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 |
6.05 |
6.22 |
5.85 |
6.10 |
885615手 |
53545万 |
0.06 |
0.99% |
2022-06-17 |
6.04 |
6.27 |
5.91 |
6.04 |
1381080手 |
84357万 |
-0.06 |
-0.98% |
2022-06-10 |
5.89 |
6.58 |
5.89 |
6.10 |
2340740手 |
144347万 |
0.21 |
3.56% |
2022-06-02 |
5.58 |
6.23 |
5.54 |
5.89 |
1137008手 |
66015万 |
0.31 |
5.56% |
2022-05-27 |
5.57 |
5.89 |
5.37 |
5.58 |
1593314手 |
89932万 |
0.02 |
0.36% |
2022-05-20 |
5.51 |
5.64 |
5.30 |
5.56 |
951017手 |
52120万 |
0.06 |
1.09% |
2022-05-13 |
5.47 |
5.65 |
5.34 |
5.50 |
1372870手 |
75617万 |
-0.08 |
-1.43% |
2022-05-06 |
5.18 |
5.73 |
5.02 |
5.58 |
826707手 |
45203万 |
0.35 |
6.69% |
2022-04-29 |
5.70 |
5.70 |
4.87 |
5.23 |
1253419手 |
65106万 |
-0.59 |
-10.14% |
2022-04-22 |
6.12 |
6.50 |
5.70 |
5.82 |
952416手 |
58384万 |
-0.29 |
-4.75% |
2022-04-15 |
6.30 |
6.36 |
6.04 |
6.11 |
1101171手 |
67923万 |
-0.25 |
-3.93% |
2022-04-08 |
6.69 |
6.87 |
6.25 |
6.36 |
991183手 |
65271万 |
-0.39 |
-5.78% |
2022-04-01 |
6.67 |
7.21 |
6.53 |
6.75 |
3550236手 |
240109万 |
0.53 |
8.52% |
2022-03-25 |
6.48 |
6.52 |
6.21 |
6.22 |
1129037手 |
71796万 |
-0.27 |
-4.16% |
2022-03-18 |
6.60 |
6.82 |
6.07 |
6.49 |
1809388手 |
116720万 |
-0.11 |
-1.67% |
2022-03-11 |
6.98 |
7.01 |
6.20 |
6.60 |
1685681手 |
111851万 |
-0.38 |
-5.44% |
2022-03-04 |
7.13 |
7.29 |
6.96 |
6.98 |
1900534手 |
135813万 |
-0.23 |
-3.19% |
2022-02-25 |
6.98 |
7.84 |
6.89 |
7.21 |
4774914手 |
352096万 |
0.65 |
9.91% |
2022-02-18 |
6.48 |
6.64 |
6.28 |
6.56 |
1304903手 |
84255万 |
-0.11 |
-1.65% |
2022-02-11 |
6.22 |
6.98 |
6.07 |
6.67 |
1568972手 |
101889万 |
0.58 |
9.52% |
2022-01-28 |
7.42 |
7.68 |
6.03 |
6.09 |
2838737手 |
194939万 |
-1.35 |
-18.14% |
2022-01-21 |
6.78 |
7.99 |
6.78 |
7.44 |
5745408手 |
431565万 |
0.70 |
10.39% |
2022-01-14 |
6.91 |
6.98 |
6.72 |
6.74 |
942764手 |
64832万 |
-0.19 |
-2.74% |
2022-01-07 |
6.94 |
7.30 |
6.91 |
6.93 |
1539199手 |
109801万 |
0.01 |
0.14% |
2021-12-31 |
7.23 |
7.24 |
6.81 |
6.92 |
1093967手 |
76061万 |
-0.29 |
-4.02% |
2021-12-24 |
6.96 |
7.55 |
6.68 |
7.21 |
1808552手 |
128259万 |
0.20 |
2.85% |
2021-12-17 |
6.95 |
7.22 |
6.92 |
7.01 |
1226943手 |
86781万 |
