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 |
2.82 |
3.02 |
2.81 |
2.92 |
7391209手 |
216622万 |
0.14 |
5.04% |
2022-06-17 |
2.70 |
2.96 |
2.64 |
2.78 |
9472696手 |
263330万 |
0.06 |
2.21% |
2022-06-10 |
2.98 |
3.05 |
2.65 |
2.72 |
9845103手 |
282190万 |
-0.28 |
-9.33% |
2022-06-02 |
3.18 |
3.19 |
2.98 |
3.00 |
5931905手 |
183220万 |
-0.19 |
-5.96% |
2022-05-27 |
3.55 |
3.61 |
3.08 |
3.19 |
14262730手 |
471999万 |
-0.51 |
-13.78% |
2022-05-20 |
4.18 |
4.20 |
3.66 |
3.70 |
15512380手 |
603103万 |
-0.48 |
-11.48% |
2022-05-13 |
4.15 |
4.34 |
3.82 |
4.18 |
9060541手 |
369332万 |
-0.01 |
-0.24% |
2022-05-06 |
4.42 |
4.76 |
4.14 |
4.19 |
5170045手 |
227931万 |
-0.27 |
-6.05% |
2022-04-29 |
4.44 |
4.55 |
3.81 |
4.46 |
11271522手 |
468074万 |
-0.07 |
-1.54% |
2022-04-22 |
5.03 |
5.36 |
4.01 |
4.53 |
13743420手 |
639242万 |
-0.68 |
-13.05% |
2022-04-15 |
4.98 |
5.43 |
4.46 |
5.21 |
11242534手 |
559345万 |
0.11 |
2.16% |
2022-04-08 |
5.21 |
5.45 |
4.81 |
5.10 |
7170981手 |
368272万 |
-0.04 |
-0.78% |
2022-04-01 |
4.47 |
5.15 |
4.46 |
5.14 |
9677180手 |
465148万 |
0.56 |
12.23% |
2022-03-25 |
4.32 |
4.88 |
4.21 |
4.58 |
8829376手 |
401498万 |
0.21 |
4.80% |
2022-03-18 |
4.34 |
4.49 |
3.57 |
4.37 |
7190056手 |
292192万 |
-0.02 |
-0.46% |
2022-03-11 |
4.66 |
4.96 |
4.20 |
4.39 |
4825816手 |
221882万 |
-0.26 |
-5.59% |
2022-03-04 |
4.56 |
4.84 |
4.43 |
4.65 |
3644449手 |
168081万 |
0.06 |
1.31% |
2022-02-25 |
5.00 |
5.21 |
4.56 |
4.59 |
4935721手 |
243264万 |
-0.41 |
-8.20% |
2022-02-18 |
4.99 |
5.06 |
4.60 |
5.00 |
5465278手 |
261724万 |
-0.08 |
-1.57% |
2022-02-11 |
4.40 |
5.08 |
4.06 |
5.08 |
6974936手 |
318671万 |
0.58 |
12.89% |
2022-01-28 |
5.19 |
5.42 |
4.50 |
4.50 |
5593932手 |
280336万 |
-0.71 |
-13.63% |
2022-01-21 |
4.71 |
5.59 |
4.67 |
5.21 |
7387665手 |
386565万 |
0.50 |
10.62% |
2022-01-14 |
4.95 |
5.08 |
4.70 |
4.71 |
3086631手 |
151873万 |
-0.23 |
-4.66% |
2022-01-07 |
4.44 |
5.02 |
4.40 |
4.94 |
4611636手 |
219740万 |
0.46 |
10.27% |
2021-12-31 |
4.48 |
4.63 |
4.38 |
4.48 |
3114687手 |
139996万 |
0.05 |
1.13% |
2021-12-24 |
4.37 |
4.79 |
4.35 |
4.43 |
5016616手 |
226817万 |
0.03 |
0.68% |
2021-12-17 |
4.61 |
4.63 |
4.34 |
4.40 |
3334957手 |
148035万 |
-0.26 |
-5.58% |
2021-12-10 |
4.38 |
4.78 |
4.32 |
4.66 |
4854031手 |
220415万 |
0.38 |
8.88% |
2021-12-03 |
4.12 |
4.30 |
4.08 |
4.28 |
2232417手 |
93172万 |
0.09 |
2.15% |
2021-11-26 |
4.39 |
4.41 |
4.13 |
4.19 |
2585350手 |
109443万 |
-0.24 |
-5.42% |
2021-11-19 |
4.38 |
4.47 |
4.16 |
