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 |
8.33 |
8.47 |
8.16 |
8.30 |
251107手 |
20832万 |
0.02 |
0.24% |
2022-06-17 |
8.37 |
8.45 |
8.07 |
8.28 |
365798手 |
30259万 |
-0.08 |
-0.96% |
2022-06-10 |
8.19 |
9.20 |
8.15 |
8.36 |
989999手 |
84898万 |
0.18 |
2.20% |
2022-06-02 |
8.02 |
8.21 |
7.91 |
8.18 |
220018手 |
17826万 |
0.16 |
2.00% |
2022-05-27 |
7.90 |
8.14 |
7.63 |
8.02 |
252357手 |
19962万 |
0.17 |
2.17% |
2022-05-20 |
8.14 |
8.18 |
7.67 |
7.85 |
210968手 |
16610万 |
-0.23 |
-2.85% |
2022-05-13 |
7.51 |
8.14 |
7.51 |
8.08 |
281084手 |
22131万 |
0.57 |
7.59% |
2022-05-06 |
7.60 |
7.74 |
7.36 |
7.51 |
94177手 |
7126万 |
-0.01 |
-0.13% |
2022-04-29 |
7.56 |
7.65 |
6.61 |
7.52 |
262559手 |
18768万 |
-0.19 |
-2.46% |
2022-04-22 |
8.16 |
8.24 |
7.64 |
7.71 |
209538手 |
16735万 |
-0.47 |
-5.75% |
2022-04-15 |
8.67 |
8.73 |
8.12 |
8.18 |
225031手 |
18690万 |
-0.55 |
-6.30% |
2022-04-08 |
9.22 |
9.47 |
8.70 |
8.73 |
194837手 |
17702万 |
-0.43 |
-4.69% |
2022-04-01 |
9.21 |
9.85 |
8.95 |
9.16 |
461476手 |
43060万 |
-0.06 |
-0.65% |
2022-03-25 |
8.91 |
9.48 |
8.82 |
9.22 |
445461手 |
40960万 |
0.18 |
1.99% |
2022-03-18 |
9.00 |
9.30 |
8.11 |
9.04 |
376989手 |
33038万 |
-0.02 |
-0.22% |
2022-03-11 |
9.63 |
9.80 |
8.23 |
9.06 |
346914手 |
31152万 |
-0.63 |
-6.50% |
2022-03-04 |
9.40 |
10.04 |
9.17 |
9.69 |
252017手 |
24334万 |
0.30 |
3.19% |
2022-02-25 |
9.42 |
9.65 |
9.10 |
9.39 |
238709手 |
22366万 |
-0.04 |
-0.42% |
2022-02-18 |
9.13 |
9.62 |
9.06 |
9.43 |
227375手 |
21180万 |
0.20 |
2.17% |
2022-02-11 |
9.36 |
9.77 |
9.14 |
9.23 |
246466手 |
23234万 |
-0.06 |
-0.65% |
2022-01-28 |
10.18 |
10.23 |
8.42 |
9.29 |
276868手 |
26653万 |
-0.89 |
-8.74% |
2022-01-21 |
11.89 |
12.02 |
9.98 |
10.18 |
510075手 |
55594万 |
-1.71 |
-14.38% |
2022-01-14 |
11.73 |
12.20 |
11.35 |
11.89 |
394952手 |
46759万 |
0.24 |
2.06% |
2022-01-07 |
11.80 |
12.30 |
11.18 |
11.65 |
483413手 |
57120万 |
-0.33 |
-2.75% |
2021-12-31 |
12.04 |
12.75 |
11.71 |
11.98 |
482850手 |
58740万 |
-0.03 |
-0.25% |
2021-12-24 |
11.59 |
12.63 |
11.48 |
12.01 |
461374手 |
56290万 |
0.42 |
3.62% |
2021-12-17 |
12.08 |
12.50 |
11.57 |
11.59 |
363542手 |
43469万 |
-0.36 |
-3.01% |
2021-12-10 |
13.02 |
13.14 |
11.81 |
11.95 |
479821手 |
58759万 |
-1.19 |
-9.06% |
2021-12-03 |
12.33 |
13.27 |
11.90 |
13.14 |
752501手 |
93782万 |
0.91 |
7.44% |
2021-11-26 |
11.08 |
12.63 |
10.50 |
12.23 |
753061手 |
88180万 |
1.24 |
11.28% |
2021-11-19 |
11.90 |
11.90 |
10.85 |
