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 |
2023-09-28 |
5.72 |
5.72 |
5.59 |
5.64 |
308389手 |
17419万 |
-0.08 |
-1.40% |
2023-09-22 |
5.69 |
5.74 |
5.64 |
5.72 |
334776手 |
19066万 |
0.02 |
0.35% |
2023-09-15 |
5.72 |
5.78 |
5.66 |
5.70 |
443486手 |
25334万 |
0.00 |
0.00% |
2023-09-08 |
5.84 |
5.91 |
5.68 |
5.70 |
718409手 |
41856万 |
-0.15 |
-2.56% |
2023-09-01 |
5.85 |
6.17 |
5.71 |
5.85 |
1280302手 |
75451万 |
0.19 |
3.36% |
2023-08-25 |
5.86 |
5.91 |
5.65 |
5.66 |
523433手 |
30206万 |
-0.20 |
-3.41% |
2023-08-18 |
5.95 |
6.02 |
5.86 |
5.86 |
549703手 |
32518万 |
-0.13 |
-2.17% |
2023-08-11 |
6.17 |
6.17 |
5.99 |
5.99 |
538089手 |
32723万 |
-0.19 |
-3.07% |
2023-08-04 |
6.13 |
6.22 |
6.12 |
6.18 |
714285手 |
44023万 |
0.09 |
1.48% |
2023-07-28 |
5.93 |
6.10 |
5.86 |
6.09 |
778209手 |
46746万 |
0.16 |
2.70% |
2023-07-21 |
5.89 |
5.98 |
5.81 |
5.93 |
529526手 |
31256万 |
0.05 |
0.85% |
2023-07-14 |
5.99 |
6.06 |
5.88 |
5.88 |
527951手 |
31676万 |
-0.08 |
-1.34% |
2023-07-07 |
5.95 |
6.08 |
5.93 |
5.96 |
510458手 |
30684万 |
0.00 |
0.00% |
2023-06-30 |
5.91 |
5.99 |
5.81 |
5.96 |
499958手 |
29427万 |
0.05 |
0.85% |
2023-06-21 |
6.12 |
6.12 |
5.91 |
5.91 |
299369手 |
17936万 |
-0.21 |
-3.43% |
2023-06-16 |
6.15 |
6.17 |
6.10 |
6.12 |
113890手 |
6981万 |
-1.54 |
-20.10% |
2022-06-23 |
7.09 |
7.67 |
6.84 |
7.66 |
2883027手 |
206419万 |
0.64 |
9.12% |
2022-06-17 |
6.30 |
7.04 |
6.07 |
7.02 |
3575659手 |
236709万 |
0.70 |
11.08% |
2022-06-10 |
6.29 |
6.59 |
6.11 |
6.32 |
2457183手 |
155546万 |
0.01 |
0.16% |
2022-06-02 |
6.11 |
6.35 |
6.03 |
6.31 |
1719404手 |
106249万 |
0.24 |
3.95% |
2022-05-27 |
6.19 |
6.37 |
5.89 |
6.07 |
2135995手 |
130113万 |
-0.08 |
-1.30% |
2022-05-20 |
6.00 |
6.20 |
5.67 |
6.15 |
2669931手 |
159097万 |
0.20 |
3.36% |
2022-05-13 |
5.62 |
6.02 |
5.55 |
5.95 |
2195599手 |
127820万 |
0.31 |
5.50% |
2022-05-06 |
5.63 |
5.88 |
5.55 |
5.64 |
829833手 |
47578万 |
0.02 |
0.36% |
2022-04-29 |
6.10 |
6.11 |
5.37 |
5.62 |
2341217手 |
131002万 |
-0.56 |
-9.06% |
2022-04-22 |
6.84 |
6.90 |
6.14 |
6.18 |
860347手 |
56149万 |
-0.67 |
-9.78% |
2022-04-15 |
7.36 |
