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 |
6.38 |
6.42 |
6.16 |
6.29 |
1246411手 |
78395万 |
-0.11 |
-1.72% |
2022-06-17 |
6.04 |
6.99 |
6.01 |
6.40 |
3625806手 |
234951万 |
0.29 |
4.75% |
2022-06-10 |
5.79 |
6.15 |
5.79 |
6.11 |
2178572手 |
130588万 |
0.29 |
4.98% |
2022-06-02 |
5.76 |
5.83 |
5.69 |
5.82 |
865884手 |
49878万 |
0.05 |
0.87% |
2022-05-27 |
5.70 |
5.82 |
5.56 |
5.77 |
1240840手 |
70708万 |
0.07 |
1.23% |
2022-05-20 |
5.90 |
5.92 |
5.56 |
5.70 |
1186017手 |
68048万 |
-0.16 |
-2.73% |
2022-05-13 |
5.75 |
5.94 |
5.65 |
5.86 |
1485781手 |
86238万 |
0.10 |
1.74% |
2022-05-06 |
6.00 |
6.09 |
5.75 |
5.76 |
730749手 |
43319万 |
-0.28 |
-4.64% |
2022-04-29 |
7.10 |
7.25 |
5.60 |
6.04 |
3191685手 |
194006万 |
-1.14 |
-15.88% |
2022-04-22 |
7.52 |
7.59 |
7.14 |
7.18 |
1460275手 |
107611万 |
-0.48 |
-6.27% |
2022-04-15 |
7.40 |
7.86 |
7.32 |
7.66 |
2325611手 |
176504万 |
0.20 |
2.68% |
2022-04-08 |
7.37 |
7.50 |
7.30 |
7.46 |
1178389手 |
87312万 |
0.04 |
0.54% |
2022-04-01 |
6.67 |
7.46 |
6.64 |
7.42 |
2040225手 |
145187万 |
0.72 |
10.75% |
2022-03-25 |
6.85 |
6.87 |
6.70 |
6.70 |
785403手 |
53306万 |
-0.17 |
-2.48% |
2022-03-18 |
6.70 |
7.14 |
6.57 |
6.87 |
1917263手 |
131594万 |
0.12 |
1.78% |
2022-03-11 |
7.12 |
7.15 |
6.45 |
6.75 |
1214116手 |
82425万 |
-0.39 |
-5.46% |
2022-03-04 |
7.10 |
7.17 |
7.00 |
7.14 |
728868手 |
51789万 |
0.04 |
0.56% |
2022-02-25 |
7.36 |
7.38 |
7.04 |
7.10 |
1072927手 |
77496万 |
-0.25 |
-3.40% |
2022-02-18 |
7.44 |
7.48 |
7.26 |
7.35 |
741564手 |
54730万 |
-0.12 |
-1.61% |
2022-02-11 |
7.23 |
7.53 |
7.19 |
7.47 |
1042907手 |
76864万 |
0.30 |
4.18% |
2022-01-28 |
7.54 |
7.63 |
7.17 |
7.17 |
1258786手 |
92972万 |
-0.39 |
-5.16% |
2022-01-21 |
7.46 |
7.64 |
7.42 |
7.56 |
1262624手 |
94835万 |
0.13 |
1.75% |
2022-01-14 |
7.66 |
7.73 |
7.41 |
7.43 |
1494494手 |
113732万 |
-0.21 |
-2.75% |
2022-01-07 |
7.71 |
7.75 |
7.60 |
7.64 |
987855手 |
75866万 |
-0.06 |
-0.78% |
2021-12-31 |
7.53 |
7.74 |
7.53 |
7.70 |
1074228手 |
82160万 |
0.14 |
1.85% |
2021-12-24 |
7.59 |
7.69 |
7.53 |
7.56 |
1136509手 |
86379万 |
-0.05 |
-0.66% |
2021-12-17 |
7.71 |
7.77 |
7.51 |
7.61 |
1611472手 |
122595万 |
-0.03 |
-0.39% |
2021-12-10 |
7.59 |
7.83 |
7.49 |
7.64 |
2224446手 |
169815万 |
0.10 |
1.33% |
2021-12-03 |
7.50 |
7.57 |
7.40 |
7.54 |
903461手 |
67633万 |
-0.03 |
-0.40% |
2021-11-26 |
7.61 |
7.72 |
7.51 |
7.57 |
873610手 |
66396万 |
-0.07 |
-0.92% |
2021-11-19 |
7.55 |
7.68 |
7.50 |
7.64 |
764600手 |