10.99 |
590123手 |
65872万 |
-0.84 |
-7.10% |
2021-11-12 |
9.90 |
12.08 |
9.79 |
11.83 |
807699手 |
90741万 |
1.95 |
19.74% |
2021-11-05 |
10.59 |
10.71 |
9.85 |
9.88 |
286150手 |
29223万 |
-0.59 |
-5.63% |
2021-10-29 |
11.30 |
11.55 |
10.41 |
10.47 |
449851手 |
50173万 |
-0.83 |
-7.34% |
2021-10-22 |
9.97 |
11.69 |
9.55 |
11.30 |
840086手 |
89995万 |
1.29 |
12.89% |
2021-10-15 |
11.95 |
11.99 |
9.82 |
10.01 |
700011手 |
74468万 |
-1.97 |
-16.44% |
2021-10-08 |
12.12 |
12.42 |
11.70 |
11.98 |
89538手 |
10747万 |
0.07 |
0.59% |
2021-09-30 |
12.79 |
13.17 |
11.00 |
11.91 |
652804手 |
79642万 |
-0.75 |
-5.92% |
2021-09-24 |
11.92 |
12.71 |
11.31 |
12.66 |
520530手 |
62684万 |
0.82 |
6.93% |
2021-09-17 |
12.25 |
12.76 |
10.60 |
11.84 |
883272手 |
101336万 |
-0.35 |
-2.87% |
2021-09-10 |
10.70 |
12.40 |
10.67 |
12.19 |
888759手 |
104100万 |
1.39 |
12.87% |
2021-09-03 |
10.40 |
11.08 |
9.90 |
10.80 |
933657手 |
96963万 |
0.49 |
4.75% |
2021-08-27 |
9.49 |
10.31 |
9.30 |
10.31 |
474511手 |
46516万 |
0.77 |
8.07% |
2021-08-20 |
9.58 |
10.16 |
9.05 |
9.54 |
460461手 |
43826万 |
-0.06 |
-0.62% |
2021-08-13 |
9.86 |
10.34 |
9.51 |
9.60 |
436061手 |
42830万 |
-0.28 |
-2.83% |
2021-08-06 |
8.75 |
10.29 |
8.61 |
9.88 |
738763手 |
72598万 |
1.10 |
12.53% |
2021-07-30 |
9.22 |
9.50 |
8.30 |
8.78 |
418592手 |
37078万 |
-0.47 |
-5.08% |
2021-07-23 |
9.96 |
10.07 |
9.24 |
9.25 |
332556手 |
32086万 |
-0.72 |
-7.22% |
2021-07-16 |
8.95 |
10.15 |
8.95 |
9.97 |
542229手 |
52416万 |
1.10 |
12.40% |
2021-07-09 |
9.42 |
9.67 |
8.75 |
8.87 |
386205手 |
35288万 |
-0.63 |
-6.63% |
2021-07-02 |
9.19 |
10.25 |
9.12 |
9.50 |
546258手 |
53230万 |
0.30 |
3.26% |
2021-06-25 |
8.27 |
9.69 |
8.27 |
9.20 |
789117手 |
72002万 |
0.93 |
11.24% |
2021-06-18 |
8.79 |
8.96 |
8.00 |
8.27 |
241486手 |
20431万 |
-0.52 |
-5.92% |
2021-06-11 |
8.58 |
9.25 |
8.40 |
8.79 |
491200手 |
43443万 |
0.14 |
1.62% |
2021-06-04 |
8.80 |
8.96 |
8.38 |
8.65 |
510661手 |
44292万 |
-0.17 |
-1.93% |
2021-05-28 |
7.60 |
9.28 |
7.60 |
8.82 |
913920手 |
79352万 |
1.18 |
15.45% |
2021-05-21 |
7.83 |
8.03 |
7.55 |
7.64 |
241150手 |
18760万 |
-0.26 |
-3.29% |
2021-05-14 |
7.82 |
8.10 |
7.30 |
7.90 |
386732手 |
29989万 |
0.05 |
0.64% |
2021-05-07 |
7.98 |
8.05 |
7.77 |
7.85 |
133803手 |
10546万 |
-0.19 |
-2.36% |
2021-04-30 |
7.77 |
8.29 |
7.63 |
8.04 |
614127手 |
48770万 |
0.47 |
6.21% |
2021-04-23 |
7.70 |
7.92 |
7.51 |
7.57 |
354196手 |
27199万 |
-0.16 |
-2.07% |
2021-04-16 |
7.35 |