7.45 |
6.73 |
6.85 |
978267手 |
68221万 |
-0.57 |
-7.68% |
2022-04-08 |
7.43 |
7.62 |
7.20 |
7.42 |
579402手 |
42963万 |
0.03 |
0.41% |
2022-04-01 |
7.25 |
7.52 |
7.07 |
7.39 |
1014917手 |
73944万 |
0.04 |
0.54% |
2022-03-25 |
8.29 |
8.40 |
7.35 |
7.35 |
1594617手 |
122789万 |
-0.63 |
-7.89% |
2022-03-18 |
7.81 |
8.03 |
6.91 |
7.98 |
1298440手 |
98132万 |
0.11 |
1.40% |
2022-03-11 |
8.35 |
8.35 |
7.11 |
7.87 |
1072142手 |
83613万 |
-0.48 |
-5.75% |
2022-03-04 |
8.36 |
8.64 |
8.20 |
8.35 |
765383手 |
64566万 |
0.00 |
0.00% |
2022-02-25 |
8.65 |
8.65 |
8.27 |
8.35 |
1210907手 |
102555万 |
-0.32 |
-3.69% |
2022-02-18 |
8.93 |
9.02 |
8.36 |
8.67 |
1365311手 |
118090万 |
-0.38 |
-4.20% |
2022-02-11 |
9.02 |
9.51 |
8.90 |
9.05 |
1302212手 |
120260万 |
0.17 |
1.91% |
2022-01-28 |
9.06 |
9.17 |
8.74 |
8.88 |
581550手 |
51978万 |
-0.19 |
-2.10% |
2022-01-21 |
9.12 |
9.42 |
8.68 |
9.07 |
877395手 |
79678万 |
-0.12 |
-1.31% |
2022-01-14 |
9.56 |
9.80 |
9.15 |
9.19 |
807570手 |
76294万 |
-0.37 |
-3.87% |
2022-01-07 |
9.90 |
10.19 |
9.44 |
9.56 |
755743手 |
73614万 |
-0.37 |
-3.73% |
2021-12-31 |
9.43 |
10.09 |
9.27 |
9.93 |
1146457手 |
110512万 |
0.48 |
5.08% |
2021-12-24 |
9.74 |
9.95 |
9.45 |
9.45 |
852277手 |
82677万 |
-0.36 |
-3.67% |
2021-12-17 |
10.10 |
10.69 |
9.55 |
9.81 |
1607493手 |
162783万 |
-0.30 |
-2.97% |
2021-12-10 |
10.24 |
10.77 |
10.10 |
10.11 |
1867877手 |
193717万 |
-0.12 |
-1.17% |
2021-12-03 |
9.78 |
10.36 |
9.65 |
10.23 |
1417409手 |
140835万 |
0.28 |
2.81% |
2021-11-26 |
10.10 |
10.38 |
9.85 |
9.95 |
1831603手 |
185190万 |
-0.03 |
-0.30% |
2021-11-19 |
9.45 |
10.18 |
8.95 |
9.98 |
2584446手 |
249665万 |
0.62 |
6.62% |
2021-11-12 |
8.52 |
9.65 |
8.07 |
9.36 |
2632346手 |
232029万 |
0.84 |
9.86% |
2021-11-05 |
8.98 |
9.16 |
8.50 |
8.52 |
1842053手 |
162915万 |
-0.52 |
-5.75% |
2021-10-29 |
9.21 |
9.63 |
8.84 |
9.04 |
1715443手 |
157767万 |
-0.19 |
-2.06% |
2021-10-22 |
9.89 |
9.89 |
9.20 |
9.23 |
2186715手 |
209201万 |
-0.71 |
-7.14% |
2021-10-15 |
10.09 |
10.22 |
9.56 |
9.94 |
1882165手 |
185911万 |
-0.24 |
-2.36% |
2021-10-08 |
10.21 |
10.25 |
9.92 |
10.18 |
321099手 |
