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 |
14.95 |
15.58 |
14.52 |
15.16 |
1888565手 |
284554万 |
0.50 |
3.41% |
2022-06-17 |
15.00 |
16.25 |
14.31 |
14.66 |
2486426手 |
380961万 |
-0.54 |
-3.55% |
2022-06-10 |
15.79 |
16.29 |
14.70 |
15.20 |
2831044手 |
439786万 |
-1.51 |
-9.04% |
2022-06-02 |
19.70 |
21.60 |
15.11 |
16.71 |
2887817手 |
530137万 |
-2.96 |
-15.05% |
2022-05-27 |
18.81 |
19.67 |
16.76 |
19.67 |
4706749手 |
854510万 |
1.13 |
6.09% |
2022-05-20 |
23.54 |
25.77 |
18.42 |
18.54 |
4476495手 |
949334万 |
-4.68 |
-20.16% |
2022-05-13 |
17.84 |
23.67 |
16.71 |
23.22 |
6123969手 |
1309931万 |
5.72 |
32.69% |
2022-05-06 |
16.62 |
18.28 |
16.06 |
17.50 |
2231541手 |
375590万 |
2.39 |
15.82% |
2022-04-29 |
9.63 |
15.11 |
9.17 |
15.11 |
2845503手 |
352140万 |
5.73 |
61.09% |
2022-04-22 |
8.81 |
9.39 |
7.75 |
9.38 |
1798087手 |
158290万 |
0.33 |
3.65% |
2022-04-15 |
8.66 |
9.44 |
8.37 |
9.05 |
1117374手 |
100579万 |
0.36 |
4.14% |
2022-04-08 |
9.08 |
9.70 |
8.48 |
8.69 |
828852手 |
75597万 |
-0.53 |
-5.75% |
2022-04-01 |
8.94 |
9.67 |
8.67 |
9.22 |
1194826手 |
107941万 |
0.18 |
1.99% |
2022-03-25 |
8.84 |
9.33 |
8.55 |
9.04 |
1172138手 |
104800万 |
0.23 |
2.61% |
2022-03-18 |
8.52 |
8.81 |
7.67 |
8.81 |
608300手 |
50201万 |
0.25 |
2.92% |
2022-03-11 |
8.58 |
8.69 |
7.88 |
8.56 |
692035手 |
58413万 |
-0.09 |
-1.04% |
2022-03-04 |
8.53 |
8.85 |
8.48 |
8.65 |
597099手 |
51763万 |
0.05 |
0.58% |
2022-02-25 |
8.48 |
8.99 |
8.27 |
8.60 |
1115218手 |
95497万 |
0.12 |
1.42% |
2022-02-18 |
7.83 |
8.71 |
7.72 |
8.48 |
1168735手 |
97801万 |
0.72 |
9.28% |
2022-02-11 |
7.40 |
7.94 |
7.35 |
7.76 |
305720手 |
23635万 |
0.41 |
5.58% |
2022-01-28 |
7.56 |
7.68 |
7.10 |
7.35 |
272358手 |
20002万 |
-0.29 |
-3.80% |
2022-01-21 |
8.03 |
8.13 |
7.62 |
7.64 |
358064手 |
28280万 |
-0.34 |
-4.26% |
2022-01-14 |
8.22 |
8.49 |
7.98 |
7.98 |
372670手 |
30799万 |
-0.28 |
-3.39% |
2022-01-07 |
8.83 |
9.07 |
8.22 |
8.26 |
518079手 |
45057万 |
-0.62 |
-6.98% |
2021-12-31 |
9.01 |
9.88 |
8.65 |
8.88 |
1065708手 |
96848万 |
-0.24 |
-2.63% |
2021-12-24 |
8.54 |
9.90 |
8.09 |
9.12 |
1291454手 |
114726万 |
0.53 |
6.17% |
2021-12-17 |
8.28 |
8.82 |
8.13 |
8.59 |
720823手 |
60819万 |
0.34 |
4.12% |
2021-12-10 |
8.03 |
8.65 |
7.93 |
8.25 |
863762手 |
71461万 |
0.20 |
2.48% |
2021-12-03 |
7.99 |
8.20 |
7.84 |
8.05 |
629496手 |
50581万 |
-0.21 |
-2.54% |
2021-11-26 |
7.81 |
8.70 |
7.48 |
8.26 |
870533手 |