58016万 |
0.06 |
0.79% |
2021-11-12 |
7.37 |
7.63 |
7.32 |
7.58 |
870376手 |
65141万 |
0.21 |
2.85% |
2021-11-05 |
7.40 |
7.50 |
7.31 |
7.37 |
761244手 |
56424万 |
-0.05 |
-0.67% |
2021-10-29 |
7.53 |
7.62 |
7.31 |
7.42 |
954213手 |
71151万 |
-0.13 |
-1.72% |
2021-10-22 |
7.54 |
7.62 |
7.44 |
7.55 |
877891手 |
66259万 |
0.01 |
0.13% |
2021-10-15 |
7.82 |
7.87 |
7.52 |
7.54 |
894759手 |
68574万 |
-0.27 |
-3.46% |
2021-10-08 |
7.80 |
7.86 |
7.76 |
7.81 |
200689手 |
15665万 |
0.06 |
0.77% |
2021-09-30 |
7.97 |
8.02 |
7.66 |
7.75 |
932400手 |
72835万 |
-0.21 |
-2.64% |
2021-09-24 |
7.93 |
8.16 |
7.90 |
7.96 |
726327手 |
58438万 |
-0.09 |
-1.12% |
2021-09-17 |
8.35 |
8.48 |
7.95 |
8.05 |
2497392手 |
205352万 |
-0.34 |
-4.05% |
2021-09-10 |
8.01 |
8.67 |
8.00 |
8.39 |
2755782手 |
229160万 |
0.36 |
4.48% |
2021-09-03 |
7.78 |
8.43 |
7.68 |
8.03 |
2479080手 |
198224万 |
0.25 |
3.21% |
2021-08-27 |
7.78 |
7.96 |
7.69 |
7.78 |
2125179手 |
166339万 |
-0.01 |
-0.13% |
2021-08-20 |
7.30 |
7.97 |
7.28 |
7.79 |
2437239手 |
185172万 |
0.51 |
7.00% |
2021-08-13 |
7.18 |
7.37 |
7.16 |
7.28 |
919927手 |
67042万 |
0.09 |
1.25% |
2021-08-06 |
7.13 |
7.43 |
7.07 |
7.19 |
1013068手 |
73595万 |
0.01 |
0.14% |
2021-07-30 |
7.72 |
7.78 |
7.07 |
7.18 |
1378755手 |
101762万 |
-0.55 |
-7.12% |
2021-07-23 |
7.61 |
7.85 |
7.54 |
7.73 |
1039904手 |
79697万 |
0.11 |
1.44% |
2021-07-16 |
7.73 |
7.75 |
7.56 |
7.62 |
854488手 |
65375万 |
0.00 |
0.00% |
2021-07-09 |
7.65 |
7.73 |
7.58 |
7.62 |
653718手 |
49966万 |
-0.03 |
-0.39% |
2021-07-02 |
8.00 |
8.07 |
7.61 |
7.65 |
1047303手 |
82336万 |
-0.37 |
-4.61% |
2021-06-25 |
7.83 |
8.09 |
7.75 |
8.02 |
1220808手 |
96346万 |
0.18 |
2.30% |
2021-06-18 |
7.86 |
7.92 |
7.75 |
7.84 |
773605手 |
60534万 |
-0.02 |
-0.25% |
2021-06-11 |
7.95 |
8.05 |
7.82 |
7.86 |
1346329手 |
106946万 |
-0.09 |
-1.13% |
2021-06-04 |
8.11 |
8.12 |
7.83 |
7.95 |
1576949手 |
125802万 |
-0.19 |
-2.33% |
2021-05-28 |
7.79 |
8.24 |
7.78 |
8.14 |
2727632手 |
220216万 |
0.34 |
4.36% |
2021-05-21 |
7.96 |
8.02 |
7.78 |
7.80 |
1412815手 |
111596万 |
-0.21 |
-2.62% |
2021-05-14 |
7.61 |
8.06 |
7.54 |
8.01 |
1343789手 |
104497万 |
0.40 |
5.26% |
2021-05-07 |
7.72 |
7.79 |
7.61 |
7.61 |
348819手 |
26793万 |
-0.07 |
-0.91% |
2021-04-30 |
7.75 |
7.80 |
7.57 |
7.68 |
985894手 |
75824万 |
-0.07 |
-0.90% |
2021-04-23 |
7.66 |
7.83 |
7.64 |
7.75 |
898733手 |
69766万 |
0.08 |
1.04% |
2021-04-16 |
7.73 |
7.77 |
7.57 |
7.67 |
779047手 |
59602万 |
-0.09 |
-1.16% |