32300万 |
0.17 |
1.70% |
2021-09-30 |
10.59 |
10.59 |
9.91 |
10.01 |
1723551手 |
175595万 |
-0.60 |
-5.66% |
2021-09-24 |
9.83 |
10.89 |
9.73 |
10.61 |
1841267手 |
193972万 |
0.31 |
3.01% |
2021-09-17 |
11.47 |
11.65 |
10.02 |
10.30 |
4215650手 |
466762万 |
-1.40 |
-11.97% |
2021-09-10 |
12.79 |
12.88 |
11.30 |
11.70 |
6085144手 |
715769万 |
-1.08 |
-8.45% |
2021-09-03 |
11.53 |
13.22 |
10.82 |
12.78 |
7292712手 |
884492万 |
1.25 |
10.84% |
2021-08-27 |
12.11 |
12.64 |
11.05 |
11.53 |
5202065手 |
617603万 |
-0.54 |
-4.47% |
2021-08-20 |
11.76 |
12.34 |
10.95 |
12.07 |
2818436手 |
328017万 |
0.17 |
1.43% |
2021-08-13 |
12.35 |
12.69 |
11.66 |
11.90 |
3602834手 |
432227万 |
-0.88 |
-6.89% |
2021-08-06 |
9.70 |
13.27 |
9.53 |
12.78 |
6859893手 |
789384万 |
3.08 |
31.75% |
2021-07-30 |
11.14 |
11.30 |
9.06 |
9.70 |
4219584手 |
418788万 |
-1.48 |
-13.24% |
2021-07-23 |
11.91 |
12.20 |
11.15 |
11.18 |
3342127手 |
386384万 |
-0.53 |
-4.53% |
2021-07-16 |
10.00 |
12.47 |
9.96 |
11.71 |
6219589手 |
716632万 |
1.91 |
19.49% |
2021-07-09 |
10.43 |
10.96 |
9.53 |
9.80 |
3091802手 |
316544万 |
-0.68 |
-6.49% |
2021-07-02 |
10.54 |
10.72 |
9.92 |
10.48 |
1942113手 |
200614万 |
0.07 |
0.67% |
2021-06-25 |
9.94 |
10.72 |
9.32 |
10.41 |
2181513手 |
219596万 |
0.48 |
4.83% |
2021-06-18 |
10.09 |
10.44 |
9.55 |
9.93 |
1084533手 |
108304万 |
-0.09 |
-0.90% |
2021-06-11 |
10.08 |
10.51 |
9.63 |
10.02 |
1678554手 |
168590万 |
-0.18 |
-1.76% |
2021-06-04 |
10.40 |
10.48 |
9.96 |
10.20 |
1688681手 |
171955万 |
-0.04 |
-0.39% |
2021-05-28 |
8.50 |
10.40 |
8.39 |
10.24 |
2720338手 |
259360万 |
1.70 |
19.91% |
2021-05-21 |
8.92 |
9.91 |
8.33 |
8.54 |
3497670手 |
319137万 |
-0.37 |
-4.15% |
2021-05-14 |
8.94 |
9.43 |
8.66 |
8.91 |
2140076手 |
192784万 |
0.01 |
0.11% |
2021-05-07 |
9.12 |
9.24 |
8.78 |
8.90 |
992100手 |
88903万 |
-0.06 |
-0.67% |
2021-04-30 |
8.29 |
9.10 |
8.12 |
8.96 |
2783943手 |
243108万 |
0.79 |
9.67% |
2021-04-23 |
7.60 |
8.45 |
7.60 |
8.17 |
3344155手 |
267006万 |
0.59 |
7.78% |
2021-04-16 |
7.21 |
7.72 |
6.85 |
7.58 |
2626801手 |
189989万 |
0.35 |
4.84% |
2021-04-09 |
6.46 |
7.55 |
