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 |
9.19 |
9.39 |
8.79 |
9.14 |
1310228手 |
118945万 |
-0.05 |
-0.54% |
2022-06-17 |
7.78 |
9.31 |
7.72 |
9.19 |
2315461手 |
197476万 |
1.36 |
17.37% |
2022-06-10 |
7.55 |
8.21 |
7.52 |
7.83 |
1810729手 |
143325万 |
0.24 |
3.16% |
2022-06-02 |
7.05 |
7.68 |
7.00 |
7.59 |
1577269手 |
116652万 |
0.70 |
10.16% |
2022-05-27 |
7.05 |
7.18 |
6.77 |
6.89 |
944284手 |
65515万 |
-0.16 |
-2.27% |
2022-05-20 |
6.66 |
7.12 |
6.60 |
7.05 |
1214365手 |
83160万 |
0.39 |
5.86% |
2022-05-13 |
6.66 |
6.78 |
6.37 |
6.66 |
1213589手 |
80161万 |
0.01 |
0.15% |
2022-05-06 |
6.85 |
7.07 |
6.62 |
6.65 |
451960手 |
30855万 |
-0.21 |
-3.06% |
2022-04-29 |
7.06 |
7.09 |
6.24 |
6.86 |
1516583手 |
100861万 |
-0.31 |
-4.32% |
2022-04-22 |
7.29 |
7.53 |
6.92 |
7.17 |
1139376手 |
82982万 |
-0.17 |
-2.32% |
2022-04-15 |
7.12 |
7.40 |
6.79 |
7.34 |
1496572手 |
106393万 |
0.19 |
2.66% |
2022-04-08 |
7.26 |
7.49 |
7.13 |
7.15 |
569093手 |
41531万 |
-0.21 |
-2.85% |
2022-04-01 |
7.00 |
7.37 |
6.88 |
7.36 |
814359手 |
58327万 |
0.27 |
3.81% |
2022-03-25 |
7.29 |
7.34 |
7.06 |
7.09 |
718011手 |
51930万 |
-0.17 |
-2.34% |
2022-03-18 |
7.40 |
7.43 |
6.50 |
7.26 |
1261288手 |
88211万 |
-0.27 |
-3.59% |
2022-03-11 |
8.09 |
8.10 |
6.96 |
7.53 |
1473222手 |
111393万 |
-0.60 |
-7.38% |
2022-03-04 |
7.54 |
8.47 |
7.43 |
8.13 |
1952337手 |
159203万 |
0.59 |
7.83% |
2022-02-25 |
7.95 |
8.21 |
7.47 |
7.54 |
1087406手 |
86052万 |
-0.44 |
-5.51% |
2022-02-18 |
7.55 |
8.08 |
7.46 |
7.98 |
1110241手 |
87181万 |
0.42 |
5.56% |
2022-02-11 |
7.61 |
7.80 |
7.37 |
7.56 |
967062手 |
72823万 |
-0.02 |
-0.26% |
2022-01-28 |
8.30 |
8.42 |
7.50 |
7.58 |
863122手 |
68070万 |
-0.77 |
-9.22% |
2022-01-21 |
7.97 |
8.50 |
7.86 |
8.35 |
1219253手 |
99357万 |
0.35 |
4.38% |
2022-01-14 |
8.47 |
8.54 |
7.93 |
8.00 |
1173711手 |
96897万 |
-0.44 |
-5.21% |
2022-01-07 |
8.40 |
8.68 |
8.25 |
8.44 |
984973手 |
83364万 |
-0.03 |
-0.35% |
2021-12-31 |
8.50 |
8.87 |
8.20 |
8.47 |
1628375手 |
139358万 |
-0.08 |
-0.94% |
2021-12-24 |
7.62 |
8.89 |
7.56 |
8.55 |
2511241手 |
207917万 |
0.92 |
12.06% |
2021-12-17 |
7.47 |
7.77 |
7.35 |
7.63 |
1191239手 |
89480万 |
0.17 |
2.28% |
2021-12-10 |
6.85 |
7.49 |
6.77 |
7.46 |
1304104手 |
93421万 |
0.62 |
9.06% |
2021-12-03 |
6.89 |
6.95 |
6.74 |
6.84 |
573420手 |
39106万 |
-0.11 |