2021-04-09 |
7.75 |
7.86 |
7.69 |
7.76 |
767971手 |
59665万 |
0.03 |
0.39% |
2021-04-02 |
7.86 |
7.91 |
7.68 |
7.73 |
854320手 |
66276万 |
-0.13 |
-1.65% |
2021-03-26 |
7.65 |
8.07 |
7.63 |
7.86 |
1478334手 |
116245万 |
0.23 |
3.01% |
2021-03-19 |
7.76 |
7.83 |
7.63 |
7.63 |
1145764手 |
88703万 |
-0.21 |
-2.68% |
2021-03-12 |
8.12 |
8.15 |
7.66 |
7.84 |
1655704手 |
129914万 |
-0.23 |
-2.85% |
2021-03-05 |
8.09 |
8.12 |
7.88 |
8.07 |
1368453手 |
109599万 |
0.08 |
1.00% |
2021-02-26 |
8.14 |
8.33 |
7.96 |
7.99 |
1643331手 |
133418万 |
-0.16 |
-1.96% |
2021-02-19 |
8.01 |
8.16 |
7.94 |
8.15 |
670268手 |
53784万 |
0.26 |
3.29% |
2021-02-10 |
7.60 |
7.95 |
7.55 |
7.89 |
983592手 |
76292万 |
0.33 |
4.37% |
2021-02-05 |
8.07 |
8.15 |
7.54 |
7.56 |
1385276手 |
109470万 |
-0.51 |
-6.32% |
2021-01-29 |
8.36 |
8.48 |
7.95 |
8.07 |
1727924手 |
141051万 |
-0.30 |
-3.58% |
2021-01-22 |
8.52 |
8.78 |
8.35 |
8.37 |
2463797手 |
210860万 |
-0.16 |
-1.88% |
2021-01-15 |
8.88 |
8.98 |
8.45 |
8.53 |
3293170手 |
286960万 |
-0.31 |
-3.51% |
2021-01-08 |
9.03 |
9.10 |
8.64 |
8.84 |
3695257手 |
329420万 |
-0.12 |
-1.34% |
2020-12-31 |
8.40 |
9.06 |
8.39 |
8.96 |
2109109手 |
183659万 |
0.48 |
5.66% |
2020-12-25 |
8.60 |
8.78 |
8.25 |
8.48 |
1946791手 |
165111万 |
-0.16 |
-1.85% |
2020-12-18 |
8.55 |
8.75 |
8.37 |
8.64 |
1776781手 |
152244万 |
0.10 |
1.17% |
2020-12-11 |
9.23 |
9.26 |
8.48 |
8.54 |
2804218手 |
249833万 |
-0.72 |
-7.78% |
2020-12-04 |
8.97 |
9.58 |
8.89 |
9.26 |
3870962手 |
358279万 |
0.32 |
3.58% |
2020-11-27 |
8.72 |
9.05 |
8.64 |
8.94 |
3114558手 |
275743万 |
0.19 |
2.17% |
2020-11-20 |
8.60 |
8.83 |
8.55 |
8.75 |
2781775手 |
241726万 |
0.23 |
2.70% |
2020-11-13 |
8.87 |
9.16 |
8.44 |
8.52 |
3274825手 |
289965万 |
-0.29 |
-3.29% |
2020-11-06 |
8.30 |
8.94 |
8.30 |
8.81 |
3882561手 |
336870万 |
0.44 |
5.26% |
2020-10-30 |
9.04 |
9.06 |
8.36 |
8.37 |
2926602手 |
257012万 |
-0.75 |
-8.22% |
2020-10-23 |
9.28 |
9.37 |
9.11 |
9.12 |
1749573手 |
161570万 |
-1.40 |
-13.31% |
2020-10-13 |
10.65 |
11.05 |
10.36 |
10.52 |
3527930手 |
378639万 |
-0.27 |
-2.50% |
2020-10-09 |
11.64 |
11.75 |
10.79 |
10.79 |
1555695手 |
171795万 |
-1.20 |
-10.01% |
2020-09-30 |
11.82 |
12.44 |
11.72 |
11.99 |
3162042手 |
379914万 |
-0.01 |
-0.08% |
2020-09-25 |
10.55 |
13.23 |
10.43 |
12.00 |
9940879手 |
1201453万 |
1.88 |
18.58% |
2020-09-18 |
9.92 |
10.18 |
9.63 |
10.12 |
1123036手 |
110652万 |
0.26 |
2.64% |
2020-09-11 |
10.50 |
10.60 |
9.76 |
9.86 |
1311385手 |
