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 |
9.64 |
9.73 |
9.10 |
9.27 |
773732手 |
72755万 |
-0.36 |
-3.74% |
2022-06-17 |
10.21 |
10.38 |
9.45 |
9.63 |
1392192手 |
138075万 |
-0.55 |
-5.40% |
2022-06-10 |
10.54 |
10.83 |
9.90 |
10.18 |
1826684手 |
187699万 |
-0.59 |
-5.48% |
2022-06-02 |
11.07 |
11.86 |
10.34 |
10.77 |
2951006手 |
324161万 |
-0.06 |
-0.55% |
2022-05-27 |
9.63 |
11.27 |
9.60 |
10.83 |
3975205手 |
426432万 |
1.16 |
12.00% |
2022-05-20 |
9.85 |
10.35 |
9.28 |
9.67 |
2815568手 |
272788万 |
0.22 |
2.33% |
2022-05-13 |
9.01 |
9.80 |
8.82 |
9.45 |
2829916手 |
264276万 |
0.44 |
4.88% |
2022-05-06 |
8.89 |
9.31 |
8.73 |
9.01 |
1134368手 |
103214万 |
0.24 |
2.74% |
2022-04-29 |
9.40 |
9.84 |
8.15 |
8.77 |
2728368手 |
242248万 |
-0.56 |
-6.00% |
2022-04-22 |
11.20 |
13.07 |
9.33 |
9.33 |
4295301手 |
485774万 |
-2.05 |
-18.01% |
2022-04-15 |
10.16 |
12.20 |
10.08 |
11.38 |
5342287手 |
589724万 |
1.21 |
11.90% |
2022-04-08 |
10.78 |
11.72 |
10.04 |
10.17 |
2994504手 |
319301万 |
-0.95 |
-8.54% |
2022-04-01 |
11.59 |
13.96 |
11.02 |
11.12 |
6190300手 |
758940万 |
0.58 |
5.50% |
2022-03-25 |
8.00 |
10.54 |
7.86 |
10.54 |
3105918手 |
288134万 |
2.69 |
34.27% |
2022-03-18 |
8.04 |
8.23 |
7.20 |
7.85 |
1729001手 |
133825万 |
-0.10 |
-1.26% |
2022-03-11 |
7.82 |
7.95 |
6.95 |
7.95 |
824355手 |
62696万 |
0.22 |
2.85% |
2022-03-04 |
7.62 |
8.08 |
7.60 |
7.73 |
782463手 |
61325万 |
0.11 |
1.44% |
2022-02-25 |
7.21 |
7.97 |
7.18 |
7.62 |
1271874手 |
97004万 |
0.40 |
5.54% |
2022-02-18 |
7.08 |
7.34 |
6.87 |
7.22 |
420980手 |
29829万 |
0.18 |
2.56% |
2022-02-11 |
6.75 |
7.24 |
6.59 |
7.04 |
484324手 |
33879万 |
0.45 |
6.83% |
2022-01-28 |
7.28 |
7.30 |
6.54 |
6.59 |
461878手 |
31590万 |
-0.71 |
-9.73% |
2022-01-21 |
7.66 |
7.86 |
7.29 |
7.30 |
679610手 |
51350万 |
-0.41 |
-5.32% |
2022-01-14 |
7.37 |
8.10 |
7.36 |
7.71 |
932273手 |
71489万 |
0.32 |
4.33% |
2022-01-07 |
7.38 |
7.66 |
7.35 |
7.39 |
774024手 |
58313万 |
0.06 |
0.82% |
2021-12-31 |
7.91 |
7.91 |
7.18 |
7.33 |
1579631手 |
118426万 |
0.14 |
1.95% |
2021-12-24 |
6.99 |
7.21 |
6.93 |
7.19 |
422900手 |
29964万 |
0.19 |
2.71% |
2021-12-17 |
7.09 |
7.14 |
6.95 |
7.00 |
299587手 |
21015万 |
-0.08 |
-1.13% |
2021-12-10 |
6.96 |
7.20 |
6.84 |
7.08 |
352734手 |
24634万 |
0.12 |
1.72% |
2021-12-03 |
6.87 |
7.03 |
6.80 |
6.96 |
281986手 |
19600万 |
0.06 |
0.87% |
2021-11-26 |
7.19 |
7.23 |
6.88 |
6.90 |
383240手 |
26954万 |
-0.29 |
-4.03% |
2021-11-19 |
7.33 |
7.44 |
