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 |
6.85 |
7.09 |
6.70 |
7.09 |
162059手 |
11208万 |
0.24 |
3.50% |
2022-06-17 |
6.91 |
7.02 |
6.72 |
6.85 |
145225手 |
9987万 |
-0.13 |
-1.86% |
2022-06-10 |
7.12 |
7.17 |
6.82 |
6.98 |
156536手 |
10962万 |
-0.16 |
-2.24% |
2022-06-02 |
6.76 |
7.17 |
6.69 |
7.14 |
144571手 |
10056万 |
0.38 |
5.62% |
2022-05-27 |
6.54 |
6.87 |
6.37 |
6.76 |
183529手 |
12221万 |
0.22 |
3.36% |
2022-05-20 |
6.53 |
6.74 |
6.40 |
6.54 |
130324手 |
8536万 |
0.02 |
0.31% |
2022-05-13 |
6.34 |
6.85 |
6.30 |
6.52 |
165920手 |
10849万 |
0.17 |
2.68% |
2022-05-06 |
6.08 |
6.44 |
6.02 |
6.35 |
95925手 |
6032万 |
0.19 |
3.08% |
2022-04-29 |
6.60 |
6.60 |
5.47 |
6.16 |
306785手 |
18563万 |
-0.45 |
-6.81% |
2022-04-22 |
7.02 |
7.22 |
6.46 |
6.61 |
193145手 |
13176万 |
-0.43 |
-6.11% |
2022-04-15 |
7.30 |
7.36 |
6.98 |
7.04 |
144558手 |
10358万 |
-0.28 |
-3.83% |
2022-04-08 |
7.34 |
7.65 |
7.17 |
7.32 |
109828手 |
8092万 |
-0.04 |
-0.54% |
2022-04-01 |
7.58 |
7.73 |
7.29 |
7.36 |
184798手 |
13831万 |
-0.23 |
-3.03% |
2022-03-25 |
7.20 |
8.26 |
7.12 |
7.59 |
459556手 |
35694万 |
0.42 |
5.86% |
2022-03-18 |
7.42 |
7.57 |
6.79 |
7.17 |
195552手 |
13987万 |
-0.20 |
-2.71% |
2022-03-11 |
7.76 |
7.82 |
6.83 |
7.37 |
234051手 |
17269万 |
-0.34 |
-4.41% |
2022-03-04 |
7.95 |
8.15 |
7.69 |
7.71 |
215874手 |
17097万 |
-0.21 |
-2.65% |
2022-02-25 |
7.80 |
8.27 |
7.76 |
7.92 |
323265手 |
25789万 |
0.11 |
1.41% |
2022-02-18 |
7.75 |
7.96 |
7.72 |
7.81 |
123361手 |
9670万 |
0.04 |
0.52% |
2022-02-11 |
7.72 |
7.91 |
7.46 |
7.77 |
147069手 |
11369万 |
0.11 |
1.44% |
2022-01-28 |
7.90 |
8.06 |
7.31 |
7.66 |
172811手 |
13292万 |
-0.21 |
-2.67% |
2022-01-21 |
8.10 |
8.25 |
7.76 |
7.87 |
176953手 |
14158万 |
-0.25 |
-3.08% |
2022-01-14 |
8.10 |
8.36 |
8.01 |
8.12 |
200457手 |
16441万 |
0.02 |
0.25% |
2022-01-07 |
8.65 |
8.70 |
8.08 |
8.10 |
226298手 |
18998万 |
-0.52 |
-6.03% |
2021-12-31 |
8.31 |
8.69 |
8.19 |
8.62 |
232852手 |
19753万 |
0.32 |
3.85% |
2021-12-24 |
8.89 |
8.96 |
8.30 |
8.30 |
282022手 |
24368万 |
-0.59 |
-6.64% |
2021-12-17 |
9.35 |
9.39 |
8.85 |
8.89 |
371547手 |
33687万 |
-0.46 |
-4.92% |
2021-12-10 |
8.84 |
9.68 |
8.57 |
9.35 |
520471手 |
47024万 |
0.44 |
4.94% |
2021-12-03 |
8.30 |
9.22 |
8.15 |
8.91 |
644840手 |
57091万 |
0.61 |
7.35% |
2021-11-26 |
8.55 |