-1.58% |
2021-11-26 |
6.98 |
7.07 |
6.79 |
6.95 |
804091手 |
55683万 |
-0.04 |
-0.57% |
2021-11-19 |
6.87 |
7.04 |
6.73 |
6.99 |
647971手 |
44882万 |
0.11 |
1.60% |
2021-11-12 |
7.00 |
7.14 |
6.84 |
6.88 |
702160手 |
49126万 |
-0.13 |
-1.85% |
2021-11-05 |
6.61 |
7.13 |
6.58 |
7.01 |
1428996手 |
99499万 |
0.38 |
5.73% |
2021-10-29 |
6.34 |
6.66 |
6.30 |
6.63 |
759040手 |
49211万 |
0.29 |
4.57% |
2021-10-22 |
6.64 |
6.65 |
6.33 |
6.34 |
662139手 |
42667万 |
-0.34 |
-5.09% |
2021-10-15 |
6.73 |
6.85 |
6.60 |
6.68 |
616312手 |
41473万 |
-0.04 |
-0.59% |
2021-10-08 |
6.56 |
6.78 |
6.56 |
6.72 |
245204手 |
16458万 |
0.17 |
2.60% |
2021-09-30 |
6.71 |
6.98 |
6.46 |
6.55 |
817483手 |
54529万 |
-0.12 |
-1.80% |
2021-09-24 |
6.55 |
6.80 |
6.51 |
6.67 |
340812手 |
22799万 |
0.06 |
0.91% |
2021-09-17 |
6.96 |
6.97 |
6.39 |
6.61 |
761060手 |
50947万 |
-0.35 |
-5.03% |
2021-09-10 |
6.71 |
6.99 |
6.68 |
6.96 |
703520手 |
48032万 |
0.27 |
4.04% |
2021-09-03 |
6.58 |
6.79 |
6.46 |
6.69 |
732087手 |
48809万 |
0.11 |
1.67% |
2021-08-27 |
6.30 |
6.72 |
6.24 |
6.58 |
1177255手 |
76220万 |
0.28 |
4.44% |
2021-08-20 |
6.31 |
6.48 |
6.23 |
6.30 |
873962手 |
55578万 |
-0.02 |
-0.32% |
2021-08-13 |
6.19 |
6.46 |
6.19 |
6.32 |
797702手 |
50665万 |
0.14 |
2.27% |
2021-08-06 |
6.21 |
6.42 |
6.15 |
6.18 |
640905手 |
40340万 |
-0.07 |
-1.12% |
2021-07-30 |
6.73 |
6.73 |
6.17 |
6.25 |
764091手 |
48988万 |
-0.48 |
-7.13% |
2021-07-23 |
6.98 |
7.06 |
6.72 |
6.73 |
752585手 |
51953万 |
-0.31 |
-4.40% |
2021-07-16 |
6.94 |
7.17 |
6.85 |
7.04 |
890617手 |
62675万 |
0.11 |
1.59% |
2021-07-09 |
7.08 |
7.14 |
6.74 |
6.93 |
744421手 |
51924万 |
-0.17 |
-2.39% |
2021-07-02 |
7.38 |
7.42 |
7.05 |
7.10 |
730099手 |
52811万 |
-0.26 |
-3.53% |
2021-06-25 |
7.50 |
7.54 |
7.21 |
7.36 |
1068164手 |
78974万 |
-0.18 |
-2.39% |
2021-06-18 |
7.63 |
7.68 |
7.40 |
7.54 |
1120526手 |
84614万 |
-0.05 |
-0.66% |
2021-06-11 |
8.07 |
8.56 |
7.58 |
7.59 |
3374731手 |
271907万 |
-0.38 |
-4.77% |
2021-06-04 |
7.64 |
8.03 |
7.47 |
7.97 |
2347580手 |
182075万 |
0.32 |
4.18% |
2021-05-28 |
7.58 |
7.81 |
7.45 |
7.65 |
1735044手 |
132502万 |
0.04 |
0.53% |
2021-05-21 |
7.74 |
7.95 |
7.60 |
7.61 |
1419201手 |
109959万 |
-0.21 |
-2.69% |
2021-05-14 |
7.28 |
7.97 |
7.15 |
7.82 |
1879721手 |
143792万 |
0.54 |
7.42% |
2021-05-07 |
7.38 |
7.42 |
7.15 |
7.28 |
