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 |
2023-09-22 |
7.26 |
7.36 |
7.08 |
7.26 |
612839手 |
44279万 |
0.02 |
0.28% |
2023-09-15 |
7.28 |
7.35 |
7.14 |
7.24 |
543920手 |
39441万 |
-0.02 |
-0.28% |
2023-09-08 |
7.41 |
7.62 |
7.25 |
7.26 |
739606手 |
54764万 |
-0.08 |
-1.09% |
2023-09-01 |
7.50 |
7.54 |
7.18 |
7.34 |
902178手 |
66014万 |
0.08 |
1.10% |
2023-08-25 |
7.34 |
7.44 |
7.16 |
7.26 |
470801手 |
34350万 |
-0.10 |
-1.36% |
2023-08-18 |
7.46 |
7.73 |
7.35 |
7.36 |
505341手 |
37924万 |
-0.14 |
-1.87% |
2023-08-11 |
7.90 |
7.95 |
7.48 |
7.50 |
599278手 |
46213万 |
-0.42 |
-5.30% |
2023-08-04 |
8.04 |
8.18 |
7.89 |
7.92 |
687033手 |
55222万 |
-0.13 |
-1.61% |
2023-07-28 |
8.04 |
8.25 |
7.93 |
8.05 |
643687手 |
52235万 |
0.02 |
0.25% |
2023-07-21 |
7.99 |
8.24 |
7.89 |
8.03 |
756726手 |
61218万 |
-0.01 |
-0.12% |
2023-07-14 |
7.80 |
8.07 |
7.78 |
8.04 |
653400手 |
51734万 |
0.20 |
2.55% |
2023-07-07 |
7.90 |
8.05 |
7.70 |
7.84 |
565737手 |
44412万 |
-0.06 |
-0.76% |
2023-06-30 |
7.54 |
7.95 |
7.44 |
7.90 |
585545手 |
45314万 |
0.36 |
4.78% |
2023-06-21 |
7.79 |
7.82 |
7.52 |
7.54 |
313763手 |
24053万 |
-0.22 |
-2.83% |
2023-06-16 |
7.89 |
7.94 |
7.73 |
7.76 |
162949手 |
12724万 |
1.28 |
19.75% |
2022-06-23 |
6.52 |
6.56 |
6.37 |
6.48 |
325217手 |
21044万 |
-0.04 |
-0.61% |
2022-06-17 |
6.38 |
6.80 |
6.35 |
6.52 |
760209手 |
49528万 |
0.10 |
1.56% |
2022-06-10 |
6.35 |
6.46 |
6.28 |
6.42 |
536632手 |
34245万 |
0.07 |
1.10% |
2022-06-02 |
6.36 |
6.41 |
6.27 |
6.35 |
399652手 |
25313万 |
-0.01 |
-0.16% |
2022-05-27 |
6.22 |
6.48 |
5.99 |
6.36 |
755808手 |
47324万 |
0.13 |
2.09% |
2022-05-20 |
6.44 |
6.58 |
6.08 |
6.23 |
624743手 |
39111万 |
-0.04 |
-0.64% |
2022-05-13 |
5.98 |
6.32 |
5.89 |
6.27 |
683438手 |
41849万 |
0.27 |
4.50% |
2022-05-06 |
6.13 |
6.29 |
6.00 |
6.00 |
207014手 |
12670万 |
-0.13 |
-2.12% |
2022-04-29 |
6.06 |
6.28 |
5.65 |
6.13 |
769096手 |
46045万 |
-0.04 |
-0.65% |
2022-04-22 |
6.49 |
6.52 |
5.99 |
6.17 |
537455手 |
33862万 |
-0.35 |
-5.37% |
2022-04-15 |
6.83 |
6.95 |
6.52 |
6.52 |
952050手 |
63831万 |
-0.34 |
-4.96% |
2022-04-08 |
6.43 |
6.94 |
6.41 |
6.86 |
782678手 |
52254万 |
0.42 |
6.52% |
2022-04-01 |
6.37 |
6.55 |
6.25 |
6.44 |
431147手 |
27769万 |
0.06 |
0.94% |
2022-03-25 |
6.48 |
6.55 |
6.33 |
6.38 |
424047手 |
27264万 |
-0.02 |
-0.31% |
2022-03-18 |
6.72 |
6.80 |
5.97 |
6.40 |
667284手 |
42390万 |
-0.37 |
-5.46% |
2022-03-11 |
7.44 |
7.45 |
6.55 |
6.77 |
651587手 |
45225万 |
-0.69 |
-9.25% |
2022-03-04 |
7.30 |
7.48 |
7.20 |
7.46 |
377737手 |
27811万 |
0.13 |
1.77% |
2022-02-25 |
7.55 |
7.56 |
7.22 |
7.33 |
496107手 |
36779万 |
-0.10 |
-1.35% |
2022-02-18 |
7.43 |
7.45 |
7.27 |
7.43 |
345272手 |
25446万 |
-0.02 |
-0.27% |
2022-02-11 |
7.30 |
7.66 |
