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 |
2022-05-24 |
5.48 |
5.51 |
5.22 |
5.22 |
385364手 |
20795万 |
-0.26 |
-4.75% |
2022-05-20 |
5.51 |
5.60 |
5.32 |
5.48 |
995069手 |
54445万 |
-0.02 |
-0.36% |
2022-05-13 |
5.21 |
5.86 |
5.20 |
5.50 |
2752514手 |
154158万 |
0.46 |
9.13% |
2022-05-06 |
5.17 |
5.22 |
5.03 |
5.04 |
348415手 |
17841万 |
-0.24 |
-4.54% |
2022-04-29 |
5.40 |
5.42 |
4.96 |
5.28 |
871904手 |
45311万 |
-0.20 |
-3.65% |
2022-04-22 |
5.90 |
5.91 |
5.31 |
5.48 |
822556手 |
46217万 |
-0.42 |
-7.12% |
2022-04-15 |
6.13 |
6.18 |
5.85 |
5.90 |
730083手 |
43730万 |
-0.29 |
-4.68% |
2022-04-08 |
6.33 |
6.42 |
6.10 |
6.19 |
486156手 |
30508万 |
-0.14 |
-2.21% |
2022-04-01 |
6.47 |
6.63 |
6.25 |
6.33 |
800796手 |
51566万 |
-0.14 |
-2.16% |
2022-03-25 |
6.54 |
6.74 |
6.45 |
6.47 |
658751手 |
43256万 |
-0.06 |
-0.92% |
2022-03-18 |
7.05 |
7.13 |
6.09 |
6.53 |
1247081手 |
82394万 |
-0.61 |
-8.54% |
2022-03-11 |
7.18 |
7.24 |
6.62 |
7.14 |
1674785手 |
118219万 |
-0.04 |
-0.56% |
2022-03-04 |
7.01 |
7.25 |
6.89 |
7.18 |
1275604手 |
90569万 |
0.17 |
2.42% |
2022-02-25 |
6.98 |
7.18 |
6.88 |
7.01 |
997654手 |
70012万 |
0.03 |
0.43% |
2022-02-18 |
7.03 |
7.04 |
6.80 |
6.98 |
661693手 |
45805万 |
-0.08 |
-1.13% |
2022-02-11 |
6.76 |
7.16 |
6.76 |
7.06 |
793424手 |
55624万 |
0.36 |
5.37% |
2022-01-28 |
7.20 |
7.20 |
6.60 |
6.70 |
858363手 |
59267万 |
-0.51 |
-7.07% |
2022-01-21 |
7.19 |
7.35 |
7.18 |
7.21 |
914036手 |
66370万 |
0.01 |
0.14% |
2022-01-14 |
7.39 |
7.49 |
7.17 |
7.20 |
1339441手 |
98918万 |
-0.19 |
-2.57% |
2022-01-07 |
7.25 |
7.45 |
7.24 |
7.39 |
1333123手 |
98110万 |
0.15 |
2.07% |
2021-12-31 |
7.13 |
7.25 |
7.11 |
7.24 |
876123手 |
62970万 |
0.08 |
1.12% |
2021-12-24 |
7.32 |
7.33 |
7.14 |
7.16 |
1109057手 |
79999万 |
-0.19 |
-2.58% |
2021-12-17 |
7.30 |
7.44 |
7.23 |
7.35 |
1420457手 |
104112万 |
0.05 |
0.69% |
2021-12-10 |
7.37 |
7.55 |
7.22 |
7.30 |
1670062手 |
122966万 |
-0.11 |
-1.48% |
2021-12-03 |
7.12 |
7.79 |
7.04 |
7.41 |
3026973手 |
225258万 |
0.22 |
3.06% |
2021-11-26 |
7.07 |
7.24 |
7.02 |
7.19 |
1188767手 |
84780万 |
0.13 |
1.84% |
2021-11-19 |
7.09 |
7.15 |
6.94 |
7.06 |
851595手 |
60061万 |
-0.04 |
-0.56% |
2021-11-12 |
7.26 |
7.35 |
7.08 |
7.10 |
1058245手 |
75957万 |
-0.17 |
-2.34% |
2021-11-05 |
7.01 |
7.48 |
6.89 |
7.27 |
1272041手 |
90627万 |
0.20 |
2.83% |
2021-10-29 |
7.34 |
7.34 |
6.85 |
7.07 |
1206631手 |
85527万 |
-0.28 |
-3.81% |
2021-10-22 |
7.23 |
7.45 |
7.17 |
7.35 |
1337521手 |
97929万 |
