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 |
9.23 |
9.31 |
7.18 |
7.44 |
280141手 |
21757万 |
-1.87 |
-20.09% |
2022-06-17 |
9.24 |
9.52 |
9.10 |
9.31 |
276761手 |
25688万 |
0.07 |
0.76% |
2022-06-10 |
9.18 |
9.25 |
8.80 |
9.24 |
238357手 |
21619万 |
0.07 |
0.76% |
2022-06-02 |
8.70 |
9.29 |
8.50 |
9.17 |
238931手 |
21294万 |
0.49 |
5.64% |
2022-05-27 |
8.84 |
8.87 |
8.42 |
8.68 |
166946手 |
14490万 |
-0.12 |
-1.36% |
2022-05-20 |
8.53 |
8.93 |
8.37 |
8.80 |
172344手 |
14884万 |
0.22 |
2.56% |
2022-05-13 |
8.20 |
8.65 |
8.09 |
8.58 |
219385手 |
18455万 |
0.35 |
4.25% |
2022-05-06 |
7.69 |
8.29 |
7.59 |
8.23 |
155103手 |
12398万 |
0.27 |
3.39% |
2022-04-29 |
7.49 |
8.09 |
6.60 |
7.96 |
284533手 |
20799万 |
0.39 |
5.15% |
2022-04-22 |
7.70 |
7.97 |
7.21 |
7.57 |
122967手 |
9394万 |
-0.15 |
-1.94% |
2022-04-15 |
8.14 |
8.22 |
7.68 |
7.72 |
152616手 |
12082万 |
-0.43 |
-5.28% |
2022-04-08 |
8.30 |
8.40 |
7.96 |
8.15 |
143893手 |
11828万 |
-0.23 |
-2.75% |
2022-04-01 |
8.21 |
8.63 |
7.96 |
8.38 |
200240手 |
16410万 |
0.14 |
1.70% |
2022-03-25 |
8.17 |
8.71 |
8.09 |
8.24 |
239328手 |
20036万 |
0.07 |
0.86% |
2022-03-18 |
8.65 |
8.65 |
7.41 |
8.17 |
285323手 |
22727万 |
-0.48 |
-5.55% |
2022-03-11 |
9.18 |
9.25 |
8.22 |
8.65 |
255780手 |
22391万 |
-0.59 |
-6.38% |
2022-03-04 |
9.28 |
9.46 |
9.10 |
9.24 |
205778手 |
19053万 |
-0.07 |
-0.75% |
2022-02-25 |
9.26 |
9.53 |
8.95 |
9.31 |
312698手 |
29015万 |
0.08 |
0.87% |
2022-02-18 |
8.80 |
9.39 |
8.70 |
9.23 |
274979手 |
25003万 |
0.43 |
4.89% |
2022-02-11 |
8.46 |
8.93 |
8.36 |
8.80 |
206600手 |
18063万 |
0.50 |
6.02% |
2022-01-28 |
8.20 |
8.60 |
8.08 |
8.30 |
216792手 |
18036万 |
-0.12 |
-1.43% |
2022-01-21 |
8.72 |
9.04 |
8.40 |
8.42 |
339632手 |
29605万 |
-0.30 |
-3.44% |
2022-01-14 |
9.05 |
9.20 |
8.68 |
8.72 |
308331手 |
27724万 |
-0.29 |
-3.22% |
2022-01-07 |
9.39 |
9.53 |
8.88 |
9.01 |
435024手 |
39937万 |
-0.33 |
-3.53% |
2021-12-31 |
9.99 |
10.35 |
9.23 |
9.34 |
762360手 |
73100万 |
-0.71 |
-7.07% |
2021-12-24 |
10.41 |
10.96 |
9.99 |
10.05 |
1133830手 |
117646万 |
-0.24 |
-2.33% |
2021-12-17 |
9.67 |
11.30 |
9.11 |
10.29 |
1798324手 |
179765万 |
0.72 |
7.52% |
2021-12-10 |
8.25 |
9.57 |
8.09 |
9.57 |
771263手 |
69032万 |
1.33 |
16.14% |
2021-12-03 |
7.70 |
8.29 |
7.64 |
8.24 |
253233手 |
20415万 |
0.42 |
5.37% |
2021-11-26 |
7.85 |
8.07 |
7.68 |
7.82 |
207491手 |
16340万 |
-0.06 |
-0.76% |
2021-11-19 |
7.48 |
8.03 |
7.40 |