7.10 |
7.19 |
488985手 |
35486万 |
-0.15 |
-2.04% |
2021-11-12 |
7.34 |
7.52 |
7.19 |
7.34 |
649134手 |
47404万 |
-0.05 |
-0.68% |
2021-11-05 |
6.66 |
7.66 |
6.51 |
7.39 |
1447832手 |
106470万 |
0.73 |
10.96% |
2021-10-29 |
7.07 |
7.18 |
6.54 |
6.66 |
384031手 |
26233万 |
-0.41 |
-5.80% |
2021-10-22 |
7.28 |
7.45 |
7.03 |
7.07 |
543909手 |
39514万 |
-0.23 |
-3.15% |
2021-10-15 |
7.37 |
7.64 |
7.20 |
7.30 |
703703手 |
52021万 |
-0.07 |
-0.95% |
2021-10-08 |
7.17 |
7.50 |
7.10 |
7.37 |
221811手 |
16364万 |
0.27 |
3.80% |
2021-09-30 |
7.10 |
7.30 |
6.83 |
7.10 |
400701手 |
28435万 |
-0.02 |
-0.28% |
2021-09-24 |
7.02 |
7.42 |
6.99 |
7.12 |
268277手 |
19239万 |
0.02 |
0.28% |
2021-09-17 |
7.11 |
7.26 |
6.99 |
7.10 |
391336手 |
27909万 |
-0.02 |
-0.28% |
2021-09-10 |
6.95 |
7.26 |
6.91 |
7.12 |
482810手 |
34232万 |
0.17 |
2.45% |
2021-09-03 |
6.72 |
6.98 |
6.66 |
6.95 |
313823手 |
21444万 |
0.23 |
3.42% |
2021-08-27 |
6.69 |
6.81 |
6.68 |
6.72 |
202375手 |
13642万 |
0.03 |
0.45% |
2021-08-20 |
6.94 |
7.00 |
6.66 |
6.69 |
241254手 |
16543万 |
-0.25 |
-3.60% |
2021-08-13 |
6.91 |
7.01 |
6.82 |
6.94 |
247657手 |
17180万 |
0.03 |
0.43% |
2021-08-06 |
6.73 |
7.08 |
6.73 |
6.91 |
308102手 |
21347万 |
0.11 |
1.62% |
2021-07-30 |
7.00 |
7.40 |
6.71 |
6.80 |
371922手 |
26027万 |
-0.21 |
-3.00% |
2021-07-23 |
6.92 |
7.15 |
6.91 |
7.01 |
281991手 |
19902万 |
0.11 |
1.59% |
2021-07-16 |
7.01 |
7.09 |
6.88 |
6.90 |
189184手 |
13229万 |
-0.05 |
-0.72% |
2021-07-09 |
7.11 |
7.16 |
6.86 |
6.95 |
212739手 |
14967万 |
-0.10 |
-1.42% |
2021-07-02 |
7.23 |
7.35 |
7.01 |
7.05 |
217581手 |
15659万 |
-0.17 |
-2.35% |
2021-06-25 |
7.20 |
7.43 |
7.18 |
7.22 |
226953手 |
16491万 |
0.03 |
0.42% |
2021-06-18 |
7.31 |
7.31 |
7.13 |
7.19 |
140500手 |
10103万 |
-0.10 |
-1.37% |
2021-06-11 |
7.38 |
7.56 |
7.27 |
7.29 |
299097手 |
22160万 |
-0.11 |
-1.49% |
2021-06-04 |
7.46 |
7.60 |
7.36 |
7.40 |
313805手 |
23405万 |
-0.09 |
-1.20% |
2021-05-28 |
7.45 |
7.73 |
7.29 |
7.49 |
476844手 |
35880万 |
0.10 |
1.35% |
2021-05-21 |
7.76 |
7.77 |
7.26 |
7.39 |
457846手 |
34280万 |
-0.34 |
-4.40% |
2021-05-14 |
7.34 |
8.22 |
7.20 |
7.73 |
994844手 |
77637万 |
0.39 |
5.31% |
2021-05-07 |
7.23 |
7.47 |
7.21 |
7.34 |
148215手 |
10899万 |
0.17 |
2.37% |
2021-04-30 |
7.55 |
7.80 |
7.13 |
7.17 |
355548手 |
26551万 |
-0.39 |
-5.16% |
2021-04-23 |
7.82 |
8.04 |
7.52 |
7.56 |
446543手 |
34709万 |
-0.26 |
-3.33% |
2021-04-16 |
8.25 |
8.42 |
7.75 |
7.82 |
832726手 |
67157万 |
-0.30 |