0.12 |
1.66% |
2021-10-15 |
8.05 |
8.08 |
7.20 |
7.23 |
1932091手 |
146685万 |
-0.82 |
-10.19% |
2021-10-08 |
8.05 |
8.11 |
7.98 |
8.05 |
279740手 |
22484万 |
0.02 |
0.25% |
2021-09-30 |
8.64 |
8.73 |
7.89 |
8.03 |
2463330手 |
203027万 |
-0.76 |
-8.65% |
2021-09-24 |
8.02 |
9.25 |
7.97 |
8.79 |
3435542手 |
298431万 |
0.64 |
7.85% |
2021-09-17 |
8.77 |
8.90 |
7.96 |
8.15 |
3567072手 |
299831万 |
-0.63 |
-7.17% |
2021-09-10 |
8.35 |
9.25 |
8.06 |
8.78 |
5506171手 |
473954万 |
0.50 |
6.04% |
2021-09-03 |
7.94 |
8.38 |
7.55 |
8.28 |
4193755手 |
337401万 |
0.34 |
4.28% |
2021-08-27 |
7.68 |
8.33 |
7.64 |
7.94 |
2908086手 |
231508万 |
0.28 |
3.65% |
2021-08-20 |
8.04 |
8.11 |
7.48 |
7.66 |
2103200手 |
163241万 |
-0.36 |
-4.49% |
2021-08-13 |
7.67 |
8.07 |
7.65 |
8.02 |
2555773手 |
200814万 |
0.30 |
3.89% |
2021-08-06 |
7.28 |
7.93 |
7.17 |
7.72 |
2470803手 |
188177万 |
0.37 |
5.03% |
2021-07-30 |
8.02 |
8.14 |
7.08 |
7.35 |
2716735手 |
205667万 |
-0.80 |
-9.82% |
2021-07-23 |
8.90 |
8.94 |
8.14 |
8.15 |
3495258手 |
297611万 |
-0.73 |
-8.22% |
2021-07-16 |
8.70 |
9.12 |
8.15 |
8.88 |
4328448手 |
372868万 |
0.29 |
3.38% |
2021-07-09 |
8.21 |
8.63 |
7.93 |
8.59 |
2986199手 |
246694万 |
0.40 |
4.88% |
2021-07-02 |
8.70 |
8.70 |
7.97 |
8.19 |
2676511手 |
221871万 |
-0.49 |
-5.64% |
2021-06-25 |
8.40 |
8.77 |
8.25 |
8.68 |
3427057手 |
292483万 |
0.31 |
3.70% |
2021-06-18 |
9.18 |
9.24 |
8.30 |
8.37 |
2356354手 |
204826万 |
-0.78 |
-8.53% |
2021-06-11 |
9.94 |
10.07 |
9.12 |
9.15 |
2638473手 |
252857万 |
-0.80 |
-8.04% |
2021-06-04 |
10.22 |
10.38 |
9.87 |
9.95 |
2608652手 |
263098万 |
-0.32 |
-3.12% |
2021-05-28 |
10.49 |
11.04 |
10.06 |
10.27 |
5335077手 |
563684万 |
0.11 |
1.08% |
2021-05-21 |
10.54 |
10.96 |
9.85 |
10.16 |
3004469手 |
310664万 |
-0.40 |
-3.79% |
2021-05-14 |
11.53 |
11.74 |
10.45 |
10.56 |
3431659手 |
379502万 |
-0.84 |
-7.37% |
2021-05-07 |
10.94 |
11.69 |
10.49 |
11.40 |
1875977手 |
209060万 |
0.67 |
6.24% |
2021-04-30 |
10.75 |
10.88 |
10.25 |
10.73 |
2463859手 |
259435万 |
0.03 |
0.28% |
2021-04-23 |
10.61 |
11.35 |
10.47 |
10.70 |
3058468手 |
334560万 |
0.01 |
0.09% |
2021-04-16 |
10.86 |
10.91 |
10.05 |
10.69 |
3085355手 |
324402万 |
-0.32 |
-2.91% |
2021-04-09 |
10.94 |
12.51 |
10.76 |
11.01 |
4397545手 |
504392万 |
0.06 |
0.55% |
2021-04-02 |
9.72 |
11.28 |
9.72 |
10.95 |
5201489手 |
539993万 |
1.38 |
14.42% |
2021-03-26 |
10.15 |
10.59 |
9.00 |
9.57 |
4523443手 |
439467万 |
-0.63 |
-6.18% |
2021-03-19 |
9.81 |
10.72 |
9.17 |
