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 |
2023-12-01 |
8.07 |
8.11 |
7.90 |
8.00 |
307046手 |
24623万 |
-0.09 |
-1.11% |
2023-11-24 |
8.17 |
8.27 |
8.05 |
8.09 |
346132手 |
28259万 |
-0.09 |
-1.10% |
2023-11-17 |
7.99 |
8.21 |
7.95 |
8.18 |
377550手 |
30663万 |
0.20 |
2.51% |
2023-11-10 |
7.99 |
8.10 |
7.88 |
7.98 |
391477手 |
31336万 |
0.04 |
0.50% |
2023-11-03 |
7.90 |
8.02 |
7.80 |
7.94 |
369894手 |
29289万 |
0.00 |
0.00% |
2023-10-27 |
7.66 |
7.97 |
7.48 |
7.94 |
371877手 |
28718万 |
0.28 |
3.65% |
2023-10-20 |
8.34 |
8.38 |
7.64 |
7.66 |
645587手 |
52281万 |
-0.75 |
-8.92% |
2023-10-13 |
8.00 |
8.69 |
7.87 |
8.41 |
920706手 |
76221万 |
0.41 |
5.12% |
2023-09-28 |
8.09 |
8.09 |
7.85 |
8.00 |
271101手 |
21552万 |
-0.10 |
-1.24% |
2023-09-22 |
8.19 |
8.22 |
7.90 |
8.10 |
325087手 |
26260万 |
-0.09 |
-1.10% |
2023-09-15 |
8.20 |
8.35 |
8.15 |
8.19 |
298339手 |
24586万 |
0.01 |
0.12% |
2023-09-08 |
8.22 |
8.36 |
8.06 |
8.18 |
319165手 |
26297万 |
-0.04 |
-0.49% |
2023-09-01 |
8.50 |
8.50 |
8.00 |
8.22 |
557738手 |
45670万 |
0.21 |
2.62% |
2023-08-25 |
8.57 |
8.71 |
7.89 |
8.01 |
636191手 |
53235万 |
-0.56 |
-6.53% |
2023-08-18 |
8.51 |
8.79 |
8.36 |
8.57 |
454596手 |
39002万 |
0.02 |
0.23% |
2023-08-11 |
8.84 |
9.10 |
8.53 |
8.55 |
702706手 |
61962万 |
-0.29 |
-3.28% |
2023-08-04 |
8.83 |
8.98 |
8.69 |
8.84 |
523151手 |
46239万 |
0.03 |
0.34% |
2023-07-28 |
8.89 |
9.19 |
8.66 |
8.81 |
661036手 |
58970万 |
-0.12 |
-1.34% |
2023-07-21 |
9.43 |
9.55 |
8.82 |
8.93 |
900353手 |
82662万 |
-0.50 |
-5.30% |
2023-07-14 |
10.33 |
10.48 |
9.19 |
9.43 |
1496209手 |
144892万 |
-0.90 |
-8.71% |
2023-07-07 |
9.37 |
10.49 |
9.31 |
10.33 |
2328535手 |
231867万 |
0.89 |
9.43% |
2023-06-30 |
9.25 |
9.77 |
9.19 |
9.44 |
1923017手 |
183218万 |
0.18 |
1.94% |
2023-06-21 |
9.64 |
9.76 |
9.24 |
9.26 |
1125521手 |
106894万 |
-0.48 |
-4.93% |
2023-06-16 |
9.50 |
9.79 |
9.41 |
9.74 |
609944手 |
59010万 |
1.86 |
23.60% |
2022-06-23 |
7.84 |
8.05 |
7.60 |
7.88 |
662281手 |
51886万 |
0.13 |
1.68% |
2022-06-17 |
7.68 |
8.14 |
7.46 |
7.75 |
1034387手 |
80429万 |
0.03 |
0.39% |
2022-06-10 |
7.66 |
7.78 |
7.36 |
7.72 |
793650手 |
60355万 |
-0.01 |
-0.13% |
2022-06-02 |
7.60 |
7.84 |
7.52 |
7.73 |
779101手 |
60069万 |
0.20 |
2.66% |
2022-05-27 |
7.33 |
8.08 |
7.05 |
7.53 |
1386176手 |
103921万 |
0.03 |
0.40% |
2022-05-20 |
7.10 |
7.53 |
6.94 |
7.50 |
676432手 |
48962万 |
0.42 |
5.93% |
2022-05-13 |
6.98 |
7.18 |
6.93 |
7.08 |
381736手 |
27006万 |
0.13 |
1.87% |
2022-05-06 |
6.80 |
7.09 |
6.76 |
6.95 |
181275手 |
12621万 |
0.13 |
1.91% |
2022-04-29 |
6.90 |
6.90 |
6.17 |
6.82 |
487274手 |
32161万 |
-0.15 |
-2.15% |
2022-04-22 |
6.97 |
7.25 |
6.75 |
6.97 |
404625手 |
28476万 |
-0.02 |
-0.29% |
2022-04-15 |
6.83 |
7.11 |