8.56 |
7.25 |
7.73 |
747912手 |
59256万 |
0.33 |
4.46% |
2021-04-09 |
7.10 |
7.49 |
7.08 |
7.40 |
167484手 |
12120万 |
0.30 |
4.22% |
2021-04-02 |
7.22 |
7.27 |
7.05 |
7.10 |
131845手 |
9392万 |
-0.09 |
-1.25% |
2021-03-26 |
7.13 |
7.63 |
6.99 |
7.19 |
233130手 |
16743万 |
0.06 |
0.84% |
2021-03-19 |
6.89 |
7.20 |
6.84 |
7.13 |
177528手 |
12510万 |
0.23 |
3.33% |
2021-03-12 |
7.07 |
7.13 |
6.68 |
6.90 |
153503手 |
10604万 |
-0.16 |
-2.27% |
2021-03-05 |
6.84 |
7.15 |
6.79 |
7.06 |
132482手 |
9210万 |
0.28 |
4.13% |
2021-02-26 |
6.98 |
7.16 |
6.71 |
6.78 |
167423手 |
11620万 |
-0.20 |
-2.87% |
2021-02-19 |
6.66 |
7.00 |
6.66 |
6.98 |
68681手 |
4690万 |
0.36 |
5.44% |
2021-02-10 |
6.44 |
6.68 |
6.35 |
6.62 |
64634手 |
4213万 |
0.21 |
3.28% |
2021-02-05 |
6.81 |
6.92 |
6.32 |
6.41 |
128678手 |
8521万 |
-0.40 |
-5.87% |
2021-01-29 |
7.48 |
7.48 |
6.75 |
6.81 |
156657手 |
11107万 |
-0.65 |
-8.71% |
2021-01-22 |
7.55 |
7.70 |
7.39 |
7.46 |
182601手 |
13781万 |
0.00 |
0.00% |
2021-01-15 |
8.06 |
8.16 |
7.11 |
7.46 |
311568手 |
23610万 |
-0.71 |
-8.69% |
2021-01-08 |
8.80 |
9.18 |
8.14 |
8.17 |
618774手 |
54315万 |
-0.63 |
-7.16% |
2020-12-31 |
8.71 |
9.39 |
8.54 |
8.80 |
412142手 |
36592万 |
0.04 |
0.46% |
2020-12-25 |
8.59 |
9.02 |
8.46 |
8.76 |
605209手 |
53250万 |
0.12 |
1.39% |
2020-12-18 |
7.88 |
8.92 |
7.71 |
8.64 |
767085手 |
66507万 |
0.77 |
9.78% |
2020-12-11 |
8.52 |
8.64 |
7.83 |
7.87 |
163943手 |
13407万 |
-0.66 |
-7.74% |
2020-12-04 |
8.38 |
8.61 |
8.31 |
8.53 |
111984手 |
9485万 |
0.15 |
1.79% |
2020-11-27 |
8.64 |
8.75 |
8.26 |
8.38 |
180349手 |
15387万 |
-0.25 |
-2.90% |
2020-11-20 |
8.27 |
8.99 |
8.27 |
8.63 |
356067手 |
30875万 |
0.35 |
4.23% |
2020-11-13 |
8.33 |
8.65 |
8.22 |
8.28 |
189624手 |
15975万 |
-0.06 |
-0.72% |
2020-11-06 |
8.26 |
8.47 |
8.02 |
8.34 |
196434手 |
16278万 |
0.12 |
1.46% |
2020-10-30 |
8.97 |
9.02 |
8.18 |
8.22 |
229488手 |
19927万 |
-0.75 |
-8.36% |
2020-10-23 |
9.80 |
9.80 |
8.89 |
8.97 |
276770手 |
25788万 |
-0.67 |
-6.95% |
2020-10-16 |
9.30 |
9.94 |
9.25 |
9.64 |
529991手 |
50958万 |
0.36 |
3.88% |
2020-10-09 |
8.83 |
9.35 |
8.81 |
9.28 |
125043手 |
11484万 |
0.55 |
6.30% |
2020-09-30 |
9.35 |
9.45 |
8.71 |
8.73 |
201392手 |
18120万 |
-0.57 |
-6.13% |
2020-09-25 |
9.28 |
9.51 |
8.98 |
9.30 |
457167手 |
42143万 |
0.00 |
0.00% |
2020-09-18 |
9.19 |
9.37 |
8.89 |
9.30 |
402192手 |
36744万 |
0.08 |
0.87% |
2020-09-11 |
10.08 |
10.15 |
8.92 |
9.22 |
497388手 |
46941万 |
-0.86 |
-8.53% |