-3.69% |
2021-04-09 |
7.81 |
8.43 |
7.57 |
8.12 |
630706手 |
50425万 |
0.34 |
4.37% |
2021-04-02 |
8.06 |
8.19 |
7.68 |
7.78 |
590173手 |
46578万 |
-0.28 |
-3.47% |
2021-03-26 |
7.63 |
8.62 |
7.51 |
8.06 |
1153461手 |
93999万 |
0.44 |
5.77% |
2021-03-19 |
7.60 |
8.10 |
7.47 |
7.62 |
581428手 |
45426万 |
0.03 |
0.40% |
2021-03-12 |
8.26 |
8.36 |
7.40 |
7.59 |
636886手 |
49554万 |
-0.82 |
-9.75% |
2021-03-05 |
7.30 |
8.80 |
7.18 |
8.41 |
1044890手 |
84678万 |
1.15 |
15.84% |
2021-02-26 |
7.51 |
7.63 |
7.07 |
7.26 |
497874手 |
36456万 |
-0.08 |
-1.09% |
2021-02-19 |
6.90 |
7.38 |
6.90 |
7.34 |
202745手 |
14559万 |
0.54 |
7.94% |
2021-02-10 |
6.72 |
6.82 |
6.61 |
6.80 |
168955手 |
11352万 |
0.08 |
1.19% |
2021-02-05 |
7.12 |
7.23 |
6.60 |
6.72 |
348360手 |
24303万 |
-0.40 |
-5.62% |
2021-01-29 |
8.08 |
8.10 |
6.98 |
7.12 |
461255手 |
35042万 |
-0.96 |
-11.88% |
2021-01-22 |
8.20 |
8.43 |
8.05 |
8.08 |
356620手 |
29343万 |
-0.04 |
-0.49% |
2021-01-15 |
8.75 |
8.75 |
7.86 |
8.12 |
638425手 |
53075万 |
-0.65 |
-7.41% |
2021-01-08 |
8.91 |
9.80 |
8.67 |
8.77 |
1272084手 |
118187万 |
-0.11 |
-1.24% |
2020-12-31 |
9.12 |
9.47 |
8.62 |
8.88 |
764766手 |
69275万 |
-0.30 |
-3.27% |
2020-12-25 |
9.80 |
10.07 |
9.10 |
9.18 |
1482651手 |
142912万 |
-0.48 |
-4.97% |
2020-12-18 |
9.13 |
9.78 |
9.02 |
9.66 |
1412469手 |
133018万 |
0.54 |
5.92% |
2020-12-11 |
9.00 |
9.26 |
8.67 |
9.12 |
709701手 |
64020万 |
0.08 |
0.89% |
2020-12-04 |
8.75 |
9.29 |
8.70 |
9.04 |
571657手 |
51407万 |
0.34 |
3.91% |
2020-11-27 |
8.80 |
9.10 |
8.59 |
8.70 |
579845手 |
51281万 |
-0.13 |
-1.47% |
2020-11-20 |
8.47 |
9.10 |
8.43 |
8.83 |
744292手 |
65492万 |
0.37 |
4.37% |
2020-11-13 |
8.44 |
9.20 |
8.40 |
8.46 |
827690手 |
72546万 |
0.05 |
0.59% |
2020-11-06 |
8.71 |
8.78 |
8.36 |
8.41 |
655154手 |
56098万 |
-0.25 |
-2.89% |
2020-10-30 |
9.73 |
9.80 |
8.62 |
8.66 |
714176手 |
66115万 |
-1.05 |
-10.81% |
2020-10-23 |
10.33 |
10.56 |
9.64 |
9.71 |
879108手 |
88474万 |
-0.59 |
-5.73% |
2020-10-16 |
10.37 |
11.07 |
10.16 |
10.30 |
1702745手 |
180413万 |
0.01 |
0.10% |
2020-10-09 |
10.18 |
10.37 |
10.07 |
10.29 |
268349手 |
27514万 |
0.30 |
3.00% |
2020-09-30 |
10.80 |
10.87 |
9.93 |
9.99 |
954031手 |
97071万 |
-0.72 |
-6.72% |
2020-09-25 |
10.29 |
11.24 |
10.02 |
10.71 |
2201682手 |
236452万 |
0.37 |
3.58% |
2020-09-18 |
11.17 |
11.17 |
9.94 |
10.34 |
1672974手 |
175333万 |
-0.64 |
-5.83% |
2020-09-11 |
10.60 |
11.30 |
9.45 |
10.98 |
2182871手 |
225470万 |
0.31 |
2.90% |