6.70 |
6.99 |
482802手 |
33645万 |
0.09 |
1.30% |
2022-04-08 |
6.88 |
7.05 |
6.82 |
6.90 |
214047手 |
14839万 |
-0.01 |
-0.14% |
2022-04-01 |
6.72 |
6.94 |
6.64 |
6.91 |
338489手 |
23103万 |
0.06 |
0.88% |
2022-03-25 |
6.77 |
6.99 |
6.75 |
6.85 |
326836手 |
22420万 |
0.08 |
1.18% |
2022-03-18 |
7.05 |
7.07 |
6.36 |
6.77 |
500634手 |
33499万 |
-0.22 |
-3.15% |
2022-03-11 |
7.77 |
7.77 |
6.51 |
6.99 |
710133手 |
49489万 |
-0.77 |
-9.92% |
2022-03-04 |
7.55 |
7.88 |
7.43 |
7.76 |
326338手 |
25178万 |
0.22 |
2.92% |
2022-02-25 |
7.79 |
7.86 |
7.43 |
7.54 |
327743手 |
25047万 |
-0.25 |
-3.21% |
2022-02-18 |
7.75 |
7.95 |
7.62 |
7.79 |
234759手 |
18266万 |
0.03 |
0.39% |
2022-02-11 |
7.57 |
7.90 |
7.52 |
7.76 |
310017手 |
23999万 |
0.32 |
4.30% |
2022-01-28 |
7.79 |
7.81 |
7.31 |
7.44 |
312272手 |
23512万 |
-0.33 |
-4.25% |
2022-01-21 |
8.21 |
8.32 |
7.75 |
7.77 |
382483手 |
30857万 |
-0.40 |
-4.90% |
2022-01-14 |
8.43 |
8.64 |
8.17 |
8.17 |
474921手 |
39932万 |
-0.27 |
-3.20% |
2022-01-07 |
8.65 |
8.92 |
8.43 |
8.44 |
531248手 |
46177万 |
-0.21 |
-2.43% |
2021-12-31 |
8.09 |
9.08 |
8.05 |
8.65 |
998183手 |
86525万 |
0.60 |
7.45% |
2021-12-24 |
8.08 |
8.42 |
7.99 |
8.05 |
505807手 |
41474万 |
-0.04 |
-0.49% |
2021-12-17 |
8.22 |
8.33 |
8.00 |
8.09 |
477158手 |
38882万 |
-0.13 |
-1.58% |
2021-12-10 |
8.54 |
8.58 |
8.10 |
8.22 |
656627手 |
54587万 |
-0.31 |
-3.63% |
2021-12-03 |
8.20 |
8.68 |
8.17 |
8.53 |
765110手 |
64558万 |
0.15 |
1.79% |
2021-11-26 |
8.14 |
8.68 |
8.12 |
8.38 |
1106832手 |
92287万 |
0.12 |
1.45% |
2021-11-19 |
7.38 |
8.70 |
7.33 |
8.26 |
1240502手 |
101226万 |
0.89 |
12.08% |
2021-11-12 |
7.20 |
7.42 |
7.13 |
7.37 |
297771手 |
21717万 |
0.17 |
2.36% |
2021-11-05 |
7.26 |
7.46 |
7.01 |
7.20 |
312701手 |
22638万 |
-0.08 |
-1.10% |
2021-10-29 |
7.69 |
7.69 |
7.11 |
7.28 |
357397手 |
26266万 |
-0.33 |
-4.34% |
2021-10-22 |
7.69 |
8.05 |
7.55 |
7.61 |
464559手 |
36490万 |
-0.07 |
-0.91% |
2021-10-15 |
7.77 |
7.91 |
7.25 |
7.68 |
454757手 |
34852万 |
-0.05 |
-0.65% |
2021-10-08 |
7.39 |
7.77 |
7.39 |
7.73 |
108166手 |
8283万 |
0.38 |
5.17% |
2021-09-30 |
7.99 |
8.10 |
7.30 |
7.35 |
397567手 |
30255万 |
-0.65 |
-8.12% |
2021-09-24 |
7.83 |
8.23 |
7.70 |
8.00 |
451222手 |
36443万 |
0.14 |
1.78% |
2021-09-17 |
7.75 |
8.12 |
7.50 |
7.86 |
603356手 |
46987万 |
0.05 |
0.64% |
2021-09-10 |
7.84 |
8.16 |
7.74 |
7.81 |
596891手 |
47411万 |
-0.04 |
-0.51% |
2021-09-03 |
7.81 |
7.99 |
7.60 |
7.85 |
478329手 |
37415万 |
0.07 |
0.90% |
2021-08-27 |
7.52 |
8.05 |
7.52 |
7.78 |
658779手 |
51631万 |
0.27 |
3.60% |
2021-08-20 |
7.59 |
7.60 |
7.34 |
7.51 |
424860手 |
31771万 |
-0.08 |
-1.05% |
2021-08-13 |
7.39 |
7.74 |
7.27 |
7.59 |
624160手 |
47229万 |
0.18 |
2.43% |
2021-08-06 |
7.21 |
7.53 |
7.11 |
7.41 |