70822万 |
0.45 |
5.76% |
2021-11-19 |
7.78 |
8.06 |
7.66 |
7.81 |
622715手 |
49080万 |
0.03 |
0.39% |
2021-11-12 |
7.55 |
7.89 |
7.35 |
7.78 |
545677手 |
41526万 |
0.19 |
2.50% |
2021-11-05 |
7.53 |
7.85 |
7.31 |
7.59 |
659389手 |
50132万 |
-0.03 |
-0.39% |
2021-10-29 |
6.76 |
7.95 |
6.68 |
7.62 |
786225手 |
58984万 |
0.89 |
13.22% |
2021-10-22 |
7.04 |
7.32 |
6.71 |
6.73 |
410385手 |
29039万 |
-0.29 |
-4.13% |
2021-10-15 |
7.95 |
8.01 |
7.01 |
7.02 |
513875手 |
37746万 |
-1.01 |
-12.58% |
2021-10-08 |
8.12 |
8.25 |
7.80 |
8.03 |
234329手 |
18699万 |
-0.15 |
-1.83% |
2021-09-30 |
7.65 |
8.34 |
7.29 |
8.18 |
1146440手 |
90974万 |
0.63 |
8.34% |
2021-09-24 |
7.36 |
7.90 |
7.35 |
7.55 |
605103手 |
46406万 |
0.17 |
2.30% |
2021-09-17 |
7.55 |
7.70 |
7.17 |
7.38 |
745485手 |
55171万 |
-0.29 |
-3.78% |
2021-09-10 |
7.00 |
7.96 |
6.93 |
7.67 |
781851手 |
57374万 |
0.67 |
9.57% |
2021-09-03 |
6.54 |
7.14 |
6.43 |
7.00 |
507221手 |
34844万 |
0.47 |
7.20% |
2021-08-27 |
6.28 |
6.65 |
6.28 |
6.53 |
243048手 |
15833万 |
0.25 |
3.98% |
2021-08-20 |
6.50 |
6.54 |
6.23 |
6.28 |
195664手 |
12465万 |
-0.27 |
-4.12% |
2021-08-13 |
6.32 |
6.59 |
6.31 |
6.55 |
203289手 |
13216万 |
0.17 |
2.67% |
2021-08-06 |
6.36 |
6.53 |
6.22 |
6.38 |
221326手 |
14110万 |
-0.01 |
-0.16% |
2021-07-30 |
6.64 |
6.68 |
6.06 |
6.39 |
274329手 |
17429万 |
-0.31 |
-4.63% |
2021-07-23 |
6.98 |
6.98 |
6.70 |
6.70 |
264535手 |
18050万 |
-0.26 |
-3.74% |
2021-07-16 |
6.89 |
7.20 |
6.84 |
6.96 |
319569手 |
22356万 |
0.04 |
0.58% |
2021-07-09 |
6.81 |
7.04 |
6.70 |
6.92 |
280103手 |
19271万 |
0.09 |
1.32% |
2021-07-02 |
7.49 |
7.56 |
6.82 |
6.83 |
399808手 |
28718万 |
-0.59 |
-7.95% |
2021-06-25 |
7.01 |
7.58 |
7.01 |
7.42 |
622084手 |
45321万 |
0.36 |
5.10% |
2021-06-18 |
7.17 |
7.25 |
6.99 |
7.06 |
395173手 |
28071万 |
-0.11 |
-1.53% |
2021-06-11 |
7.65 |
7.80 |
7.16 |
7.17 |
653441手 |
48876万 |
-0.50 |
-6.52% |
2021-06-04 |
8.24 |
8.82 |
7.63 |
7.67 |
1317109手 |
107849万 |
-0.60 |
-7.25% |
2021-05-28 |
8.31 |
9.06 |
8.10 |
8.27 |
2008177手 |
169446万 |
-0.40 |
-4.61% |
2021-05-21 |
8.05 |
8.67 |
7.65 |
8.67 |
1914148手 |
155583万 |
0.46 |
5.60% |
2021-05-14 |
7.45 |
9.69 |
7.30 |
8.21 |
3239917手 |
290915万 |
0.93 |
12.78% |
2021-05-07 |
6.91 |
7.31 |
6.83 |
7.28 |
328115手 |
23450万 |
0.36 |
5.20% |
2021-04-30 |
6.60 |
7.35 |
6.52 |
6.92 |
684185手 |
48074万 |
0.26 |
3.90% |
2021-04-23 |
7.29 |
7.52 |
6.65 |
6.66 |
740569手 |
52476万 |