0.06 |
0.86% |
2021-12-10 |
7.08 |
7.15 |
6.92 |
6.95 |
1160515手 |
81474万 |
-0.16 |
-2.25% |
2021-12-03 |
7.00 |
7.56 |
6.96 |
7.11 |
2297927手 |
165748万 |
-0.03 |
-0.42% |
2021-11-26 |
6.90 |
7.29 |
6.85 |
7.14 |
1910234手 |
135071万 |
0.23 |
3.33% |
2021-11-19 |
6.96 |
7.18 |
6.83 |
6.91 |
1440597手 |
101162万 |
-0.03 |
-0.43% |
2021-11-12 |
6.62 |
7.33 |
6.46 |
6.94 |
2606440手 |
182015万 |
0.25 |
3.74% |
2021-11-05 |
6.49 |
6.72 |
6.33 |
6.69 |
1275005手 |
83244万 |
0.20 |
3.08% |
2021-10-29 |
7.05 |
7.23 |
6.29 |
6.49 |
1641476手 |
111188万 |
-0.67 |
-9.36% |
2021-10-22 |
7.07 |
7.49 |
6.96 |
7.16 |
1653613手 |
120295万 |
0.10 |
1.42% |
2021-10-15 |
7.56 |
7.73 |
6.98 |
7.06 |
1596372手 |
117225万 |
-0.57 |
-7.47% |
2021-10-08 |
7.43 |
7.76 |
7.43 |
7.63 |
478886手 |
36483万 |
0.24 |
3.25% |
2021-09-30 |
8.08 |
8.37 |
7.20 |
7.39 |
2460843手 |
189598万 |
-0.36 |
-4.64% |
2021-09-24 |
7.28 |
8.29 |
7.20 |
7.75 |
2504726手 |
194691万 |
0.28 |
3.75% |
2021-09-17 |
7.38 |
8.62 |
7.16 |
7.47 |
5154321手 |
409123万 |
0.03 |
0.40% |
2021-09-10 |
7.02 |
7.51 |
6.96 |
7.44 |
3130219手 |
228490万 |
0.37 |
5.23% |
2021-09-03 |
7.49 |
7.78 |
6.87 |
7.07 |
3610460手 |
260755万 |
-0.10 |
-1.40% |
2021-08-27 |
7.57 |
7.68 |
7.08 |
7.17 |
1833730手 |
135941万 |
-0.34 |
-4.53% |
2021-08-20 |
7.94 |
7.97 |
7.30 |
7.51 |
2051622手 |
156122万 |
-0.43 |
-5.42% |
2021-08-13 |
8.11 |
8.60 |
7.90 |
7.94 |
2627416手 |
215815万 |
-0.16 |
-1.98% |
2021-08-06 |
8.22 |
8.48 |
8.01 |
8.10 |
2510694手 |
207032万 |
-0.29 |
-3.46% |
2021-07-30 |
8.80 |
8.97 |
7.80 |
8.39 |
3847731手 |
321728万 |
-0.51 |
-5.73% |
2021-07-23 |
9.25 |
9.74 |
8.86 |
8.90 |
3743093手 |
348337万 |
-0.46 |
-4.92% |
2021-07-16 |
10.02 |
10.86 |
9.33 |
9.36 |
5278512手 |
532024万 |
-0.70 |
-6.96% |
2021-07-09 |
10.14 |
10.47 |
9.44 |
10.06 |
5698672手 |
566130万 |
-0.12 |
-1.18% |
2021-07-02 |
11.43 |
12.47 |
9.66 |
10.18 |
7391224手 |
824804万 |
-1.25 |
-10.94% |
2021-06-25 |
12.30 |
13.27 |
11.02 |
11.43 |
11007092手 |
1344602万 |
-0.70 |
-5.77% |
2021-06-18 |
10.80 |
12.13 |
9.79 |
12.13 |
6583377手 |
709878万 |
0.84 |
7.44% |
2021-06-11 |
9.38 |
11.98 |
9.08 |
11.29 |
13751999手 |