438519手 |
32404万 |
0.18 |
2.49% |
2021-07-30 |
7.40 |
7.55 |
6.96 |
7.23 |
561498手 |
40825万 |
-0.19 |
-2.56% |
2021-07-23 |
7.24 |
7.70 |
7.06 |
7.42 |
897907手 |
65744万 |
0.52 |
7.54% |
2021-07-16 |
6.75 |
7.05 |
6.73 |
6.90 |
331500手 |
22762万 |
0.15 |
2.22% |
2021-07-09 |
6.62 |
6.80 |
6.62 |
6.75 |
165793手 |
11119万 |
0.13 |
1.96% |
2021-07-02 |
6.85 |
6.87 |
6.55 |
6.62 |
175676手 |
11814万 |
-0.22 |
-3.22% |
2021-06-25 |
6.77 |
6.96 |
6.72 |
6.84 |
270587手 |
18546万 |
0.07 |
1.03% |
2021-06-18 |
6.66 |
6.82 |
6.59 |
6.77 |
203076手 |
13651万 |
0.12 |
1.80% |
2021-06-11 |
6.59 |
6.72 |
6.56 |
6.65 |
188817手 |
12528万 |
0.05 |
0.76% |
2021-06-04 |
6.59 |
6.88 |
6.52 |
6.60 |
246328手 |
16295万 |
-0.02 |
-0.30% |
2021-05-28 |
6.53 |
6.71 |
6.52 |
6.62 |
171532手 |
11348万 |
0.08 |
1.22% |
2021-05-21 |
6.54 |
6.60 |
6.44 |
6.54 |
129502手 |
8450万 |
-0.03 |
-0.46% |
2021-05-14 |
6.45 |
6.57 |
6.43 |
6.57 |
147025手 |
9556万 |
0.12 |
1.86% |
2021-05-07 |
6.44 |
6.52 |
6.41 |
6.45 |
67572手 |
4369万 |
0.01 |
0.15% |
2021-04-30 |
6.88 |
6.97 |
6.35 |
6.44 |
260607手 |
17022万 |
-0.43 |
-6.26% |
2021-04-23 |
6.97 |
7.10 |
6.81 |
6.87 |
166298手 |
11650万 |
-0.12 |
-1.72% |
2021-04-16 |
6.88 |
7.05 |
6.73 |
6.99 |
185714手 |
12757万 |
0.10 |
1.45% |
2021-04-09 |
6.98 |
7.12 |
6.84 |
6.89 |
142778手 |
9937万 |
-0.07 |
-1.01% |
2021-04-02 |
6.83 |
7.18 |
6.72 |
6.96 |
373359手 |
26140万 |
0.18 |
2.65% |
2021-03-26 |
6.64 |
6.89 |
6.63 |
6.78 |
214493手 |
14543万 |
0.08 |
1.19% |
2021-03-19 |
6.60 |
6.95 |
6.55 |
6.70 |
305624手 |
20690万 |
0.10 |
1.51% |
2021-03-12 |
6.61 |
6.67 |
6.25 |
6.60 |
185316手 |
12106万 |
0.00 |
0.00% |
2021-03-05 |
6.44 |
6.64 |
6.38 |
6.60 |
178933手 |
11663万 |
0.18 |
2.80% |
2021-02-26 |
6.48 |
6.69 |
6.41 |
6.42 |
210857手 |
13823万 |
-0.04 |
-0.62% |
2021-02-19 |
6.14 |
6.47 |
6.14 |
6.46 |
96816手 |
6109万 |
0.37 |
6.08% |
2021-02-10 |
6.01 |
6.12 |
5.98 |
6.09 |
95449手 |
5776万 |
0.08 |
1.33% |
2021-02-05 |
6.38 |
6.40 |
5.98 |
6.01 |
162976手 |
10085万 |
-0.41 |
-6.39% |
2021-01-29 |
6.62 |
6.63 |
6.34 |
6.42 |
160758手 |
10414万 |
-0.18 |
-2.73% |
2021-01-22 |
6.88 |
6.98 |
6.58 |
6.60 |
200078手 |
13594万 |
-0.34 |
-4.90% |
2021-01-15 |
6.73 |
7.08 |
6.56 |
6.94 |
276801手 |
18848万 |
0.16 |
2.36% |
2021-01-08 |
7.47 |
7.52 |
6.67 |
6.78 |
444899手 |
32124万 |
-0.68 |
-9.12% |
2020-12-31 |
7.28 |
7.46 |
7.14 |
7.46 |
205332手 |
14974万 |
0.17 |
2.33% |
2020-12-25 |
7.04 |
7.42 |
6.93 |
7.29 |
283259手 |
20393万 |
0.22 |
3.11% |
2020-12-18 |
7.14 |
7.22 |
6.86 |
7.07 |
157960手 |
11177万 |
-0.06 |
-0.84% |
2020-12-11 |
7.71 |
7.72 |
7.10 |
7.13 |
201980手 |
14978万 |
-0.54 |
-7.04% |
2020-12-04 |
7.71 |
7.83 |
7.61 |
7.67 |
158614手 |
12255万 |
-0.06 |
-0.78% |