133985万 |
-0.69 |
-6.54% |
2020-09-04 |
10.93 |
11.40 |
10.43 |
10.55 |
1872526手 |
205070万 |
-0.31 |
-2.85% |
2020-08-28 |
11.26 |
11.27 |
10.47 |
10.86 |
2001087手 |
216905万 |
-0.40 |
-3.55% |
2020-08-21 |
10.47 |
11.33 |
10.47 |
11.26 |
3421898手 |
374801万 |
0.94 |
9.11% |
2020-08-14 |
10.22 |
10.53 |
9.92 |
10.32 |
1441459手 |
147574万 |
0.05 |
0.49% |
2020-08-07 |
10.60 |
10.88 |
10.10 |
10.27 |
2183076手 |
230665万 |
-0.14 |
-1.34% |
2020-07-31 |
9.96 |
10.63 |
9.82 |
10.41 |
1732986手 |
177625万 |
0.44 |
4.41% |
2020-07-24 |
10.29 |
10.88 |
9.90 |
9.97 |
2951316手 |
308629万 |
-0.08 |
-0.80% |
2020-07-17 |
11.50 |
11.71 |
9.91 |
10.05 |
4501876手 |
493035万 |
-1.30 |
-11.45% |
2020-07-10 |
10.00 |
12.10 |
9.90 |
11.35 |
6861198手 |
748357万 |
1.60 |
16.41% |
2020-07-03 |
8.41 |
9.83 |
8.17 |
9.75 |
3381082手 |
301582万 |
1.08 |
12.46% |
2020-06-26 |
8.13 |
8.96 |
8.10 |
8.67 |
1640204手 |
139726万 |
0.53 |
6.51% |
2020-06-19 |
7.85 |
8.23 |
7.81 |
8.14 |
1017289手 |
81214万 |
0.31 |
3.96% |
2020-06-12 |
8.12 |
8.18 |
7.77 |
7.83 |
730779手 |
58408万 |
-0.29 |
-3.57% |
2020-06-05 |
8.20 |
8.33 |
8.00 |
8.12 |
1063564手 |
86964万 |
0.17 |
2.14% |
2020-05-29 |
7.86 |
8.03 |
7.75 |
7.95 |
558486手 |
44005万 |
0.09 |
1.15% |
2020-05-22 |
7.94 |
8.30 |
7.85 |
7.86 |
815854手 |
65807万 |
-0.11 |
-1.38% |
2020-05-15 |
8.33 |
8.40 |
7.95 |
7.97 |
549425手 |
44556万 |
-0.36 |
-4.32% |
2020-05-08 |
8.03 |
8.41 |
7.99 |
8.33 |
542422手 |
44540万 |
0.16 |
1.96% |
2020-04-30 |
7.81 |
8.20 |
7.69 |
8.17 |
649036手 |
51749万 |
0.36 |
4.61% |
2020-04-24 |
8.23 |
8.28 |
7.79 |
7.81 |
781449手 |
62797万 |
-0.42 |
-5.10% |
2020-04-17 |
8.30 |
8.47 |
8.20 |
8.23 |
792732手 |
65858万 |
-0.16 |
-1.91% |
2020-04-10 |
8.37 |
8.74 |
8.25 |
8.39 |
957640手 |
80959万 |
0.24 |
2.94% |
2020-04-03 |
8.38 |
8.53 |
8.13 |
8.15 |
858081手 |
71265万 |
-0.31 |
-3.66% |
2020-03-27 |
8.45 |
8.72 |
8.27 |
8.46 |
1027668手 |
87535万 |
-0.32 |
-3.65% |
2020-03-20 |
9.40 |
9.54 |
8.32 |
8.78 |
1614274手 |
143214万 |
-0.57 |
-6.10% |
2020-03-13 |
9.65 |
10.05 |
8.85 |
9.35 |
2373209手 |
229020万 |
-0.41 |
-4.20% |
2020-03-06 |
9.14 |
10.59 |
9.10 |
9.76 |
4108485手 |
409986万 |
0.74 |
8.20% |
2020-02-28 |
9.74 |
9.97 |
8.93 |
9.02 |
3137024手 |
301989万 |
-0.80 |
-8.15% |
2020-02-21 |
8.91 |
10.27 |
8.70 |
9.82 |
5502448手 |
526920万 |
1.01 |
11.46% |
2020-02-14 |
7.93 |
8.87 |
7.90 |
8.81 |
1706438手 |
143551万 |
0.87 |
10.96% |
2020-02-07 |
7.82 |
8.04 |
7.20 |