2020-09-04 |
11.30 |
11.99 |
10.19 |
10.67 |
2372729手 |
264276万 |
-0.72 |
-6.32% |
2020-08-28 |
13.01 |
14.08 |
10.89 |
11.39 |
4044566手 |
498295万 |
-1.41 |
-11.02% |
2020-08-21 |
9.26 |
13.82 |
9.26 |
12.80 |
5373427手 |
661070万 |
3.36 |
35.59% |
2020-08-14 |
8.73 |
10.13 |
8.52 |
9.44 |
2092451手 |
193101万 |
0.55 |
6.19% |
2020-08-07 |
9.00 |
9.53 |
8.51 |
8.89 |
1794211手 |
162283万 |
-0.10 |
-1.11% |
2020-07-31 |
8.56 |
9.17 |
8.38 |
8.99 |
1574414手 |
138686万 |
0.60 |
7.15% |
2020-07-24 |
8.42 |
8.96 |
8.30 |
8.39 |
1423487手 |
123656万 |
0.04 |
0.48% |
2020-07-17 |
8.72 |
10.28 |
8.12 |
8.35 |
2406445手 |
218052万 |
-0.23 |
-2.68% |
2020-07-10 |
7.81 |
8.87 |
7.80 |
8.58 |
2030116手 |
169752万 |
0.77 |
9.86% |
2020-07-03 |
7.58 |
7.88 |
7.56 |
7.81 |
878938手 |
67868万 |
0.25 |
3.31% |
2020-06-24 |
7.79 |
7.95 |
7.55 |
7.56 |
404362手 |
31281万 |
-0.23 |
-2.95% |
2020-06-19 |
7.60 |
8.35 |
7.58 |
7.79 |
1078143手 |
84982万 |
0.32 |
4.28% |
2020-06-12 |
7.98 |
8.07 |
7.26 |
7.47 |
737708手 |
57286万 |
-0.50 |
-6.27% |
2020-06-05 |
8.05 |
8.95 |
7.88 |
7.97 |
1574823手 |
131445万 |
-0.09 |
-1.12% |
2020-05-29 |
7.90 |
8.30 |
7.63 |
8.06 |
1029093手 |
82271万 |
0.24 |
3.07% |
2020-05-22 |
8.82 |
9.30 |
7.73 |
7.82 |
1661463手 |
143726万 |
-1.10 |
-12.33% |
2020-05-15 |
9.03 |
9.65 |
8.73 |
8.92 |
2077902手 |
190590万 |
-0.13 |
-1.44% |
2020-05-08 |
8.32 |
9.39 |
8.25 |
9.05 |
1443480手 |
128717万 |
0.75 |
9.04% |
2020-04-30 |
9.25 |
9.47 |
7.92 |
8.30 |
1827274手 |
156892万 |
-1.45 |
-14.87% |
2020-04-24 |
7.95 |
10.32 |
7.86 |
9.75 |
4204616手 |
386401万 |
1.95 |
25.00% |
2020-04-17 |
8.61 |
8.66 |
7.62 |
7.80 |
2376593手 |
187601万 |
-0.82 |
-9.51% |
2020-04-10 |
7.90 |
9.93 |
7.84 |
8.62 |
3874916手 |
354897万 |
0.41 |
4.99% |
2020-04-03 |
6.15 |
8.50 |
6.15 |
8.21 |
4592539手 |
356300万 |
1.82 |
28.48% |
2020-03-27 |
5.78 |
7.16 |
5.65 |
6.39 |
1690165手 |
108812万 |
0.56 |
9.61% |
2020-03-20 |
5.80 |
6.19 |
5.31 |
5.83 |
1035163手 |
58865万 |
0.12 |
2.10% |
2020-03-13 |
5.90 |
6.50 |
5.22 |
5.71 |
1213138手 |
72066万 |
-0.24 |
-4.03% |
2020-03-06 |
5.46 |
6.07 |
5.35 |
5.95 |
780579手 |
45247万 |
0.54 |
9.98% |
2020-02-28 |
5.79 |
5.95 |
5.38 |
5.41 |
711059手 |
40618万 |
-0.42 |
-7.20% |
2020-02-21 |
5.76 |
6.15 |
5.67 |
5.83 |
820838手 |
48136万 |
0.15 |
2.64% |
2020-02-14 |
5.20 |
5.87 |
5.17 |
5.68 |
811752手 |
44933万 |
0.46 |
8.81% |
2020-02-07 |
4.92 |
5.35 |
4.75 |
5.22 |
503625手 |
25704万 |
-0.25 |
-4.57% |