4.43 |
2116648手 |
91328万 |
0.04 |
0.91% |
2021-11-12 |
4.04 |
4.61 |
3.98 |
4.39 |
3572802手 |
153623万 |
0.32 |
7.86% |
2021-11-05 |
4.43 |
4.43 |
4.00 |
4.07 |
2592917手 |
109041万 |
-0.37 |
-8.33% |
2021-10-29 |
4.88 |
5.06 |
4.39 |
4.44 |
3061271手 |
144182万 |
-0.63 |
-12.43% |
2021-10-22 |
4.79 |
5.27 |
4.60 |
5.07 |
2969483手 |
145060万 |
0.30 |
6.29% |
2021-10-15 |
5.08 |
5.30 |
4.71 |
4.77 |
3127810手 |
157254万 |
-0.31 |
-6.10% |
2021-10-08 |
5.22 |
5.24 |
4.99 |
5.08 |
650606手 |
32948万 |
-0.08 |
-1.55% |
2021-09-30 |
4.75 |
5.28 |
4.53 |
5.16 |
4530939手 |
226013万 |
0.41 |
8.63% |
2021-09-24 |
4.41 |
5.04 |
4.37 |
4.75 |
2350858手 |
112196万 |
0.25 |
5.56% |
2021-09-17 |
5.17 |
5.22 |
4.42 |
4.50 |
2615304手 |
126977万 |
-0.64 |
-12.45% |
2021-09-10 |
5.01 |
5.30 |
4.90 |
5.14 |
2547284手 |
130340万 |
0.15 |
3.01% |
2021-09-03 |
4.60 |
5.15 |
4.55 |
4.99 |
2191657手 |
107661万 |
0.37 |
8.01% |
2021-08-27 |
4.90 |
4.94 |
4.55 |
4.62 |
1504263手 |
71257万 |
-0.31 |
-6.29% |
2021-08-20 |
4.69 |
5.11 |
4.67 |
4.93 |
3353103手 |
165170万 |
0.26 |
5.57% |
2021-08-13 |
4.28 |
5.07 |
4.27 |
4.67 |
5113383手 |
243723万 |
0.38 |
8.86% |
2021-08-06 |
4.28 |
4.56 |
4.20 |
4.29 |
2455417手 |
106359万 |
-0.01 |
-0.23% |
2021-07-30 |
4.65 |
4.65 |
4.13 |
4.30 |
2600100手 |
112300万 |
-0.39 |
-8.32% |
2021-07-23 |
5.01 |
5.01 |
4.62 |
4.69 |
1813186手 |
86169万 |
-0.29 |
-5.82% |
2021-07-16 |
5.10 |
5.18 |
4.81 |
4.98 |
2297756手 |
113311万 |
-0.10 |
-1.97% |
2021-07-09 |
5.91 |
6.04 |
4.86 |
5.08 |
1974174手 |
111004万 |
-0.80 |
-13.61% |
2021-07-02 |
5.75 |
5.95 |
5.70 |
5.88 |
1386295手 |
80487万 |
0.14 |
2.44% |
2021-06-25 |
5.66 |
5.79 |
5.52 |
5.74 |
1542293手 |
87101万 |
0.09 |
1.59% |
2021-06-18 |
5.62 |
5.80 |
5.44 |
5.65 |
1863636手 |
104853万 |
0.04 |
0.71% |
2021-06-11 |
5.89 |
5.90 |
5.58 |
5.61 |
2047281手 |
116262万 |
-0.30 |
-5.08% |
2021-06-04 |
6.07 |
6.07 |
5.87 |
5.91 |
2020553手 |
120535万 |
-0.15 |
-2.48% |
2021-05-28 |
6.19 |
6.24 |
6.02 |
6.06 |
1747952手 |
107076万 |
-0.13 |
-2.10% |
2021-05-21 |
6.41 |
6.57 |
6.18 |
6.19 |
1202742手 |
76572万 |
-0.23 |
-3.58% |
2021-05-14 |
6.47 |
6.51 |
6.30 |
6.42 |
1411860手 |
90235万 |
-0.08 |
-1.23% |
2021-05-07 |
6.60 |
6.63 |
6.42 |
6.50 |
620285手 |
40360万 |
-0.10 |
-1.51% |
2021-04-30 |
7.07 |
7.09 |
6.41 |
6.60 |
1534572手 |
103644万 |
-0.47 |
-6.65% |
2021-04-23 |
7.14 |
7.19 |
7.01 |
7.07 |
939297手 |
66657万 |
-0.10 |
-1.40% |
2021-04-16 |
7.05 |
7.21 |
6.97 |
7.17 |
1069107手 |