-0.72 |
-9.76% |
2021-04-16 |
6.79 |
7.61 |
6.64 |
7.38 |
1031735手 |
74128万 |
0.59 |
8.69% |
2021-04-09 |
7.01 |
7.41 |
6.74 |
6.79 |
657120手 |
46501万 |
-0.22 |
-3.14% |
2021-04-02 |
6.79 |
7.88 |
6.62 |
7.01 |
1202130手 |
86294万 |
0.17 |
2.48% |
2021-03-26 |
6.76 |
7.09 |
6.54 |
6.84 |
706916手 |
48241万 |
0.10 |
1.48% |
2021-03-19 |
6.80 |
7.30 |
6.56 |
6.74 |
785214手 |
53480万 |
-0.21 |
-3.02% |
2021-03-12 |
6.38 |
6.95 |
6.02 |
6.95 |
491424手 |
32466万 |
0.74 |
11.92% |
2021-03-05 |
6.00 |
6.25 |
5.95 |
6.21 |
164171手 |
10092万 |
0.24 |
4.02% |
2021-02-26 |
6.00 |
6.11 |
5.86 |
5.97 |
139200手 |
8345万 |
0.01 |
0.17% |
2021-02-19 |
5.71 |
5.97 |
5.71 |
5.96 |
39565手 |
2316万 |
0.23 |
4.01% |
2021-02-10 |
5.58 |
5.73 |
5.58 |
5.73 |
34624手 |
1957万 |
0.14 |
2.50% |
2021-02-05 |
5.80 |
6.04 |
5.57 |
5.59 |
108317手 |
6298万 |
-0.20 |
-3.45% |
2021-01-29 |
6.11 |
6.11 |
5.70 |
5.79 |
131222手 |
7744万 |
-0.33 |
-5.39% |
2021-01-22 |
6.23 |
6.33 |
6.10 |
6.12 |
149596手 |
9279万 |
-0.12 |
-1.92% |
2021-01-15 |
6.49 |
6.49 |
6.07 |
6.24 |
206721手 |
12879万 |
-0.28 |
-4.29% |
2021-01-08 |
6.87 |
7.13 |
6.27 |
6.52 |
490107手 |
33337万 |
-0.45 |
-6.46% |
2020-12-31 |
7.48 |
7.65 |
6.91 |
6.97 |
641644手 |
46458万 |
-0.43 |
-5.81% |
2020-12-25 |
7.12 |
7.67 |
6.56 |
7.40 |
1431283手 |
103709万 |
0.28 |
3.93% |
2020-12-18 |
6.35 |
7.12 |
6.30 |
7.12 |
245854手 |
16826万 |
0.77 |
12.13% |
2020-12-11 |
6.52 |
6.54 |
6.30 |
6.35 |
79365手 |
5087万 |
-0.16 |
-2.46% |
2020-12-04 |
6.72 |
6.77 |
6.50 |
6.51 |
63382手 |
4189万 |
-0.24 |
-3.56% |
2020-11-27 |
6.58 |
6.75 |
6.49 |
6.75 |
157242手 |
10379万 |
0.19 |
2.90% |
2020-11-20 |
6.57 |
6.65 |
6.50 |
6.56 |
127253手 |
8341万 |
-0.02 |
-0.30% |
2020-11-13 |
6.25 |
6.58 |
6.24 |
6.58 |
111642手 |
7110万 |
0.37 |
5.96% |
2020-11-06 |
6.16 |
6.29 |
6.07 |
6.21 |
100469手 |
6226万 |
0.03 |
0.48% |
2020-10-30 |
6.61 |
6.65 |
6.15 |
6.18 |
147386手 |
9424万 |
-0.45 |
-6.79% |
2020-10-23 |
6.75 |
6.82 |
6.47 |
6.63 |
145969手 |
9710万 |
-0.13 |
-1.92% |
2020-10-16 |
6.92 |
7.03 |
6.70 |
6.76 |
241753手 |
16593万 |
-0.16 |
-2.31% |
2020-10-09 |
6.93 |
6.97 |
6.84 |
6.92 |
31462手 |
2174万 |
0.11 |
1.61% |
2020-09-30 |
6.98 |
7.03 |
6.71 |
6.81 |
130102手 |
8868万 |
-0.19 |
-2.71% |
2020-09-25 |
7.23 |
7.76 |
6.97 |
7.00 |
673471手 |
49474万 |
-0.11 |
-1.55% |
2020-09-18 |
6.83 |
7.25 |
6.83 |
7.11 |
397760手 |
28118万 |
0.23 |
3.34% |
2020-09-11 |