10.20 |
4096816手 |
405586万 |
0.43 |
4.40% |
2021-03-12 |
10.55 |
10.71 |
9.29 |
9.77 |
3644540手 |
356148万 |
-0.67 |
-6.42% |
2021-03-05 |
11.41 |
11.73 |
10.04 |
10.44 |
4714372手 |
517659万 |
-0.63 |
-5.69% |
2021-02-26 |
11.98 |
12.99 |
10.99 |
11.07 |
8690518手 |
1038745万 |
-1.03 |
-8.51% |
2021-02-19 |
10.74 |
12.35 |
10.67 |
12.10 |
3448260手 |
398652万 |
1.89 |
18.51% |
2021-02-10 |
8.16 |
10.21 |
7.92 |
10.21 |
4334479手 |
398736万 |
2.08 |
25.58% |
2021-02-05 |
7.28 |
8.97 |
7.19 |
8.13 |
6354518手 |
517353万 |
0.90 |
12.45% |
2021-01-29 |
7.80 |
8.17 |
7.03 |
7.23 |
4340910手 |
329305万 |
-0.45 |
-5.86% |
2021-01-22 |
8.14 |
8.62 |
7.54 |
7.68 |
3751987手 |
298205万 |
-0.37 |
-4.60% |
2021-01-15 |
7.66 |
8.47 |
7.43 |
8.05 |
6232883手 |
500448万 |
0.35 |
4.54% |
2021-01-08 |
6.49 |
7.96 |
6.48 |
7.70 |
5777850手 |
415006万 |
1.28 |
19.94% |
2020-12-31 |
6.31 |
6.65 |
6.28 |
6.42 |
2647537手 |
170150万 |
0.11 |
1.74% |
2020-12-25 |
6.35 |
6.35 |
5.94 |
6.31 |
2463426手 |
152067万 |
-0.05 |
-0.79% |
2020-12-18 |
6.22 |
6.48 |
6.05 |
6.36 |
2026109手 |
127449万 |
0.16 |
2.58% |
2020-12-11 |
6.64 |
6.74 |
6.14 |
6.20 |
2668910手 |
171788万 |
-0.40 |
-6.06% |
2020-12-04 |
6.86 |
7.05 |
6.45 |
6.60 |
2017263手 |
135836万 |
-0.20 |
-2.94% |
2020-11-27 |
6.30 |
7.37 |
6.27 |
6.80 |
6699792手 |
463478万 |
0.53 |
8.45% |
2020-11-20 |
5.73 |
6.27 |
5.73 |
6.27 |
3692769手 |
223328万 |
0.54 |
9.42% |
2020-11-13 |
5.56 |
5.95 |
5.54 |
5.73 |
2408139手 |
137554万 |
0.18 |
3.24% |
2020-11-06 |
5.29 |
5.60 |
5.29 |
5.55 |
1321581手 |
72302万 |
0.29 |
5.51% |
2020-10-30 |
5.25 |
5.40 |
5.22 |
5.26 |
852346手 |
45283万 |
-0.01 |
-0.19% |
2020-10-23 |
5.37 |
5.44 |
5.26 |
5.27 |
884592手 |
47259万 |
-0.10 |
-1.86% |
2020-10-16 |
5.34 |
5.43 |
5.25 |
5.37 |
979943手 |
52252万 |
0.06 |
1.13% |
2020-10-09 |
5.27 |
5.35 |
5.25 |
5.31 |
222550手 |
11827万 |
0.12 |
2.31% |
2020-09-30 |
5.45 |
5.47 |
5.16 |
5.19 |
623425手 |
32941万 |
-0.25 |
-4.60% |
2020-09-25 |
5.75 |
5.81 |
5.38 |
5.44 |
1873784手 |
105640万 |
-0.27 |
-4.73% |
2020-09-18 |
5.38 |
5.74 |
5.37 |
5.71 |
2004842手 |
111943万 |
0.32 |
5.94% |
2020-09-11 |
5.57 |
5.71 |
5.32 |
5.39 |
2183154手 |
120613万 |
-0.21 |
-3.75% |
2020-09-04 |
5.48 |
6.01 |
5.47 |
5.60 |
4150064手 |
236778万 |
0.14 |
2.56% |
2020-08-28 |
5.50 |
5.65 |
5.26 |
5.46 |
2249494手 |
122431万 |
0.07 |
1.30% |
2020-08-21 |
5.31 |
5.44 |
5.17 |
5.39 |
2256073手 |
119863万 |
0.08 |
1.51% |
2020-08-14 |
5.40 |
5.57 |
5.15 |