7.88 |
234922手 |
18047万 |
0.41 |
5.49% |
2021-11-12 |
7.40 |
7.58 |
7.23 |
7.47 |
177001手 |
13088万 |
0.17 |
2.33% |
2021-11-05 |
7.42 |
7.60 |
7.26 |
7.30 |
199527手 |
14770万 |
-0.18 |
-2.41% |
2021-10-29 |
7.86 |
8.10 |
7.30 |
7.48 |
311520手 |
24305万 |
-0.40 |
-5.08% |
2021-10-22 |
7.31 |
8.38 |
7.25 |
7.88 |
554258手 |
44306万 |
0.61 |
8.39% |
2021-10-15 |
8.81 |
8.96 |
7.14 |
7.27 |
534400手 |
43063万 |
-1.47 |
-16.82% |
2021-10-08 |
8.86 |
9.06 |
8.60 |
8.74 |
250883手 |
22072万 |
-0.26 |
-2.89% |
2021-09-30 |
8.68 |
9.09 |
8.09 |
9.00 |
716595手 |
62475万 |
0.36 |
4.17% |
2021-09-24 |
8.27 |
9.06 |
8.19 |
8.64 |
432114手 |
37763万 |
0.34 |
4.10% |
2021-09-17 |
8.40 |
8.51 |
8.05 |
8.30 |
294364手 |
24393万 |
-0.08 |
-0.95% |
2021-09-10 |
8.22 |
8.76 |
8.20 |
8.38 |
448798手 |
38185万 |
0.17 |
2.07% |
2021-09-03 |
7.73 |
8.50 |
7.70 |
8.21 |
437427手 |
35671万 |
0.48 |
6.21% |
2021-08-27 |
7.83 |
8.01 |
7.65 |
7.73 |
203244手 |
15840万 |
-0.10 |
-1.28% |
2021-08-20 |
7.74 |
8.21 |
7.69 |
7.83 |
340104手 |
26953万 |
0.10 |
1.29% |
2021-08-13 |
7.19 |
7.95 |
7.16 |
7.73 |
304026手 |
23277万 |
0.62 |
8.72% |
2021-08-06 |
7.11 |
7.27 |
7.04 |
7.11 |
104120手 |
7451万 |
0.00 |
0.00% |
2021-07-30 |
7.30 |
7.42 |
6.90 |
7.11 |
120442手 |
8599万 |
-0.24 |
-3.27% |
2021-07-23 |
7.54 |
7.58 |
7.25 |
7.35 |
136537手 |
10118万 |
-0.19 |
-2.52% |
2021-07-16 |
7.80 |
7.87 |
7.50 |
7.54 |
180790手 |
13778万 |
-0.30 |
-3.83% |
2021-07-09 |
7.76 |
7.95 |
7.73 |
7.84 |
95678手 |
7476万 |
0.09 |
1.16% |
2021-07-02 |
8.30 |
8.33 |
7.74 |
7.75 |
168266手 |
13539万 |
-0.38 |
-4.67% |
2021-06-25 |
8.15 |
8.25 |
7.95 |
8.13 |
180667手 |
14639万 |
-0.25 |
-2.98% |
2021-06-18 |
8.42 |
8.44 |
8.20 |
8.38 |
155756手 |
12930万 |
-0.02 |
-0.24% |
2021-06-11 |
8.31 |
8.51 |
8.21 |
8.40 |
177594手 |
14820万 |
0.08 |
0.96% |
2021-06-04 |
8.24 |
8.76 |
8.15 |
8.32 |
276653手 |
23113万 |
0.07 |
0.85% |
2021-05-28 |
8.41 |
8.49 |
8.22 |
8.25 |
238352手 |
19875万 |
-0.16 |
-1.90% |
2021-05-21 |
8.25 |
8.44 |
7.98 |
8.41 |
221760手 |
18245万 |
0.14 |
1.69% |
2021-05-14 |
8.24 |
8.50 |
8.16 |
8.27 |
223788手 |
18602万 |
-0.03 |
-0.36% |
2021-05-07 |
7.97 |
8.30 |
7.97 |
8.30 |
96491手 |
7886万 |
0.31 |
3.88% |
2021-04-30 |
8.18 |
8.25 |
7.90 |
7.99 |
225319手 |
18168万 |
-0.23 |
-2.80% |
2021-04-23 |
8.37 |
8.60 |
8.13 |
8.22 |
313209手 |
26271万 |
-0.16 |
-1.91% |
2021-04-16 |
9.60 |
9.77 |
8.28 |
8.38 |
531262手 |