6.95 |
7.06 |
6.69 |
6.88 |
322381手 |
22304万 |
-0.12 |
-1.71% |
2020-09-04 |
7.46 |
7.85 |
6.88 |
7.00 |
696204手 |
50478万 |
-0.48 |
-6.42% |
2020-08-28 |
8.79 |
9.25 |
7.27 |
7.48 |
1872872手 |
156326万 |
-0.85 |
-10.20% |
2020-08-21 |
7.12 |
8.33 |
7.02 |
8.33 |
787965手 |
59346万 |
1.18 |
16.50% |
2020-08-14 |
6.43 |
7.39 |
6.40 |
7.15 |
534012手 |
36602万 |
0.64 |
9.83% |
2020-08-07 |
6.51 |
6.72 |
6.46 |
6.51 |
275776手 |
18270万 |
0.00 |
0.00% |
2020-07-31 |
6.35 |
6.52 |
6.21 |
6.51 |
200431手 |
12760万 |
0.21 |
3.33% |
2020-07-24 |
6.40 |
6.77 |
6.29 |
6.30 |
283282手 |
18621万 |
-0.07 |
-1.10% |
2020-07-17 |
6.50 |
6.88 |
6.30 |
6.37 |
369954手 |
24522万 |
-0.09 |
-1.39% |
2020-07-10 |
6.11 |
6.52 |
6.10 |
6.46 |
375058手 |
23762万 |
0.37 |
6.08% |
2020-07-03 |
5.89 |
6.09 |
5.82 |
6.09 |
131505手 |
7849万 |
0.18 |
3.05% |
2020-06-24 |
6.05 |
6.05 |
5.88 |
5.91 |
61708手 |
3677万 |
-0.16 |
-2.64% |
2020-06-19 |
5.96 |
6.10 |
5.91 |
6.07 |
121466手 |
7313万 |
0.12 |
2.02% |
2020-06-12 |
6.04 |
6.07 |
5.86 |
5.95 |
93424手 |
5574万 |
-0.08 |
-1.33% |
2020-06-05 |
6.13 |
6.17 |
6.02 |
6.03 |
147305手 |
8976万 |
-0.09 |
-1.47% |
2020-05-29 |
5.92 |
6.17 |
5.88 |
6.12 |
152933手 |
9198万 |
0.24 |
4.08% |
2020-05-22 |
5.77 |
6.02 |
5.75 |
5.88 |
133161手 |
7868万 |
0.10 |
1.73% |
2020-05-15 |
5.93 |
5.93 |
5.76 |
5.78 |
79057手 |
4600万 |
-0.10 |
-1.70% |
2020-05-08 |
5.80 |
5.91 |
5.78 |
5.88 |
71627手 |
4197万 |
0.05 |
0.86% |
2020-04-30 |
5.83 |
5.86 |
5.58 |
5.83 |
78544手 |
4514万 |
0.02 |
0.34% |
2020-04-24 |
5.85 |
6.09 |
5.80 |
5.81 |
149390手 |
8842万 |
-0.03 |
-0.51% |
2020-04-17 |
5.77 |
5.89 |
5.69 |
5.84 |
90623手 |
5267万 |
0.07 |
1.21% |
2020-04-10 |
5.76 |
5.92 |
5.74 |
5.77 |
97123手 |
5668万 |
0.09 |
1.58% |
2020-04-03 |
5.74 |
5.78 |
5.63 |
5.68 |
97113手 |
5533万 |
-0.19 |
-3.24% |
2020-03-27 |
5.70 |
5.92 |
5.63 |
5.87 |
138018手 |
7984万 |
0.08 |
1.38% |
2020-03-20 |
6.04 |
6.06 |
5.66 |
5.79 |
165773手 |
9656万 |
-0.21 |
-3.50% |
2020-03-13 |
6.21 |
6.35 |
5.82 |
6.00 |
239466手 |
14676万 |
-0.32 |
-5.06% |
2020-03-06 |
5.93 |
6.38 |
5.92 |
6.32 |
296100手 |
18449万 |
0.33 |
5.51% |
2020-02-28 |
6.25 |
6.50 |
5.82 |
5.99 |
310392手 |
18842万 |
-0.28 |
-4.47% |
2020-02-21 |
5.92 |
6.32 |
5.90 |
6.27 |
203436手 |
12584万 |
0.35 |
5.91% |
2020-02-14 |
5.85 |
6.05 |
5.81 |
5.92 |
154614手 |
9222万 |
0.07 |
1.20% |
2020-02-07 |
5.92 |
5.94 |
5.35 |
5.85 |