2020-09-04 |
10.44 |
10.59 |
9.95 |
10.08 |
516767手 |
53140万 |
-0.28 |
-2.70% |
2020-08-28 |
10.80 |
11.05 |
10.11 |
10.36 |
558486手 |
58659万 |
-0.40 |
-3.72% |
2020-08-21 |
11.94 |
12.49 |
10.64 |
10.76 |
1050455手 |
122195万 |
-1.29 |
-10.71% |
2020-08-14 |
12.05 |
13.36 |
11.44 |
12.05 |
1691555手 |
207163万 |
-0.40 |
-3.21% |
2020-08-07 |
12.99 |
14.30 |
11.75 |
12.45 |
2212678手 |
286357万 |
-0.57 |
-4.38% |
2020-07-31 |
10.18 |
13.58 |
9.70 |
13.02 |
2784660手 |
320107万 |
2.24 |
20.78% |
2020-07-24 |
8.99 |
12.12 |
8.68 |
10.78 |
2565751手 |
279888万 |
1.84 |
20.58% |
2020-07-17 |
8.49 |
11.18 |
8.40 |
8.94 |
1651609手 |
161408万 |
0.54 |
6.43% |
2020-07-10 |
7.91 |
8.57 |
7.83 |
8.40 |
814268手 |
66694万 |
0.52 |
6.60% |
2020-07-03 |
7.58 |
7.90 |
7.50 |
7.88 |
463259手 |
35828万 |
0.48 |
6.49% |
2020-06-26 |
7.73 |
7.84 |
7.40 |
7.40 |
237120手 |
18312万 |
-0.31 |
-4.02% |
2020-06-19 |
7.87 |
8.55 |
7.67 |
7.71 |
962138手 |
77640万 |
-0.16 |
-2.03% |
2020-06-12 |
7.50 |
7.96 |
7.31 |
7.87 |
656077手 |
50239万 |
0.40 |
5.36% |
2020-06-05 |
7.49 |
7.88 |
7.40 |
7.47 |
547439手 |
41398万 |
0.00 |
0.00% |
2020-05-29 |
7.28 |
7.65 |
7.07 |
7.47 |
407062手 |
29537万 |
0.14 |
1.91% |
2020-05-22 |
7.40 |
7.56 |
7.12 |
7.33 |
432364手 |
31568万 |
-0.09 |
-1.21% |
2020-05-15 |
8.34 |
8.37 |
7.40 |
7.42 |
934909手 |
73063万 |
-0.71 |
-8.73% |
2020-05-08 |
7.70 |
8.13 |
7.26 |
8.13 |
600262手 |
45782万 |
1.06 |
14.99% |
2020-04-30 |
6.92 |
7.07 |
6.61 |
7.07 |
177585手 |
12216万 |
0.12 |
1.73% |
2020-04-24 |
7.46 |
7.52 |
6.80 |
6.95 |
424541手 |
30335万 |
-0.57 |
-7.58% |
2020-04-17 |
7.11 |
7.80 |
7.10 |
7.52 |
711572手 |
52495万 |
0.33 |
4.59% |
2020-04-10 |
6.80 |
7.50 |
6.75 |
7.19 |
476460手 |
33991万 |
0.49 |
7.31% |
2020-04-03 |
6.80 |
7.25 |
6.60 |
6.70 |
390840手 |
27101万 |
-0.03 |
-0.45% |
2020-03-27 |
6.60 |
6.90 |
6.48 |
6.73 |
185038手 |
12449万 |
0.08 |
1.20% |
2020-03-20 |
6.77 |
6.94 |
6.36 |
6.65 |
205923手 |
13622万 |
-0.05 |
-0.75% |
2020-03-13 |
7.20 |
7.40 |
6.52 |
6.70 |
368531手 |
25923万 |
-0.56 |
-7.71% |
2020-03-06 |
7.18 |
7.47 |
6.88 |
7.26 |
432657手 |
31090万 |
0.19 |
2.69% |
2020-02-28 |
7.24 |
7.95 |
7.03 |
7.07 |
571430手 |
42677万 |
-0.14 |
-1.94% |
2020-02-21 |
7.36 |
7.54 |
7.02 |
7.21 |
471569手 |
34387万 |
-0.18 |
-2.44% |
2020-02-14 |
8.00 |
8.36 |
7.35 |
7.39 |
844230手 |
65529万 |
-0.67 |
-8.31% |
2020-02-07 |
6.80 |
9.09 |
6.18 |
8.06 |
1348118手 |
105235万 |
1.19 |
17.32% |