15 |
-1.84% |
2020-12-04 |
9.48 |
9.59 |
7.86 |
8.14 |
308248手 |
25740万 |
-1.35 |
-14.23% |
2020-11-27 |
9.21 |
9.65 |
9.12 |
9.49 |
259127手 |
24222万 |
0.29 |
3.15% |
2020-11-20 |
9.42 |
9.42 |
9.05 |
9.20 |
161658手 |
14913万 |
-0.18 |
-1.92% |
2020-11-13 |
9.50 |
9.62 |
9.24 |
9.38 |
190045手 |
17912万 |
-0.12 |
-1.26% |
2020-11-06 |
8.83 |
9.90 |
8.63 |
9.50 |
344652手 |
32271万 |
0.64 |
7.22% |
2020-10-30 |
9.08 |
9.59 |
8.81 |
8.86 |
448580手 |
41169万 |
-0.20 |
-2.21% |
2020-10-23 |
9.12 |
9.55 |
9.00 |
9.06 |
251845手 |
23213万 |
-0.09 |
-0.98% |
2020-10-16 |
9.49 |
9.68 |
9.08 |
9.15 |
341239手 |
32052万 |
-0.36 |
-3.79% |
2020-10-09 |
9.39 |
9.57 |
9.35 |
9.51 |
59688手 |
5650万 |
0.11 |
1.17% |
2020-09-30 |
9.08 |
9.44 |
8.80 |
9.40 |
171405手 |
15689万 |
0.28 |
3.07% |
2020-09-25 |
9.20 |
9.40 |
8.98 |
9.12 |
215407手 |
19758万 |
-0.11 |
-1.19% |
2020-09-18 |
9.11 |
9.54 |
9.03 |
9.23 |
311594手 |
28835万 |
0.11 |
1.21% |
2020-09-11 |
9.25 |
9.68 |
8.90 |
9.12 |
343920手 |
31683万 |
-0.13 |
-1.41% |
2020-09-04 |
9.05 |
9.25 |
8.85 |
9.25 |
244377手 |
22255万 |
0.15 |
1.65% |
2020-08-28 |
9.06 |
9.30 |
8.84 |
9.10 |
287914手 |
26118万 |
0.05 |
0.55% |
2020-08-21 |
9.17 |
9.43 |
8.90 |
9.05 |
260617手 |
23786万 |
-0.13 |
-1.42% |
2020-08-14 |
8.57 |
9.20 |
8.55 |
9.18 |
343612手 |
30551万 |
0.55 |
6.37% |
2020-08-07 |
8.61 |
9.12 |
8.51 |
8.63 |
351730手 |
30752万 |
0.03 |
0.35% |
2020-07-31 |
8.55 |
8.88 |
8.41 |
8.60 |
233365手 |
20005万 |
0.05 |
0.58% |
2020-07-24 |
8.53 |
8.82 |
8.41 |
8.55 |
137797手 |
11868万 |
0.02 |
0.23% |
2020-07-17 |
9.70 |
9.79 |
8.45 |
8.53 |
382502手 |
35477万 |
-1.17 |
-12.06% |
2020-07-10 |
8.74 |
10.09 |
8.63 |
9.70 |
466142手 |
42542万 |
0.97 |
11.11% |
2020-07-03 |
9.09 |
9.18 |
8.65 |
8.73 |
243481手 |
21406万 |
-0.36 |
-3.96% |
2020-06-24 |
9.30 |
9.41 |
9.09 |
9.09 |
224574手 |
20819万 |
-0.16 |
-1.73% |
2020-06-19 |
8.05 |
9.32 |
8.00 |
9.25 |
469459手 |
40719万 |
1.18 |
14.62% |
2020-06-12 |
8.27 |
8.28 |
7.91 |
8.07 |
170510手 |
13766万 |
-0.21 |
-2.54% |
2020-06-05 |
8.21 |
8.97 |
7.89 |
8.28 |
559196手 |
46936万 |
0.09 |
1.10% |
2020-05-29 |
8.03 |
8.25 |
7.90 |
8.19 |
159572手 |
12858万 |
0.14 |
1.74% |
2020-05-22 |
8.02 |
8.32 |
7.70 |
8.05 |
258550手 |
20393万 |
0.06 |
0.75% |
2020-05-15 |
7.90 |
8.46 |
7.75 |
7.99 |
270421手 |
21858万 |
0.10 |
1.27% |
2020-05-08 |
7.93 |
7.98 |
7.82 |
7.89 |
85135手 |
6706万 |
-0.07 |
-0.88% |
2020-04-30 |
8.11 |
8.11 |
7.76 |
7.96 |
146997手 |
11721万 |
-0.12 |
-1.49% |
2020-04-24 |
8.06 |
8.28 |
7.80 |
8.08 |
264101手 |
21233万 |
0.03 |
0.37% |
2020-04-17 |
8.06 |
8.14 |
8.00 |
8.05 |
174887手 |
14143万 |
-0.01 |
-0.12% |
2020-04-10 |
8.19 |
8.28 |
8.05 |
8.06 |
182767手 |
14931万 |
-0.12 |
-1.47% |
2020-04-03 |
8.13 |
8.26 |
7.33 |
8.18 |
315864手 |
24925万 |
0.04 |
0.49% |