5.31 |
1977703手 |
105430万 |
-0.11 |
-2.03% |
2020-08-07 |
5.46 |
5.64 |
5.34 |
5.42 |
1903616手 |
104857万 |
-0.02 |
-0.37% |
2020-07-31 |
5.45 |
5.53 |
5.26 |
5.44 |
1799824手 |
97141万 |
0.02 |
0.37% |
2020-07-24 |
5.29 |
5.98 |
5.29 |
5.42 |
3948446手 |
226097万 |
0.17 |
3.24% |
2020-07-17 |
5.25 |
5.58 |
5.16 |
5.25 |
2027914手 |
109010万 |
-0.01 |
-0.19% |
2020-07-10 |
5.17 |
5.49 |
5.16 |
5.26 |
2634263手 |
141307万 |
0.14 |
2.73% |
2020-07-03 |
4.92 |
5.13 |
4.90 |
5.12 |
1258386手 |
62938万 |
0.22 |
4.49% |
2020-06-26 |
4.98 |
5.05 |
4.86 |
4.90 |
544757手 |
26889万 |
-0.08 |
-1.61% |
2020-06-19 |
4.80 |
4.98 |
4.77 |
4.98 |
838267手 |
41083万 |
0.17 |
3.53% |
2020-06-12 |
4.92 |
4.94 |
4.79 |
4.81 |
782668手 |
37928万 |
-0.10 |
-2.04% |
2020-06-05 |
4.83 |
4.95 |
4.82 |
4.91 |
687823手 |
33677万 |
0.10 |
2.08% |
2020-05-29 |
4.77 |
4.87 |
4.77 |
4.81 |
454521手 |
21910万 |
0.02 |
0.42% |
2020-05-22 |
4.92 |
5.03 |
4.73 |
4.79 |
716437手 |
34746万 |
-0.14 |
-2.84% |
2020-05-15 |
4.98 |
5.15 |
4.88 |
4.93 |
1017536手 |
50735万 |
-0.04 |
-0.81% |
2020-05-08 |
4.85 |
5.00 |
4.84 |
4.97 |
497295手 |
24528万 |
0.06 |
1.22% |
2020-04-30 |
4.84 |
4.95 |
4.63 |
4.91 |
777174手 |
37391万 |
0.06 |
1.24% |
2020-04-24 |
5.20 |
5.28 |
4.83 |
4.85 |
1375407手 |
68862万 |
-0.36 |
-6.91% |
2020-04-17 |
5.25 |
5.33 |
5.12 |
5.21 |
1341699手 |
70334万 |
-0.04 |
-0.76% |
2020-04-10 |
5.00 |
5.30 |
4.95 |
5.25 |
1605508手 |
82114万 |
0.27 |
5.42% |
2020-04-03 |
4.56 |
5.03 |
4.49 |
4.98 |
1709199手 |
82401万 |
0.39 |
8.50% |
2020-03-27 |
4.47 |
4.64 |
4.42 |
4.59 |
637767手 |
28994万 |
0.05 |
1.10% |
2020-03-20 |
4.77 |
4.82 |
4.41 |
4.54 |
1049151手 |
48100万 |
-0.19 |
-4.02% |
2020-03-13 |
4.99 |
4.99 |
4.47 |
4.73 |
1587977手 |
75893万 |
-0.29 |
-5.78% |
2020-03-06 |
4.61 |
5.15 |
4.60 |
5.02 |
2126123手 |
104050万 |
0.44 |
9.61% |
2020-02-28 |
4.78 |
4.80 |
4.56 |
4.58 |
1758842手 |
82467万 |
-0.25 |
-5.18% |
2020-02-21 |
4.59 |
4.94 |
4.56 |
4.83 |
1719168手 |
81911万 |
0.25 |
5.46% |
2020-02-14 |
4.55 |
4.68 |
4.52 |
4.58 |
1031673手 |
47427万 |
0.01 |
0.22% |
2020-02-07 |
4.46 |
4.65 |
4.42 |
4.57 |
1221199手 |
55395万 |
-0.38 |
-7.68% |
2020-01-23 |
5.25 |
5.39 |
4.92 |
4.95 |
806579手 |
41635万 |
-0.28 |
-5.35% |
2020-01-17 |
5.18 |
5.42 |
5.10 |
5.23 |
1286255手 |
67877万 |
0.04 |
0.77% |
2020-01-10 |
5.25 |
5.30 |
5.10 |
5.19 |
1314909手 |
68473万 |
-0.13 |
-2.44% |
2020-01-03 |
5.25 |
5.60 |
5.25 |
5.32 |
1260537手 |
68332万 |
0.23 |
4.52% |