7.94 |
1079566手 |
84564万 |
-0.75 |
-8.63% |
2020-01-23 |
9.04 |
9.13 |
8.60 |
8.69 |
672434手 |
60201万 |
-0.36 |
-3.98% |
2020-01-17 |
9.19 |
9.33 |
9.01 |
9.05 |
795987手 |
72744万 |
-0.23 |
-2.48% |
2020-01-10 |
9.16 |
9.47 |
9.12 |
9.28 |
1222831手 |
113898万 |
0.04 |
0.43% |
2020-01-03 |
9.38 |
9.47 |
9.20 |
9.24 |
553675手 |
51632万 |
-0.03 |
-0.32% |
2019-12-31 |
7.01 |
9.38 |
6.91 |
9.27 |
2081854手 |
169512万 |
0.29 |
3.23% |
2019-12-27 |
9.01 |
9.25 |
8.76 |
8.98 |
1211391手 |
109299万 |
-0.06 |
-0.66% |
2019-12-20 |
8.62 |
9.19 |
8.55 |
9.04 |
1443052手 |
129126万 |
0.43 |
4.99% |
2019-12-13 |
8.41 |
8.71 |
8.33 |
8.61 |
530079手 |
45014万 |
0.17 |
2.01% |
2019-12-06 |
8.42 |
8.52 |
8.27 |
8.44 |
373821手 |
31473万 |
0.08 |
0.96% |
2019-11-29 |
8.22 |
8.43 |
8.19 |
8.36 |
329209手 |
27375万 |
0.13 |
1.58% |
2019-11-22 |
8.09 |
8.30 |
8.05 |
8.23 |
280836手 |
23062万 |
0.14 |
1.73% |
2019-11-15 |
8.46 |
8.49 |
8.08 |
8.09 |
337734手 |
27913万 |
-0.38 |
-4.49% |
2019-11-08 |
8.51 |
8.67 |
8.42 |
8.47 |
447318手 |
38242万 |
-0.06 |
-0.70% |
2019-11-01 |
8.51 |
8.68 |
8.38 |
8.53 |
370916手 |
31543万 |
0.00 |
0.00% |
2019-10-25 |
8.37 |
8.56 |
8.26 |
8.53 |
331131手 |
27909万 |
0.15 |
1.79% |
2019-10-18 |
8.76 |
8.92 |
8.38 |
8.38 |
560933手 |
48544万 |
-0.30 |
-3.46% |
2019-10-11 |
8.57 |
8.78 |
8.41 |
8.68 |
327555手 |
28123万 |
0.14 |
1.64% |
2019-09-30 |
8.68 |
8.70 |
8.54 |
8.54 |
83916手 |
7245万 |
-0.14 |
-1.61% |
2019-09-27 |
8.94 |
8.94 |
8.63 |
8.68 |
542180手 |
47627万 |
-0.31 |
-3.45% |
2019-09-20 |
9.30 |
9.33 |
8.87 |
8.99 |
759853手 |
68696万 |
-0.28 |
-3.02% |
2019-09-12 |
9.20 |
9.30 |
9.02 |
9.27 |
1079450手 |
99051万 |
0.25 |
2.77% |
2019-09-06 |
8.49 |
9.26 |
8.46 |
9.02 |
1189532手 |
105677万 |
0.54 |
6.37% |
2019-08-30 |
8.60 |
8.88 |
8.42 |
8.48 |
610074手 |
52598万 |
-0.28 |
-3.20% |
2019-08-23 |
8.63 |
9.02 |
8.53 |
8.76 |
858408手 |
75867万 |
0.27 |
3.18% |
2019-08-16 |
8.49 |
8.65 |
8.20 |
8.49 |
595650手 |
50555万 |
0.10 |
1.19% |
2019-08-09 |
8.80 |
8.89 |
8.28 |
8.39 |
719353手 |
61278万 |
-0.43 |
-4.88% |
2019-08-02 |
9.13 |
9.18 |
8.72 |
8.82 |
707138手 |
63726万 |
-0.28 |
-3.08% |
2019-07-26 |
9.29 |
9.35 |
8.97 |
9.10 |
721456手 |
65567万 |
-0.14 |
-1.51% |
2019-07-19 |
9.36 |
9.69 |
9.08 |
9.24 |
1437332手 |
134288万 |
-0.13 |
-1.39% |
2019-07-12 |
9.28 |
9.49 |
8.91 |
9.37 |
1749197手 |
162073万 |
0.04 |
0.43% |
2019-07-05 |
9.41 |
9.54 |
9.24 |
9.33 |
941160手 |
88210万 |
0.16 |
1.75% |