8.63 |
8.24 |
8.30 |
210203手 |
17653万 |
-0.25 |
-2.92% |
2021-11-19 |
8.46 |
8.62 |
8.02 |
8.55 |
335437手 |
27941万 |
0.09 |
1.06% |
2021-11-12 |
8.01 |
8.54 |
7.87 |
8.46 |
282355手 |
23405万 |
0.44 |
5.49% |
2021-11-05 |
7.76 |
8.28 |
7.73 |
8.02 |
258890手 |
20910万 |
0.25 |
3.22% |
2021-10-29 |
7.90 |
8.10 |
7.61 |
7.77 |
182494手 |
14226万 |
-0.14 |
-1.77% |
2021-10-22 |
8.13 |
8.27 |
7.91 |
7.91 |
180007手 |
14583万 |
-0.22 |
-2.71% |
2021-10-15 |
8.09 |
8.56 |
8.03 |
8.13 |
242536手 |
20052万 |
0.04 |
0.49% |
2021-10-08 |
8.00 |
8.14 |
8.00 |
8.09 |
35434手 |
2864万 |
0.09 |
1.12% |
2021-09-30 |
8.48 |
8.55 |
7.94 |
8.00 |
194539手 |
15839万 |
-0.47 |
-5.55% |
2021-09-24 |
8.46 |
8.85 |
8.40 |
8.47 |
201698手 |
17344万 |
-0.07 |
-0.82% |
2021-09-17 |
9.10 |
9.15 |
8.44 |
8.54 |
420123手 |
37118万 |
-0.59 |
-6.46% |
2021-09-10 |
8.88 |
9.32 |
8.67 |
9.13 |
602427手 |
54571万 |
0.25 |
2.81% |
2021-09-03 |
9.22 |
9.64 |
8.79 |
8.88 |
749420手 |
68794万 |
-0.34 |
-3.69% |
2021-08-27 |
9.70 |
10.15 |
9.15 |
9.22 |
1120644手 |
109000万 |
-0.37 |
-3.86% |
2021-08-20 |
10.93 |
11.39 |
9.37 |
9.59 |
2209156手 |
228650万 |
-1.84 |
-16.10% |
2021-08-13 |
9.06 |
11.66 |
8.85 |
11.43 |
2068203手 |
215426万 |
2.37 |
26.16% |
2021-08-06 |
8.00 |
9.27 |
7.93 |
9.06 |
920133手 |
80455万 |
1.03 |
12.83% |
2021-07-30 |
8.33 |
8.82 |
7.79 |
8.03 |
753213手 |
62719万 |
-0.47 |
-5.53% |
2021-07-23 |
8.20 |
8.75 |
8.12 |
8.50 |
514457手 |
42999万 |
0.24 |
2.91% |
2021-07-16 |
8.28 |
8.47 |
7.61 |
8.26 |
427950手 |
34975万 |
-0.02 |
-0.24% |
2021-07-09 |
7.70 |
8.45 |
7.68 |
8.28 |
380924手 |
30997万 |
0.51 |
6.56% |
2021-07-02 |
8.76 |
8.93 |
7.68 |
7.77 |
429042手 |
35734万 |
-0.97 |
-11.10% |
2021-06-25 |
8.48 |
9.58 |
8.35 |
8.74 |
755981手 |
66942万 |
0.26 |
3.07% |
2021-06-18 |
8.17 |
8.65 |
8.06 |
8.48 |
561629手 |
46966万 |
0.15 |
1.80% |
2021-06-11 |
7.44 |
9.12 |
7.29 |
8.33 |
881598手 |
74054万 |
0.87 |
11.66% |
2021-06-04 |
7.80 |
8.00 |
7.40 |
7.46 |
285528手 |
21981万 |
-0.35 |
-4.48% |
2021-05-28 |
7.72 |
8.40 |
7.53 |
7.81 |
391402手 |
31116万 |
0.10 |
1.30% |
2021-05-21 |
8.10 |
8.19 |
7.65 |
7.71 |
379022手 |
29809万 |
-0.35 |
-4.34% |
2021-05-14 |
7.05 |
8.44 |
6.65 |
8.06 |
732851手 |
56247万 |
1.01 |
14.33% |
2021-05-07 |
7.18 |
7.27 |
7.01 |
7.05 |
59954手 |
4280万 |
-0.12 |