47392万 |
-1.31 |
-13.52% |
2021-04-09 |
10.01 |
10.82 |
9.48 |
9.69 |
842435手 |
85253万 |
-0.37 |
-3.68% |
2021-04-02 |
9.99 |
10.92 |
9.53 |
10.06 |
1392139手 |
143940万 |
0.24 |
2.44% |
2021-03-26 |
9.72 |
10.30 |
9.30 |
9.82 |
1044708手 |
103173万 |
0.18 |
1.87% |
2021-03-19 |
9.80 |
9.95 |
9.22 |
9.64 |
760838手 |
72702万 |
-0.34 |
-3.41% |
2021-03-12 |
8.84 |
10.40 |
8.82 |
9.98 |
1339274手 |
128050万 |
1.14 |
12.90% |
2021-03-05 |
8.25 |
9.12 |
8.23 |
8.84 |
276293手 |
23852万 |
0.58 |
7.02% |
2021-02-26 |
8.25 |
8.65 |
8.20 |
8.26 |
166683手 |
14004万 |
0.01 |
0.12% |
2021-02-19 |
7.97 |
8.27 |
7.96 |
8.25 |
69941手 |
5680万 |
0.31 |
3.90% |
2021-02-10 |
7.68 |
7.97 |
7.58 |
7.94 |
57926手 |
4510万 |
0.31 |
4.06% |
2021-02-05 |
8.07 |
8.24 |
7.51 |
7.63 |
144222手 |
11347万 |
-0.44 |
-5.45% |
2021-01-29 |
9.03 |
9.17 |
7.97 |
8.07 |
279341手 |
24232万 |
-0.89 |
-9.93% |
2021-01-22 |
9.16 |
9.16 |
8.95 |
8.96 |
152846手 |
13851万 |
-0.19 |
-2.08% |
2021-01-15 |
9.20 |
9.28 |
9.00 |
9.15 |
152247手 |
13898万 |
0.00 |
0.00% |
2021-01-08 |
9.65 |
9.68 |
8.95 |
9.15 |
304740手 |
28324万 |
-0.45 |
-4.69% |
2020-12-31 |
10.10 |
10.33 |
9.53 |
9.60 |
345385手 |
33917万 |
-0.57 |
-5.61% |
2020-12-25 |
9.43 |
10.39 |
9.06 |
10.17 |
491552手 |
47911万 |
0.69 |
7.28% |
2020-12-18 |
9.13 |
9.74 |
9.02 |
9.48 |
169480手 |
15861万 |
0.43 |
4.75% |
2020-12-11 |
9.71 |
9.85 |
8.98 |
9.05 |
187999手 |
17769万 |
-0.67 |
-6.89% |
2020-12-04 |
10.17 |
10.25 |
9.64 |
9.72 |
174982手 |
17410万 |
-0.43 |
-4.24% |
2020-11-27 |
9.37 |
10.50 |
9.30 |
10.15 |
581992手 |
58031万 |
0.79 |
8.44% |
2020-11-20 |
9.29 |
9.52 |
9.25 |
9.36 |
156563手 |
14653万 |
0.07 |
0.75% |
2020-11-13 |
9.26 |
9.48 |
9.20 |
9.29 |
171873手 |
15995万 |
0.09 |
0.98% |
2020-11-06 |
9.05 |
9.36 |
9.01 |
9.20 |
145689手 |
13365万 |
0.07 |
0.77% |
2020-10-30 |
9.46 |
9.52 |
9.06 |
9.13 |
156813手 |
14559万 |
-0.35 |
-3.69% |
2020-10-23 |
9.79 |
9.95 |
9.44 |
9.48 |
166388手 |
16075万 |
-0.32 |
-3.27% |
2020-10-16 |
9.38 |
10.03 |
9.36 |
9.80 |
317344手 |
30684万 |
0.47 |
5.04% |
2020-10-09 |
9.15 |
9.41 |
9.12 |
9.33 |
40390手 |
3747万 |
0.36 |
4.01% |
2020-09-30 |
9.09 |
9.16 |
8.93 |
8.97 |
71455手 |
6483万 |
-0.13 |
-1.43% |
2020-09-25 |
9.59 |
9.68 |
9.01 |
9.10 |
182185手 |
16945万 |
-0.48 |
-5.01% |
2020-09-18 |
9.28 |
9.65 |
8.91 |
9.58 |
245713手 |
22594万 |
0.34 |
3.68% |
2020-09-11 |
10.04 |
10.13 |
9.09 |
9.24 |
328229手 |