7.25 |
7.45 |
546232手 |
40971万 |
0.25 |
3.47% |
2022-01-28 |
7.30 |
7.31 |
7.09 |
7.20 |
254201手 |
18282万 |
-0.68 |
-8.63% |
2022-01-13 |
8.03 |
8.07 |
7.81 |
7.88 |
628442手 |
49710万 |
-0.11 |
-1.38% |
2022-01-07 |
7.70 |
8.05 |
7.69 |
7.99 |
694814手 |
54868万 |
0.28 |
3.63% |
2021-12-31 |
7.73 |
7.78 |
7.67 |
7.71 |
342935手 |
26493万 |
0.06 |
0.78% |
2021-12-24 |
7.70 |
7.85 |
7.62 |
7.65 |
444504手 |
34391万 |
-0.08 |
-1.03% |
2021-12-17 |
7.71 |
7.89 |
7.63 |
7.73 |
503507手 |
38910万 |
0.06 |
0.78% |
2021-12-10 |
7.88 |
8.06 |
7.63 |
7.67 |
855570手 |
66769万 |
-0.13 |
-1.67% |
2021-12-02 |
7.38 |
7.90 |
7.35 |
7.80 |
651673手 |
50266万 |
0.34 |
4.56% |
2021-11-26 |
7.56 |
7.70 |
7.43 |
7.46 |
484562手 |
36673万 |
-0.09 |
-1.19% |
2021-11-19 |
7.60 |
7.63 |
7.46 |
7.55 |
413645手 |
31223万 |
0.07 |
0.94% |
2021-11-12 |
7.21 |
7.57 |
7.14 |
7.48 |
581998手 |
42763万 |
0.27 |
3.75% |
2021-11-05 |
7.21 |
7.41 |
7.14 |
7.21 |
463141手 |
33581万 |
-0.22 |
-2.96% |
2021-10-29 |
7.60 |
7.61 |
7.17 |
7.43 |
484625手 |
35969万 |
-0.23 |
-3.00% |
2021-10-22 |
7.57 |
7.77 |
7.51 |
7.66 |
454731手 |
34740万 |
0.08 |
1.05% |
2021-10-15 |
7.93 |
7.96 |
7.56 |
7.58 |
514475手 |
39786万 |
-0.39 |
-4.89% |
2021-10-08 |
7.94 |
8.01 |
7.86 |
7.97 |
130758手 |
10385万 |
0.10 |
1.27% |
2021-09-30 |
8.40 |
8.40 |
7.81 |
7.87 |
623553手 |
49985万 |
-0.36 |
-4.37% |
2021-09-24 |
8.20 |
8.79 |
8.15 |
8.23 |
821524手 |
69527万 |
-0.02 |
-0.24% |
2021-09-17 |
8.75 |
8.77 |
8.15 |
8.25 |
1249209手 |
106201万 |
-0.51 |
-5.82% |
2021-09-10 |
8.63 |
8.96 |
8.56 |
8.76 |
1849320手 |
161406万 |
0.12 |
1.39% |
2021-09-03 |
8.18 |
9.18 |
7.97 |
8.64 |
3228451手 |
278520万 |
0.47 |
5.75% |
2021-08-27 |
8.11 |
8.23 |
7.94 |
8.17 |
1158790手 |
93883万 |
-0.01 |
-0.12% |
2021-08-20 |
8.13 |
8.23 |
7.88 |
8.18 |
1085235手 |
87632万 |
0.05 |
0.61% |
2021-08-13 |
7.98 |
8.28 |
7.94 |
8.13 |
1187989手 |
96470万 |
0.15 |
1.88% |
2021-08-06 |
7.29 |
8.11 |
7.13 |
7.98 |
1536702手 |
120862万 |
0.68 |
9.31% |
2021-07-30 |
7.75 |
7.78 |
7.19 |
7.30 |
776542手 |
57590万 |
-0.48 |
-6.17% |
2021-07-23 |
7.72 |
7.95 |
7.51 |
7.78 |
857530手 |
66439万 |
0.05 |
0.65% |
2021-07-16 |
8.03 |
8.11 |
7.58 |
7.73 |
775788手 |
60817万 |
-0.24 |
-3.01% |
2021-07-09 |
7.93 |
8.05 |
7.81 |
7.97 |
682166手 |
53984万 |
0.06 |
0.76% |
2021-07-02 |
8.29 |
8.29 |
7.88 |
7.91 |
697506手 |
56475万 |
-0.36 |
-4.35% |
2021-06-25 |
7.89 |
8.28 |
7.79 |
8.27 |
810688手 |
65325万 |
0.35 |
4.42% |
2021-06-18 |
8.46 |
8.46 |
7.85 |
7.92 |
479139手 |
39191万 |
-0.56 |
-6.60% |
2021-06-11 |
8.43 |
8.63 |
8.29 |
8.48 |
780439手 |
65959万 |
0.04 |
0.47% |
2021-06-04 |
8.78 |
8.89 |
8.44 |
8.44 |
939102手 |
81562万 |
-0.34 |
-3.87% |
2021-05-28 |
8.73 |
9.05 |
8.56 |