75734万 |
0.12 |
1.70% |
2021-04-09 |
6.80 |
7.17 |
6.77 |
7.05 |
1220568手 |
85574万 |
0.26 |
3.83% |
2021-04-02 |
6.90 |
6.92 |
6.56 |
6.79 |
1587798手 |
107077万 |
-0.11 |
-1.59% |
2021-03-26 |
6.97 |
7.04 |
6.83 |
6.90 |
1153791手 |
80023万 |
-0.10 |
-1.43% |
2021-03-19 |
7.05 |
7.39 |
6.97 |
7.00 |
1449807手 |
103961万 |
-0.08 |
-1.13% |
2021-03-12 |
7.20 |
7.31 |
6.82 |
7.08 |
1662693手 |
117057万 |
-0.08 |
-1.12% |
2021-03-05 |
7.51 |
7.82 |
7.07 |
7.16 |
3044899手 |
226616万 |
-0.29 |
-3.89% |
2021-02-26 |
7.40 |
7.96 |
7.16 |
7.45 |
5015255手 |
380364万 |
0.09 |
1.22% |
2021-02-19 |
7.06 |
7.49 |
7.04 |
7.36 |
1336458手 |
97668万 |
0.34 |
4.84% |
2021-02-10 |
7.49 |
7.59 |
6.93 |
7.02 |
1563461手 |
113135万 |
-0.47 |
-6.28% |
2021-02-05 |
6.85 |
7.61 |
6.78 |
7.49 |
1946570手 |
141792万 |
0.54 |
7.77% |
2021-01-29 |
7.12 |
7.37 |
6.73 |
6.95 |
1409706手 |
99293万 |
-0.25 |
-3.47% |
2021-01-22 |
7.13 |
7.92 |
7.07 |
7.20 |
2538488手 |
190037万 |
0.07 |
0.98% |
2021-01-15 |
7.10 |
7.50 |
7.02 |
7.13 |
2065982手 |
149316万 |
0.06 |
0.85% |
2021-01-08 |
7.00 |
7.17 |
6.51 |
7.07 |
2638803手 |
179360万 |
-0.02 |
-0.28% |
2020-12-31 |
6.77 |
7.12 |
6.73 |
7.09 |
1118834手 |
77875万 |
0.32 |
4.73% |
2020-12-25 |
7.30 |
7.32 |
6.63 |
6.77 |
2025790手 |
140267万 |
-0.50 |
-6.88% |
2020-12-18 |
7.47 |
7.64 |
7.10 |
7.27 |
1408223手 |
103786万 |
-0.17 |
-2.29% |
2020-12-11 |
7.86 |
7.89 |
7.17 |
7.44 |
2096692手 |
156469万 |
-0.42 |
-5.34% |
2020-12-04 |
7.93 |
8.43 |
7.81 |
7.86 |
1511186手 |
122134万 |
0.02 |
0.26% |
2020-11-27 |
8.04 |
8.22 |
7.61 |
7.84 |
1793958手 |
141929万 |
-0.23 |
-2.85% |
2020-11-20 |
7.86 |
8.55 |
7.73 |
8.07 |
2502386手 |
205371万 |
0.22 |
2.80% |
2020-11-13 |
8.00 |
8.31 |
7.65 |
7.85 |
2090143手 |
167246万 |
-0.10 |
-1.26% |
2020-11-06 |
7.65 |
8.05 |
7.55 |
7.95 |
2691409手 |
209205万 |
0.20 |
2.58% |
2020-10-30 |
8.86 |
8.92 |
7.75 |
7.75 |
1732743手 |
142989万 |
-1.12 |
-12.63% |
2020-10-23 |
9.37 |
9.88 |
8.82 |
8.87 |
1287421手 |
117463万 |
-0.49 |
-5.24% |
2020-10-16 |
9.00 |
9.49 |
8.88 |
9.36 |
1538511手 |
141012万 |
0.36 |
4.00% |
2020-10-09 |
9.08 |
9.14 |
8.66 |
9.00 |
458857手 |
40603万 |
-0.05 |
-0.55% |
2020-09-30 |
9.15 |
9.34 |
8.89 |
9.05 |
872307手 |
79047万 |
-0.03 |
-0.33% |
2020-09-25 |
10.38 |
10.39 |
8.76 |
9.08 |
1841965手 |
176724万 |
-1.29 |
-12.44% |
2020-09-18 |
9.77 |
10.43 |
9.36 |
10.37 |
1722240手 |
169958万 |
0.62 |
6.36% |
2020-09-11 |
9.90 |
10.44 |
9.58 |
9.75 |
1910759手 |
189154万 |
-0.16 |