31345万 |
-0.85 |
-8.42% |
2020-09-04 |
10.60 |
10.75 |
9.80 |
10.09 |
303027手 |
31283万 |
-0.43 |
-4.09% |
2020-08-28 |
10.98 |
11.39 |
10.22 |
10.52 |
476898手 |
51337万 |
-0.45 |
-4.10% |
2020-08-21 |
10.93 |
11.75 |
10.89 |
10.97 |
712100手 |
80210万 |
0.11 |
1.01% |
2020-08-14 |
10.75 |
11.10 |
10.35 |
10.86 |
512631手 |
55191万 |
0.06 |
0.56% |
2020-08-07 |
10.50 |
11.89 |
10.50 |
10.80 |
1187018手 |
132988万 |
0.57 |
5.57% |
2020-07-31 |
9.83 |
10.67 |
9.52 |
10.23 |
612308手 |
61041万 |
0.32 |
3.23% |
2020-07-24 |
10.04 |
10.87 |
9.69 |
9.91 |
911925手 |
94935万 |
-0.02 |
-0.20% |
2020-07-17 |
11.01 |
11.59 |
9.74 |
9.93 |
1509945手 |
162049万 |
-0.74 |
-6.93% |
2020-07-10 |
8.44 |
10.67 |
8.20 |
10.67 |
1230919手 |
115096万 |
2.55 |
31.40% |
2020-07-03 |
7.30 |
8.23 |
7.22 |
8.12 |
434893手 |
33598万 |
0.79 |
10.78% |
2020-06-24 |
7.35 |
7.60 |
7.30 |
7.33 |
174966手 |
13065万 |
0.00 |
0.00% |
2020-06-19 |
7.20 |
7.44 |
7.17 |
7.33 |
197644手 |
14484万 |
0.10 |
1.38% |
2020-06-12 |
7.61 |
7.63 |
7.11 |
7.23 |
168837手 |
12469万 |
-0.35 |
-4.62% |
2020-06-05 |
7.32 |
7.65 |
7.31 |
7.58 |
247424手 |
18607万 |
0.30 |
4.12% |
2020-05-29 |
7.27 |
7.40 |
7.17 |
7.28 |
187025手 |
13669万 |
0.05 |
0.69% |
2020-05-22 |
7.59 |
7.64 |
7.11 |
7.23 |
326724手 |
24150万 |
-0.36 |
-4.74% |
2020-05-15 |
7.59 |
7.78 |
7.21 |
7.59 |
401730手 |
30081万 |
0.03 |
0.40% |
2020-05-08 |
7.45 |
7.84 |
7.42 |
7.56 |
351621手 |
26921万 |
0.03 |
0.40% |
2020-04-30 |
7.55 |
7.76 |
7.15 |
7.53 |
597376手 |
44823万 |
0.07 |
0.94% |
2020-04-24 |
7.04 |
7.58 |
6.90 |
7.46 |
440165手 |
31612万 |
0.37 |
5.22% |
2020-04-17 |
7.03 |
7.25 |
6.92 |
7.09 |
406572手 |
28759万 |
0.04 |
0.57% |
2020-04-10 |
6.82 |
7.23 |
6.72 |
7.05 |
417599手 |
29080万 |
0.35 |
5.22% |
2020-04-03 |
6.10 |
7.04 |
6.09 |
6.70 |
610667手 |
40819万 |
0.62 |
10.20% |
2020-03-27 |
5.85 |
6.24 |
5.78 |
6.08 |
128707手 |
7783万 |
0.10 |
1.67% |
2020-03-20 |
6.26 |
6.28 |
5.66 |
5.98 |
168864手 |
10098万 |
-0.21 |
-3.39% |
2020-03-13 |
6.87 |
6.87 |
6.08 |
6.19 |
302422手 |
19828万 |
-0.73 |
-10.55% |
2020-03-06 |
6.18 |
7.14 |
6.17 |
6.92 |
397456手 |
26715万 |
0.77 |
12.52% |
2020-02-28 |
6.44 |
6.45 |
6.11 |
6.15 |
233220手 |
14712万 |
-0.31 |
-4.80% |
2020-02-21 |
6.12 |
6.51 |
6.12 |
6.46 |
271275手 |
17195万 |
0.35 |
5.73% |
2020-02-14 |
5.90 |
6.28 |
5.88 |
6.11 |
175353手 |
10735万 |
0.18 |
3.04% |
2020-02-07 |
5.92 |
6.00 |
5.46 |
5.93 |