8.78 |
1098464手 |
97078万 |
0.03 |
0.34% |
2021-05-21 |
9.00 |
9.08 |
8.57 |
8.75 |
930840手 |
82264万 |
-0.27 |
-2.99% |
2021-05-14 |
9.48 |
9.48 |
8.70 |
9.02 |
1667085手 |
148836万 |
-0.51 |
-5.35% |
2021-05-07 |
9.50 |
9.76 |
9.22 |
9.53 |
647539手 |
61619万 |
-0.05 |
-0.52% |
2021-04-30 |
10.28 |
10.36 |
9.35 |
9.58 |
2315927手 |
224502万 |
-0.58 |
-5.71% |
2021-04-23 |
10.60 |
10.82 |
10.12 |
10.16 |
2084706手 |
218224万 |
-0.39 |
-3.70% |
2021-04-16 |
10.05 |
10.59 |
9.54 |
10.55 |
2101145手 |
210483万 |
0.42 |
4.15% |
2021-04-09 |
9.51 |
10.23 |
9.45 |
10.13 |
1662380手 |
164404万 |
0.58 |
6.07% |
2021-04-02 |
9.51 |
10.00 |
9.39 |
9.55 |
2273683手 |
219964万 |
0.04 |
0.42% |
2021-03-26 |
8.88 |
9.66 |
8.86 |
9.51 |
2158335手 |
199802万 |
0.66 |
7.46% |
2021-03-19 |
8.81 |
9.32 |
8.76 |
8.85 |
1512840手 |
136942万 |
-0.03 |
-0.34% |
2021-03-12 |
9.28 |
9.47 |
8.53 |
8.88 |
2180971手 |
194614万 |
-0.35 |
-3.79% |
2021-03-05 |
9.25 |
9.68 |
9.05 |
9.23 |
2536394手 |
238073万 |
0.09 |
0.98% |
2021-02-26 |
10.21 |
10.68 |
9.04 |
9.14 |
4321636手 |
427462万 |
-0.96 |
-9.51% |
2021-02-19 |
9.32 |
10.10 |
9.09 |
10.10 |
1450066手 |
137893万 |
1.01 |
11.11% |
2021-02-10 |
7.91 |
9.30 |
7.91 |
9.09 |
2412957手 |
214763万 |
1.21 |
15.36% |
2021-02-05 |
7.32 |
8.49 |
7.26 |
7.88 |
2912863手 |
234976万 |
0.36 |
4.79% |
2021-01-29 |
8.40 |
8.40 |
7.42 |
7.52 |
830251手 |
64356万 |
-0.67 |
-8.18% |
2021-01-14 |
7.92 |
8.89 |
7.72 |
8.19 |
2636824手 |
218367万 |
0.36 |
4.60% |
2021-01-08 |
7.37 |
7.93 |
7.36 |
7.83 |
1688253手 |
129768万 |
0.47 |
6.39% |
2020-12-31 |
7.48 |
7.50 |
7.26 |
7.36 |
753075手 |
55493万 |
-0.14 |
-1.87% |
2020-12-25 |
7.42 |
7.53 |
7.28 |
7.50 |
860034手 |
63802万 |
0.06 |
0.81% |
2020-12-18 |
7.41 |
7.57 |
7.26 |
7.44 |
887289手 |
65694万 |
-0.01 |
-0.13% |
2020-12-11 |
7.89 |
8.02 |
7.29 |
7.45 |
1571498手 |
120299万 |
-0.44 |
-5.58% |
2020-12-04 |
7.71 |
8.09 |
7.65 |
7.89 |
1111168手 |
87578万 |
0.15 |
1.94% |
2020-11-27 |
7.57 |
7.90 |
7.53 |
7.74 |
1173813手 |
90245万 |
0.17 |
2.25% |
2020-11-20 |
7.36 |
7.62 |
7.36 |
7.57 |
948409手 |
71272万 |
0.27 |
3.70% |
2020-11-13 |
7.19 |
7.52 |
7.17 |
7.30 |
1024708手 |
75197万 |
0.16 |
2.24% |
2020-11-06 |
7.05 |
7.19 |
6.90 |
7.14 |
666813手 |
46914万 |
0.10 |
1.42% |
2020-10-30 |
7.11 |
7.32 |
7.01 |
7.04 |
665524手 |
47743万 |
-0.08 |
-1.12% |
2020-10-23 |
7.27 |
7.32 |
7.08 |
7.12 |
536558手 |
38530万 |
-0.11 |
-1.52% |
2020-10-16 |
7.26 |
7.42 |
7.18 |
7.23 |
826152手 |
60160万 |
0.00 |
0.00% |
2020-10-09 |
7.18 |
7.27 |
7.14 |
7.23 |
174155手 |
12558万 |
0.17 |
2.41% |
2020-09-30 |
7.18 |
7.21 |
7.02 |
7.06 |
482036手 |
34372万 |
-0.12 |
-1.67% |
2020-09-25 |
7.99 |
8.10 |
7.11 |
7.18 |
1789188手 |
136431万 |
-0.86 |
-10.70% |