-1.67% |
2021-04-30 |
7.76 |
7.81 |
7.10 |
7.17 |
184329手 |
13672万 |
-0.59 |
-7.60% |
2021-04-23 |
7.84 |
8.04 |
7.65 |
7.76 |
134420手 |
10583万 |
-0.10 |
-1.27% |
2021-04-16 |
8.00 |
8.05 |
7.66 |
7.86 |
122832手 |
9618万 |
-0.14 |
-1.75% |
2021-04-09 |
7.89 |
8.25 |
7.84 |
8.00 |
151820手 |
12215万 |
0.11 |
1.39% |
2021-04-02 |
8.47 |
8.50 |
7.88 |
7.89 |
178552手 |
14520万 |
-0.59 |
-6.96% |
2021-03-26 |
8.13 |
8.62 |
8.06 |
8.48 |
258380手 |
21504万 |
0.30 |
3.67% |
2021-03-19 |
7.83 |
8.33 |
7.83 |
8.18 |
192068手 |
15499万 |
0.25 |
3.15% |
2021-03-12 |
8.34 |
8.44 |
7.71 |
7.93 |
205883手 |
16517万 |
-0.42 |
-5.03% |
2021-03-05 |
8.41 |
8.76 |
8.19 |
8.35 |
230325手 |
19398万 |
0.05 |
0.60% |
2021-02-26 |
8.53 |
9.07 |
8.21 |
8.30 |
342722手 |
29743万 |
-0.23 |
-2.70% |
2021-02-19 |
8.26 |
8.54 |
8.17 |
8.53 |
103359手 |
8668万 |
0.43 |
5.31% |
2021-02-10 |
7.85 |
8.17 |
7.55 |
8.10 |
157029手 |
12463万 |
0.39 |
5.06% |
2021-02-05 |
8.89 |
9.09 |
7.67 |
7.71 |
564901手 |
47227万 |
-1.48 |
-16.10% |
2021-01-29 |
10.98 |
11.41 |
8.99 |
9.19 |
549277手 |
54836万 |
-1.82 |
-16.53% |
2021-01-22 |
10.47 |
11.56 |
10.46 |
11.01 |
669745手 |
75030万 |
0.39 |
3.67% |
2021-01-15 |
10.69 |
11.66 |
10.07 |
10.62 |
788759手 |
85085万 |
-0.02 |
-0.19% |
2021-01-08 |
11.83 |
12.26 |
10.59 |
10.64 |
1376577手 |
160502万 |
-1.03 |
-8.83% |
2020-12-31 |
10.70 |
11.67 |
10.39 |
11.67 |
714133手 |
79120万 |
0.84 |
7.76% |
2020-12-25 |
10.10 |
10.87 |
10.06 |
10.83 |
696287手 |
72989万 |
0.67 |
6.59% |
2020-12-18 |
9.45 |
11.54 |
9.30 |
10.16 |
821824手 |
84908万 |
0.68 |
7.17% |
2020-12-11 |
9.42 |
9.68 |
8.99 |
9.48 |
317289手 |
29452万 |
0.06 |
0.64% |
2020-12-04 |
10.00 |
10.18 |
9.27 |
9.42 |
216499手 |
20950万 |
-0.66 |
-6.55% |
2020-11-27 |
9.85 |
10.41 |
9.68 |
10.08 |
452057手 |
45206万 |
0.22 |
2.23% |
2020-11-20 |
9.45 |
9.94 |
9.36 |
9.86 |
297814手 |
28811万 |
0.41 |
4.34% |
2020-11-13 |
9.33 |
10.16 |
9.24 |
9.45 |
249851手 |
24010万 |
0.12 |
1.29% |
2020-11-06 |
9.28 |
9.77 |
9.07 |
9.33 |
261741手 |
24599万 |
-0.05 |
-0.53% |
2020-10-30 |
9.94 |
10.19 |
9.36 |
9.38 |
232755手 |
22895万 |
-0.55 |
-5.54% |
2020-10-23 |
10.65 |
10.87 |
9.93 |
9.93 |
256337手 |
26684万 |
-0.64 |
-6.05% |
2020-10-16 |
11.12 |
11.86 |
10.45 |
10.57 |
389023手 |
43534万 |
-0.62 |
-5.54% |
2020-10-09 |