2019-12-31 |
5.62 |
5.70 |
4.86 |
5.09 |
962459手 |
50191万 |
0.15 |
3.04% |
2019-12-27 |
4.85 |
4.99 |
4.80 |
4.94 |
691351手 |
33788万 |
0.08 |
1.65% |
2019-12-20 |
4.67 |
4.95 |
4.62 |
4.86 |
975747手 |
46824万 |
0.23 |
4.97% |
2019-12-13 |
4.57 |
4.65 |
4.56 |
4.63 |
403946手 |
18541万 |
0.06 |
1.31% |
2019-12-06 |
4.73 |
4.74 |
4.53 |
4.57 |
579838手 |
26653万 |
-0.16 |
-3.38% |
2019-11-29 |
4.69 |
4.82 |
4.68 |
4.73 |
596962手 |
28405万 |
0.03 |
0.64% |
2019-11-22 |
4.67 |
4.80 |
4.65 |
4.70 |
410073手 |
19364万 |
0.02 |
0.43% |
2019-11-15 |
4.80 |
4.81 |
4.66 |
4.68 |
412919手 |
19512万 |
-0.15 |
-3.11% |
2019-11-08 |
4.83 |
4.99 |
4.79 |
4.83 |
608798手 |
29718万 |
0.01 |
0.21% |
2019-11-01 |
4.85 |
4.99 |
4.77 |
4.82 |
708957手 |
34711万 |
-0.02 |
-0.41% |
2019-10-25 |
4.74 |
4.84 |
4.71 |
4.84 |
339312手 |
16160万 |
0.09 |
1.90% |
2019-10-18 |
4.93 |
4.97 |
4.73 |
4.75 |
419764手 |
20421万 |
-0.14 |
-2.86% |
2019-10-11 |
4.74 |
4.90 |
4.70 |
4.89 |
384639手 |
18505万 |
0.15 |
3.17% |
2019-09-30 |
4.76 |
4.79 |
4.74 |
4.74 |
65468手 |
3116万 |
-0.02 |
-0.42% |
2019-09-27 |
4.96 |
4.97 |
4.75 |
4.76 |
479584手 |
23172万 |
-0.20 |
-4.03% |
2019-09-20 |
5.10 |
5.13 |
4.86 |
4.96 |
841108手 |
41836万 |
-0.13 |
-2.55% |
2019-09-12 |
4.79 |
5.28 |
4.77 |
5.09 |
1386866手 |
69614万 |
0.31 |
6.49% |
2019-09-06 |
4.61 |
4.80 |
4.58 |
4.78 |
756998手 |
35710万 |
0.17 |
3.69% |
2019-08-30 |
4.64 |
4.76 |
4.57 |
4.61 |
514986手 |
24070万 |
-0.14 |
-2.95% |
2019-08-23 |
4.68 |
4.88 |
4.67 |
4.75 |
656416手 |
31313万 |
0.08 |
1.71% |
2019-08-16 |
4.86 |
4.88 |
4.60 |
4.67 |
497388手 |
23563万 |
-0.18 |
-3.71% |
2019-08-09 |
5.22 |
5.28 |
4.85 |
4.85 |
554549手 |
28373万 |
-0.35 |
-6.73% |
2019-08-02 |
5.30 |
5.36 |
5.17 |
5.20 |
423951手 |
22385万 |
-0.09 |
-1.70% |
2019-07-26 |
5.35 |
5.35 |
5.22 |
5.29 |
350474手 |
18511万 |
-0.03 |
-0.56% |
2019-07-19 |
5.44 |
5.48 |
5.30 |
5.32 |
524143手 |
28211万 |
-0.11 |
-2.03% |
2019-07-12 |
5.68 |
5.70 |
5.40 |
5.43 |
780362手 |
43073万 |
-0.27 |
-4.74% |
2019-07-05 |
5.47 |
5.78 |
5.33 |
5.70 |
1518981手 |
84686万 |
0.34 |
6.34% |
2019-06-28 |
5.41 |
5.49 |
5.34 |
5.36 |
551781手 |
29866万 |
-0.08 |
-1.47% |
2019-06-21 |
5.25 |
5.51 |
5.21 |
5.44 |
635979手 |
33984万 |
0.20 |
3.82% |
2019-06-14 |
5.15 |
5.34 |
5.13 |
5.24 |
583805手 |
30708万 |
0.10 |
1.95% |
2019-06-06 |
5.40 |
5.44 |
5.14 |
5.14 |
430062手 |
22763万 |
-0.26 |
-4.82% |
2019-05-31 |
5.34 |
5.47 |
5.32 |
5.40 |
555762手 |
30016万 |
0.07 |
1.31% |