431895手 |
31443万 |
-0.11 |
-1.49% |
2021-04-30 |
7.49 |
7.58 |
7.09 |
7.39 |
1356174手 |
99416万 |
-0.19 |
-2.51% |
2021-04-23 |
7.42 |
7.84 |
7.36 |
7.58 |
1771051手 |
133857万 |
0.16 |
2.16% |
2021-04-16 |
7.47 |
7.58 |
6.80 |
7.42 |
1758953手 |
127387万 |
-0.07 |
-0.94% |
2021-04-09 |
7.54 |
7.97 |
7.40 |
7.49 |
836473手 |
63450万 |
0.03 |
0.40% |
2021-04-02 |
7.29 |
7.54 |
7.26 |
7.46 |
968660手 |
71558万 |
0.22 |
3.04% |
2021-03-26 |
7.21 |
7.38 |
7.10 |
7.24 |
883021手 |
63900万 |
-0.01 |
-0.14% |
2021-03-19 |
6.83 |
7.40 |
6.81 |
7.25 |
1298320手 |
92869万 |
0.40 |
5.84% |
2021-03-12 |
6.99 |
7.05 |
6.74 |
6.85 |
1328028手 |
91456万 |
-0.14 |
-2.00% |
2021-03-05 |
6.98 |
7.17 |
6.81 |
6.99 |
1033092手 |
71974万 |
0.03 |
0.43% |
2021-02-26 |
6.98 |
7.14 |
6.73 |
6.96 |
1389134手 |
96311万 |
-0.02 |
-0.29% |
2021-02-19 |
6.57 |
7.03 |
6.48 |
6.98 |
697496手 |
46786万 |
0.47 |
7.22% |
2021-02-10 |
6.37 |
6.64 |
6.11 |
6.51 |
794047手 |
50479万 |
0.14 |
2.20% |
2021-02-05 |
6.55 |
6.80 |
6.25 |
6.37 |
966524手 |
63477万 |
-0.19 |
-2.90% |
2021-01-29 |
7.11 |
7.28 |
6.47 |
6.56 |
1386315手 |
94831万 |
-0.61 |
-8.51% |
2021-01-22 |
7.11 |
7.47 |
7.01 |
7.17 |
1753500手 |
127086万 |
0.07 |
0.99% |
2021-01-15 |
7.81 |
7.83 |
6.95 |
7.10 |
1891639手 |
136954万 |
-0.71 |
-9.09% |
2021-01-08 |
8.52 |
8.80 |
7.76 |
7.81 |
3199900手 |
266110万 |
-0.71 |
-8.33% |
2020-12-31 |
8.45 |
8.88 |
8.20 |
8.52 |
2333186手 |
199794万 |
0.02 |
0.23% |
2020-12-25 |
8.50 |
10.24 |
8.37 |
8.50 |
5206628手 |
481960万 |
-0.05 |
-0.58% |
2020-12-18 |
8.20 |
8.85 |
7.93 |
8.55 |
2466153手 |
209270万 |
0.32 |
3.89% |
2020-12-11 |
8.53 |
8.63 |
8.00 |
8.23 |
1347140手 |
112658万 |
-0.35 |
-4.08% |
2020-12-04 |
8.35 |
8.65 |
8.14 |
8.58 |
806670手 |
67428万 |
0.23 |
2.75% |
2020-11-27 |
8.50 |
9.11 |
8.26 |
8.35 |
2145572手 |
187764万 |
-0.25 |
-2.91% |
2020-11-20 |
7.90 |
8.70 |
7.81 |
8.60 |
2170083手 |
178976万 |
0.58 |
7.23% |
2020-11-13 |
8.30 |
8.71 |
7.82 |
8.02 |
2798982手 |
229933万 |
-0.27 |
-3.26% |
2020-11-06 |
8.75 |
8.93 |
8.00 |
8.29 |
1623530手 |
138608万 |
-0.41 |
-4.71% |
2020-10-30 |
8.65 |
9.17 |
8.35 |
8.70 |
1382455手 |
121668万 |
0.08 |
0.93% |
2020-10-23 |
7.57 |
9.13 |
7.35 |
8.62 |
1630552手 |
132383万 |
1.05 |
13.87% |
2020-10-16 |
8.22 |
8.22 |
7.51 |
7.57 |
1153931手 |
89989万 |
-0.69 |