-1.61% |
2020-09-04 |
10.55 |
10.61 |
9.58 |
9.91 |
2363958手 |
236676万 |
-0.68 |
-6.42% |
2020-08-28 |
10.43 |
11.27 |
10.01 |
10.59 |
1929956手 |
206515万 |
-0.04 |
-0.38% |
2020-08-21 |
10.38 |
11.03 |
10.36 |
10.63 |
2328058手 |
248720万 |
0.29 |
2.81% |
2020-08-14 |
9.31 |
10.63 |
9.24 |
10.34 |
2978120手 |
295898万 |
1.07 |
11.54% |
2020-08-07 |
8.88 |
9.47 |
8.72 |
9.27 |
2111311手 |
192298万 |
0.57 |
6.55% |
2020-07-31 |
9.24 |
9.24 |
8.47 |
8.70 |
1854393手 |
162939万 |
-0.40 |
-4.40% |
2020-07-24 |
8.85 |
9.65 |
8.80 |
9.10 |
2455064手 |
228999万 |
0.27 |
3.06% |
2020-07-17 |
9.20 |
9.66 |
8.67 |
8.83 |
2883249手 |
266797万 |
-0.44 |
-4.75% |
2020-07-10 |
9.23 |
9.99 |
9.20 |
9.27 |
4198502手 |
400068万 |
0.12 |
1.31% |
2020-07-03 |
8.05 |
9.88 |
7.94 |
9.15 |
4411063手 |
399188万 |
1.07 |
13.24% |
2020-06-26 |
7.86 |
8.10 |
7.74 |
8.08 |
1006449手 |
79366万 |
0.16 |
2.02% |
2020-06-19 |
7.83 |
7.93 |
7.69 |
7.92 |
1220799手 |
95318万 |
0.07 |
0.89% |
2020-06-12 |
7.83 |
8.11 |
7.64 |
7.85 |
1613726手 |
127644万 |
0.07 |
0.90% |
2020-06-05 |
7.74 |
8.20 |
7.66 |
7.78 |
2091509手 |
166253万 |
0.08 |
1.04% |
2020-05-29 |
7.80 |
8.00 |
7.65 |
7.70 |
1359977手 |
106667万 |
-0.13 |
-1.66% |
2020-05-22 |
8.03 |
8.20 |
7.82 |
7.83 |
1494562手 |
119548万 |
-0.19 |
-2.37% |
2020-05-15 |
8.20 |
8.38 |
7.93 |
8.02 |
2525291手 |
205522万 |
-0.12 |
-1.47% |
2020-05-08 |
7.83 |
8.23 |
7.75 |
8.14 |
1284650手 |
101957万 |
0.18 |
2.26% |
2020-04-30 |
7.85 |
8.18 |
7.71 |
7.96 |
1006376手 |
79636万 |
0.14 |
1.79% |
2020-04-24 |
8.12 |
8.13 |
7.63 |
7.82 |
1861338手 |
145502万 |
-0.29 |
-3.58% |
2020-04-17 |
7.89 |
8.35 |
7.70 |
8.11 |
1738376手 |
141333万 |
0.23 |
2.92% |
2020-04-10 |
8.10 |
8.19 |
7.80 |
7.88 |
1059516手 |
84802万 |
-0.14 |
-1.75% |
2020-04-03 |
8.09 |
8.21 |
7.77 |
8.02 |
1824721手 |
146195万 |
-0.09 |
-1.11% |
2020-03-27 |
6.95 |
8.28 |
6.89 |
8.11 |
2305068手 |
178353万 |
0.82 |
11.25% |
2020-03-20 |
7.64 |
7.68 |
6.79 |
7.29 |
2054043手 |
148363万 |
-0.35 |
-4.58% |
2020-03-13 |
7.81 |
8.20 |
7.26 |
7.64 |
2144788手 |
167933万 |
-0.39 |
-4.86% |
2020-03-06 |
7.53 |
8.47 |
7.48 |
8.03 |
4564391手 |
361372万 |
0.50 |
6.64% |
2020-02-28 |
7.37 |
7.90 |
7.11 |
7.53 |
2916637手 |
220048万 |
0.18 |
2.45% |
2020-02-21 |
7.55 |
7.69 |
7.31 |
7.35 |
1885540手 |
140962万 |
-0.20 |
-2.65% |
2020-02-14 |
6.82 |
7.59 |
6.76 |
7.55 |
1781124手 |
127452万 |
0.65 |
9.42% |
2020-02-07 |
6.43 |
6.93 |
6.30 |
6.90 |
1994761手 |
131769万 |
-0.24 |
-3.36% |