169783手 |
9940万 |
-0.65 |
-9.88% |
2020-01-23 |
6.99 |
6.99 |
6.53 |
6.58 |
147736手 |
10058万 |
-0.37 |
-5.32% |
2020-01-17 |
7.00 |
7.15 |
6.90 |
6.95 |
193581手 |
13579万 |
-0.06 |
-0.86% |
2020-01-10 |
6.88 |
7.05 |
6.83 |
7.01 |
206458手 |
14329万 |
0.12 |
1.74% |
2020-01-03 |
6.91 |
7.02 |
6.89 |
6.89 |
97769手 |
6789万 |
0.02 |
0.29% |
2019-12-31 |
5.04 |
6.89 |
4.85 |
6.87 |
204805手 |
11714万 |
0.08 |
1.18% |
2019-12-27 |
6.84 |
6.91 |
6.61 |
6.79 |
160406手 |
10811万 |
-0.03 |
-0.44% |
2019-12-20 |
6.68 |
6.93 |
6.65 |
6.82 |
213110手 |
14517万 |
0.18 |
2.71% |
2019-12-13 |
6.58 |
6.64 |
6.47 |
6.64 |
110666手 |
7240万 |
0.06 |
0.91% |
2019-12-06 |
6.47 |
6.60 |
6.47 |
6.58 |
69377手 |
4543万 |
0.12 |
1.86% |
2019-11-29 |
6.50 |
6.61 |
6.42 |
6.46 |
59022手 |
3842万 |
-0.02 |
-0.31% |
2019-11-22 |
6.49 |
6.66 |
6.46 |
6.48 |
72374手 |
4729万 |
0.01 |
0.15% |
2019-11-15 |
6.76 |
6.76 |
6.45 |
6.47 |
98591手 |
6439万 |
-0.30 |
-4.43% |
2019-11-08 |
6.91 |
6.95 |
6.77 |
6.77 |
136107手 |
9342万 |
-0.14 |
-2.03% |
2019-11-01 |
6.86 |
7.16 |
6.71 |
6.91 |
262041手 |
18253万 |
0.05 |
0.73% |
2019-10-25 |
6.80 |
6.88 |
6.68 |
6.86 |
121746手 |
8262万 |
0.03 |
0.44% |
2019-10-18 |
7.05 |
7.42 |
6.83 |
6.83 |
402323手 |
28563万 |
-0.07 |
-1.01% |
2019-10-11 |
6.60 |
6.97 |
6.54 |
6.90 |
116308手 |
7897万 |
0.36 |
5.50% |
2019-09-30 |
6.66 |
6.67 |
6.54 |
6.54 |
17681手 |
1165万 |
-0.09 |
-1.36% |
2019-09-27 |
6.90 |
6.90 |
6.53 |
6.63 |
169955手 |
11425万 |
-0.32 |
-4.60% |
2019-09-20 |
7.18 |
7.20 |
6.90 |
6.95 |
216635手 |
15221万 |
-0.24 |
-3.34% |
2019-09-12 |
7.05 |
7.38 |
7.00 |
7.19 |
434002手 |
31109万 |
0.20 |
2.86% |
2019-09-06 |
6.77 |
7.08 |
6.77 |
6.99 |
293513手 |
20360万 |
0.20 |
2.95% |
2019-08-30 |
6.80 |
7.50 |
6.70 |
6.79 |
432542手 |
30660万 |
-0.21 |
-3.00% |
2019-08-23 |
6.62 |
7.11 |
6.62 |
7.00 |
380603手 |
26394万 |
0.42 |
6.38% |
2019-08-16 |
6.29 |
6.61 |
6.26 |
6.58 |
180215手 |
11618万 |
0.31 |
4.94% |
2019-08-09 |
6.67 |
6.79 |
6.25 |
6.27 |
206940手 |
13389万 |
-0.45 |
-6.70% |
2019-08-02 |
7.16 |
7.16 |
6.60 |
6.72 |
203628手 |
14175万 |
-0.40 |
-5.62% |
2019-07-26 |
7.03 |
7.17 |
6.91 |
7.12 |
213249手 |
15065万 |
0.03 |
0.42% |
2019-07-19 |
7.13 |
7.35 |
6.89 |
7.09 |
461923手 |
32798万 |
0.41 |
6.14% |
2019-07-12 |
6.95 |
6.95 |
6.46 |
6.68 |
210540手 |
14007万 |
-0.27 |
-3.88% |
2019-07-05 |
7.11 |
7.15 |
6.86 |
6.95 |
281303手 |
19743万 |
-0.04 |
-0.57% |