1479478万 |
1.95 |
20.88% |
2021-06-04 |
10.00 |
11.35 |
9.27 |
9.34 |
11715926手 |
1207146万 |
-0.22 |
-2.30% |
2021-05-28 |
7.64 |
9.56 |
7.60 |
9.56 |
10316517手 |
896544万 |
1.78 |
22.88% |
2021-05-21 |
8.60 |
8.98 |
7.21 |
7.78 |
9037103手 |
719660万 |
-0.38 |
-4.66% |
2021-05-14 |
6.15 |
8.66 |
6.04 |
8.16 |
5813680手 |
431211万 |
2.13 |
35.32% |
2021-05-07 |
5.59 |
6.24 |
5.57 |
6.03 |
1073258手 |
63700万 |
0.35 |
6.16% |
2021-04-30 |
5.90 |
5.97 |
5.43 |
5.68 |
3295796手 |
188286万 |
-0.58 |
-9.27% |
2021-04-23 |
5.21 |
6.60 |
5.21 |
6.26 |
4391824手 |
260271万 |
1.12 |
21.79% |
2021-04-16 |
4.99 |
5.15 |
4.84 |
5.14 |
675844手 |
33656万 |
0.13 |
2.60% |
2021-04-09 |
4.98 |
5.12 |
4.95 |
5.01 |
469776手 |
23614万 |
0.03 |
0.60% |
2021-04-02 |
5.16 |
5.21 |
4.88 |
4.98 |
733293手 |
36619万 |
-0.21 |
-4.05% |
2021-03-26 |
5.07 |
5.31 |
4.95 |
5.19 |
921599手 |
46972万 |
0.09 |
1.76% |
2021-03-19 |
5.12 |
5.31 |
5.02 |
5.10 |
673014手 |
34649万 |
-0.04 |
-0.78% |
2021-03-12 |
5.65 |
5.72 |
5.10 |
5.14 |
801551手 |
42783万 |
-0.50 |
-8.87% |
2021-03-05 |
5.54 |
5.89 |
5.53 |
5.64 |
844973手 |
48197万 |
0.12 |
2.17% |
2021-02-26 |
5.66 |
5.83 |
5.45 |
5.52 |
935348手 |
52684万 |
-0.12 |
-2.13% |
2021-02-19 |
5.08 |
5.66 |
5.08 |
5.64 |
458517手 |
24810万 |
0.64 |
12.80% |
2021-02-10 |
4.84 |
5.05 |
4.74 |
5.00 |
347792手 |
17028万 |
0.18 |
3.73% |
2021-02-05 |
5.31 |
5.39 |
4.79 |
4.82 |
651995手 |
32943万 |
-0.47 |
-8.88% |
2021-01-29 |
5.55 |
5.59 |
5.14 |
5.29 |
813437手 |
43179万 |
-0.26 |
-4.68% |
2021-01-22 |
5.62 |
5.91 |
5.53 |
5.55 |
800799手 |
45681万 |
-0.10 |
-1.77% |
2021-01-15 |
5.93 |
6.05 |
5.53 |
5.65 |
866209手 |
49630万 |
-0.25 |
-4.24% |
2021-01-08 |
6.21 |
6.32 |
5.46 |
5.90 |
1267925手 |
74791万 |
-0.30 |
-4.84% |
2020-12-31 |
6.13 |
6.34 |
5.95 |
6.20 |
610540手 |
37541万 |
0.03 |
0.49% |
2020-12-25 |
6.66 |
6.79 |
6.06 |
6.17 |
812191手 |
52099万 |
-0.53 |
-7.91% |
2020-12-18 |
6.78 |
7.04 |
6.61 |
6.70 |
818181手 |
55543万 |
-0.04 |
-0.59% |
2020-12-11 |
7.49 |
7.56 |
6.66 |
6.74 |
1012649手 |
72473万 |
-0.75 |
-10.01% |
2020-12-04 |
6.89 |
7.60 |
6.88 |
7.49 |
758064手 |
55819万 |
0.59 |
8.55% |
2020-11-27 |