6.46 |
7.23 |
2987288手 |
214552万 |
0.78 |
12.09% |
2021-04-02 |
6.22 |
6.51 |
6.14 |
6.45 |
1025102手 |
64777万 |
0.22 |
3.53% |
2021-03-26 |
6.12 |
6.37 |
6.06 |
6.23 |
918504手 |
56826万 |
0.15 |
2.47% |
2021-03-19 |
6.50 |
6.61 |
6.08 |
6.08 |
1269780手 |
79747万 |
-0.42 |
-6.46% |
2021-03-12 |
6.68 |
6.78 |
6.12 |
6.50 |
1545873手 |
98911万 |
-0.15 |
-2.26% |
2021-03-05 |
6.60 |
6.89 |
6.44 |
6.65 |
1359173手 |
90912万 |
0.13 |
1.99% |
2021-02-26 |
6.61 |
7.15 |
6.48 |
6.52 |
2142597手 |
146039万 |
-0.08 |
-1.21% |
2021-02-19 |
6.42 |
6.61 |
6.35 |
6.60 |
570649手 |
36879万 |
0.31 |
4.93% |
2021-02-10 |
5.79 |
6.36 |
5.74 |
6.29 |
799353手 |
49250万 |
0.48 |
8.26% |
2021-02-05 |
6.48 |
6.50 |
5.80 |
5.81 |
1584255手 |
97308万 |
-0.79 |
-11.97% |
2021-01-29 |
7.16 |
7.28 |
6.43 |
6.60 |
2255630手 |
154589万 |
-0.70 |
-9.59% |
2021-01-22 |
6.85 |
7.37 |
6.77 |
7.30 |
2364362手 |
166958万 |
0.41 |
5.95% |
2021-01-15 |
7.00 |
7.04 |
6.60 |
6.89 |
2079761手 |
141848万 |
-0.11 |
-1.57% |
2021-01-08 |
7.38 |
7.77 |
6.81 |
7.00 |
3559087手 |
261816万 |
-0.38 |
-5.15% |
2020-12-31 |
7.80 |
7.80 |
7.04 |
7.38 |
3121479手 |
231227万 |
-0.48 |
-6.11% |
2020-12-25 |
7.35 |
7.93 |
7.09 |
7.86 |
4705148手 |
350954万 |
0.65 |
9.02% |
2020-12-18 |
6.83 |
7.35 |
6.62 |
7.21 |
4400678手 |
311162万 |
0.32 |
4.64% |
2020-12-11 |
6.89 |
7.04 |
6.58 |
6.89 |
3731499手 |
253818万 |
0.14 |
2.07% |
2020-12-04 |
6.92 |
7.04 |
6.63 |
6.75 |
1320949手 |
89922万 |
-0.20 |
-2.88% |
2020-11-27 |
7.45 |
7.73 |
6.83 |
6.95 |
3354396手 |
244702万 |
-0.52 |
-6.96% |
2020-11-20 |
7.88 |
8.35 |
7.17 |
7.47 |
5992461手 |
460457万 |
-0.22 |
-2.86% |
2020-11-13 |
7.38 |
8.00 |
7.13 |
7.69 |
5434485手 |
412956万 |
0.33 |
4.48% |
2020-11-06 |
6.07 |
7.55 |
6.04 |
7.36 |
6421245手 |
440357万 |
1.41 |
23.70% |
2020-10-30 |
5.93 |
6.20 |
5.80 |
5.95 |
1620333手 |
97298万 |
0.02 |
0.34% |
2020-10-23 |
6.00 |
6.00 |
5.70 |
5.93 |
1361675手 |
79771万 |
-0.02 |
-0.34% |
2020-10-16 |
6.36 |
6.48 |
5.91 |
5.95 |
3650682手 |
227755万 |
-0.23 |
-3.72% |
2020-10-09 |
6.18 |
6.18 |
6.18 |
6.18 |
295907手 |
18287万 |
0.56 |
9.96% |