182106手 |
10516万 |
-0.73 |
-11.09% |
2020-01-23 |
6.81 |
6.88 |
6.48 |
6.58 |
129602手 |
8688万 |
-0.24 |
-3.52% |
2020-01-17 |
6.86 |
6.92 |
6.73 |
6.82 |
121545手 |
8291万 |
-0.05 |
-0.73% |
2020-01-10 |
6.85 |
6.99 |
6.79 |
6.87 |
176827手 |
12159万 |
0.03 |
0.44% |
2020-01-03 |
6.79 |
6.85 |
6.78 |
6.84 |
67926手 |
4634万 |
0.08 |
1.18% |
2019-12-31 |
6.05 |
6.76 |
5.88 |
6.76 |
305602手 |
18877万 |
0.06 |
0.90% |
2019-12-27 |
6.77 |
6.78 |
6.61 |
6.70 |
114814手 |
7697万 |
-0.07 |
-1.03% |
2019-12-20 |
6.69 |
6.89 |
6.67 |
6.77 |
140117手 |
9520万 |
0.08 |
1.20% |
2019-12-13 |
6.64 |
6.70 |
6.59 |
6.69 |
75262手 |
4998万 |
0.03 |
0.45% |
2019-12-06 |
6.54 |
6.68 |
6.50 |
6.66 |
72410手 |
4774万 |
0.10 |
1.52% |
2019-11-29 |
6.67 |
6.67 |
6.50 |
6.56 |
67473手 |
4437万 |
-0.11 |
-1.65% |
2019-11-22 |
6.44 |
6.91 |
6.44 |
6.67 |
157739手 |
10611万 |
0.20 |
3.09% |
2019-11-15 |
6.67 |
6.67 |
6.47 |
6.47 |
71921手 |
4717万 |
-0.17 |
-2.56% |
2019-11-08 |
6.83 |
6.85 |
6.60 |
6.64 |
112899手 |
7600万 |
-0.17 |
-2.50% |
2019-11-01 |
7.05 |
7.11 |
6.70 |
6.81 |
137299手 |
9527万 |
-0.23 |
-3.27% |
2019-10-25 |
6.89 |
7.04 |
6.79 |
7.04 |
100931手 |
6996万 |
0.15 |
2.18% |
2019-10-18 |
6.97 |
7.09 |
6.83 |
6.89 |
174256手 |
12208万 |
-0.08 |
-1.15% |
2019-10-11 |
6.73 |
7.12 |
6.66 |
6.97 |
137195手 |
9484万 |
0.26 |
3.88% |
2019-09-30 |
6.75 |
6.79 |
6.67 |
6.71 |
12879手 |
865万 |
-0.04 |
-0.59% |
2019-09-27 |
6.95 |
6.99 |
6.69 |
6.75 |
160450手 |
10976万 |
-0.22 |
-3.16% |
2019-09-20 |
7.28 |
7.33 |
6.92 |
6.97 |
236749手 |
16747万 |
-0.29 |
-3.99% |
2019-09-12 |
7.07 |
7.44 |
7.02 |
7.26 |
378771手 |
27583万 |
0.26 |
3.71% |
2019-09-06 |
6.75 |
7.07 |
6.70 |
7.00 |
254391手 |
17616万 |
0.27 |
4.01% |
2019-08-30 |
6.69 |
6.90 |
6.66 |
6.73 |
152657手 |
10368万 |
-0.17 |
-2.46% |
2019-08-23 |
6.68 |
7.09 |
6.68 |
6.90 |
221215手 |
15316万 |
0.24 |
3.60% |
2019-08-16 |
6.60 |
6.75 |
6.41 |
6.66 |
89372手 |
5920万 |
0.06 |
0.91% |
2019-08-09 |
7.03 |
7.07 |
6.50 |
6.60 |
171345手 |
11554万 |
-0.48 |
-6.78% |
2019-08-02 |
6.99 |
7.13 |
6.92 |
7.08 |
129970手 |
9171万 |
0.09 |
1.29% |
2019-07-26 |
7.07 |
7.15 |
6.78 |
6.99 |
144684手 |
10085万 |
-0.08 |
-1.13% |
2019-07-19 |
7.08 |
7.34 |
6.93 |
7.07 |
173208手 |
12359万 |
-0.01 |
-0.14% |
2019-07-12 |
7.50 |
7.50 |
6.93 |
7.08 |
198045手 |
14074万 |
-0.42 |
-5.60% |
2019-07-05 |
7.63 |
8.00 |
7.41 |
7.50 |
443288手 |
33453万 |
-0.04 |
-0.53% |