7.18 |
7.18 |
6.76 |
6.90 |
725368手 |
50800万 |
-0.28 |
-3.90% |
2020-11-20 |
7.26 |
7.42 |
6.81 |
7.18 |
1057093手 |
75270万 |
0.01 |
0.14% |
2020-11-13 |
7.15 |
7.71 |
7.06 |
7.17 |
1398771手 |
103732万 |
0.10 |
1.41% |
2020-11-06 |
6.80 |
7.23 |
6.63 |
7.07 |
825022手 |
57657万 |
0.26 |
3.82% |
2020-10-30 |
7.24 |
7.28 |
6.81 |
6.81 |
727469手 |
51257万 |
-0.40 |
-5.55% |
2020-10-23 |
7.74 |
8.02 |
7.18 |
7.21 |
881779手 |
66619万 |
-0.49 |
-6.36% |
2020-10-16 |
7.84 |
8.12 |
7.63 |
7.70 |
746399手 |
58989万 |
-0.08 |
-1.03% |
2020-10-09 |
7.70 |
7.84 |
7.70 |
7.78 |
128245手 |
9975万 |
0.20 |
2.64% |
2020-09-30 |
7.60 |
7.73 |
7.45 |
7.58 |
398212手 |
30212万 |
-0.01 |
-0.13% |
2020-09-25 |
8.22 |
8.36 |
7.55 |
7.59 |
919540手 |
73059万 |
-0.61 |
-7.44% |
2020-09-18 |
9.02 |
9.05 |
7.74 |
8.20 |
1776600手 |
146799万 |
-0.82 |
-9.09% |
2020-09-11 |
9.61 |
9.72 |
8.77 |
9.02 |
1319978手 |
122919万 |
-0.32 |
-3.43% |
2020-09-04 |
9.37 |
9.68 |
9.02 |
9.34 |
1121320手 |
105719万 |
-0.01 |
-0.11% |
2020-08-28 |
9.66 |
9.77 |
9.04 |
9.35 |
1188284手 |
111640万 |
-0.33 |
-3.41% |
2020-08-21 |
10.34 |
10.65 |
9.56 |
9.68 |
2062956手 |
209883万 |
-0.53 |
-5.19% |
2020-08-14 |
10.10 |
10.64 |
9.93 |
10.21 |
2830455手 |
292140万 |
0.29 |
2.92% |
2020-08-07 |
9.45 |
10.28 |
9.44 |
9.92 |
2604536手 |
257041万 |
0.47 |
4.97% |
2020-07-31 |
9.24 |
9.63 |
8.88 |
9.45 |
1705116手 |
158736万 |
0.21 |
2.27% |
2020-07-24 |
10.25 |
10.88 |
9.11 |
9.24 |
2857399手 |
289246万 |
-0.90 |
-8.88% |
2020-07-17 |
12.10 |
12.72 |
9.96 |
10.14 |
4643558手 |
533234万 |
-2.08 |
-17.02% |
2020-07-10 |
10.94 |
12.67 |
10.60 |
12.22 |
7739953手 |
899262万 |
1.27 |
11.60% |
2020-07-03 |
9.85 |
11.09 |
9.79 |
10.95 |
3565003手 |
374562万 |
1.08 |
10.94% |
2020-06-24 |
10.01 |
10.15 |
9.51 |
9.87 |
1259826手 |
123976万 |
-0.08 |
-0.80% |
2020-06-19 |
10.10 |
10.45 |
9.73 |
9.95 |
2179865手 |
218899万 |
-0.32 |
-3.12% |
2020-06-12 |
10.50 |
10.79 |
9.93 |
10.27 |
3063879手 |
318290万 |
-0.18 |
-1.72% |
2020-06-05 |
9.36 |
10.98 |
9.33 |
10.45 |
4761475手 |
485927万 |
1.25 |
13.59% |
2020-05-29 |
9.30 |
9.96 |
9.08 |
9.20 |
2279896手 |
215539万 |
-0.21 |
-2.23% |