11.15 |
11.34 |
11.06 |
11.19 |
79583手 |
8894万 |
0.09 |
0.81% |
2020-09-30 |
10.88 |
11.22 |
10.51 |
11.10 |
163354手 |
17679万 |
0.30 |
2.78% |
2020-09-25 |
11.25 |
11.60 |
10.62 |
10.80 |
272135手 |
30212万 |
-0.40 |
-3.57% |
2020-09-18 |
11.53 |
11.85 |
10.69 |
11.20 |
394894手 |
44314万 |
-0.49 |
-4.19% |
2020-09-11 |
11.92 |
12.16 |
11.27 |
11.69 |
503679手 |
58993万 |
-0.33 |
-2.75% |
2020-09-04 |
11.99 |
12.85 |
11.86 |
12.02 |
609046手 |
74883万 |
0.05 |
0.42% |
2020-08-28 |
13.23 |
13.35 |
11.57 |
11.97 |
728743手 |
89581万 |
-1.10 |
-8.42% |
2020-08-21 |
14.75 |
15.34 |
12.88 |
13.07 |
1323903手 |
185979万 |
-1.68 |
-11.39% |
2020-08-14 |
14.34 |
15.62 |
12.73 |
14.75 |
2748006手 |
393333万 |
0.22 |
1.51% |
2020-08-07 |
10.88 |
14.53 |
10.79 |
14.53 |
2230256手 |
284057万 |
3.68 |
33.92% |
2020-07-31 |
10.75 |
11.43 |
10.31 |
10.85 |
932276手 |
101685万 |
0.10 |
0.93% |
2020-07-24 |
9.78 |
11.77 |
9.78 |
10.75 |
945302手 |
101413万 |
1.11 |
11.52% |
2020-07-17 |
10.43 |
11.00 |
9.42 |
9.64 |
603458手 |
62055万 |
-0.79 |
-7.57% |
2020-07-10 |
9.58 |
11.35 |
9.58 |
10.43 |
860563手 |
90450万 |
0.95 |
10.02% |
2020-07-03 |
8.92 |
9.85 |
8.89 |
9.48 |
418655手 |
39319万 |
0.51 |
5.69% |
2020-06-24 |
9.16 |
9.22 |
8.90 |
8.97 |
98421手 |
8915万 |
-0.17 |
-1.86% |
2020-06-19 |
8.96 |
9.40 |
8.90 |
9.14 |
228909手 |
20848万 |
0.12 |
1.33% |
2020-06-12 |
9.60 |
9.67 |
8.77 |
9.02 |
292448手 |
27053万 |
-0.56 |
-5.85% |
2020-06-05 |
9.44 |
10.08 |
9.35 |
9.58 |
385476手 |
37295万 |
0.06 |
0.63% |
2020-05-29 |
9.73 |
9.94 |
9.30 |
9.52 |
548011手 |
52538万 |
-0.21 |
-2.16% |
2020-05-22 |
10.60 |
12.65 |
9.56 |
9.73 |
1458816手 |
160260万 |
-0.87 |
-8.21% |
2020-05-15 |
8.67 |
11.47 |
8.56 |
10.60 |
690113手 |
70994万 |
1.93 |
22.26% |
2020-05-08 |
8.40 |
8.78 |
8.17 |
8.67 |
102200手 |
8751万 |
0.23 |
2.73% |
2020-04-30 |
8.93 |
9.11 |
8.16 |
8.44 |
187962手 |
16051万 |
-0.48 |
-5.38% |
2020-04-24 |
9.20 |
9.33 |
8.85 |
8.92 |
191752手 |
17427万 |
-0.19 |
-2.09% |
2020-04-17 |
9.50 |
9.69 |
8.94 |
9.11 |
174528手 |
16162万 |
-0.56 |
-5.79% |
2020-04-10 |
9.21 |
9.89 |
9.17 |
9.67 |
169015手 |
16183万 |
0.64 |
7.09% |
2020-04-03 |
9.21 |
9.24 |
8.58 |
9.03 |
167293手 |
15116万 |
-0.28 |
-3.01% |
2020-03-27 |
9.57 |
9.66 |
8.99 |
9.31 |
230118手 |
21642万 |
-0.47 |
-4.81% |