-8.35% |
2020-10-09 |
8.11 |
8.37 |
8.01 |
8.26 |
416255手 |
34170万 |
-0.17 |
-2.02% |
2020-09-30 |
8.07 |
8.63 |
7.90 |
8.43 |
602684手 |
49993万 |
0.45 |
5.64% |
2020-09-25 |
8.25 |
8.40 |
7.66 |
7.98 |
1338810手 |
107465万 |
0.02 |
0.25% |
2020-09-18 |
7.26 |
8.14 |
7.17 |
7.96 |
1153126手 |
88046万 |
0.78 |
10.86% |
2020-09-11 |
7.68 |
7.73 |
7.06 |
7.18 |
957060手 |
69674万 |
-0.54 |
-7.00% |
2020-09-04 |
7.99 |
8.36 |
7.59 |
7.72 |
1040650手 |
82563万 |
-0.28 |
-3.50% |
2020-08-28 |
7.52 |
8.05 |
7.40 |
8.00 |
1679508手 |
128560万 |
0.52 |
6.95% |
2020-08-21 |
7.30 |
7.70 |
7.23 |
7.48 |
736723手 |
55079万 |
0.18 |
2.47% |
2020-08-14 |
7.37 |
7.50 |
7.07 |
7.30 |
515945手 |
37484万 |
-0.07 |
-0.95% |
2020-08-07 |
7.72 |
7.88 |
7.24 |
7.37 |
717377手 |
54860万 |
-0.29 |
-3.79% |
2020-07-31 |
7.71 |
7.89 |
7.39 |
7.66 |
839498手 |
64119万 |
-0.05 |
-0.65% |
2020-07-24 |
7.34 |
8.27 |
7.15 |
7.71 |
1727217手 |
135228万 |
0.40 |
5.47% |
2020-07-17 |
7.25 |
7.74 |
6.84 |
7.31 |
1424598手 |
104733万 |
0.05 |
0.69% |
2020-07-10 |
6.86 |
7.61 |
6.85 |
7.26 |
1223493手 |
88912万 |
0.38 |
5.52% |
2020-07-03 |
6.65 |
7.22 |
6.59 |
6.88 |
1176620手 |
81609万 |
0.19 |
2.84% |
2020-06-26 |
6.51 |
6.79 |
6.40 |
6.69 |
602561手 |
39778万 |
0.16 |
2.45% |
2020-06-19 |
6.40 |
6.59 |
6.24 |
6.53 |
818239手 |
52331万 |
0.07 |
1.08% |
2020-06-12 |
6.79 |
6.79 |
6.18 |
6.46 |
1059991手 |
68916万 |
-0.36 |
-5.28% |
2020-06-05 |
6.46 |
7.24 |
6.30 |
6.82 |
1978832手 |
133687万 |
0.44 |
6.90% |
2020-05-29 |
5.99 |
6.48 |
5.97 |
6.38 |
743162手 |
46703万 |
0.38 |
6.33% |
2020-05-22 |
6.18 |
6.25 |
5.99 |
6.00 |
686999手 |
42301万 |
-0.18 |
-2.91% |
2020-05-15 |
6.16 |
6.48 |
6.05 |
6.18 |
1031450手 |
64479万 |
0.04 |
0.65% |
2020-05-08 |
5.95 |
6.25 |
5.93 |
6.14 |
615592手 |
37195万 |
0.18 |
3.02% |
2020-04-30 |
6.06 |
6.11 |
5.81 |
5.96 |
422404手 |
25228万 |
-0.12 |
-1.97% |
2020-04-24 |
5.82 |
6.17 |
5.75 |
6.08 |
516891手 |
30734万 |
0.26 |
4.47% |
2020-04-17 |
5.95 |
5.97 |
5.77 |
5.82 |
341941手 |
20025万 |
-0.16 |
-2.68% |
2020-04-10 |
6.00 |
6.08 |
5.92 |
5.98 |
346826手 |
20809万 |
0.06 |
1.01% |
2020-04-03 |
6.01 |
6.10 |
5.79 |
5.92 |
530808手 |
31712万 |
-0.12 |
-1.99% |
2020-03-27 |
5.50 |
6.18 |
5.45 |
6.04 |
850392手 |
50297万 |
0.43 |
7.67% |
2020-03-20 |
5.93 |
5.94 |
5.37 |
5.61 |
671915手 |
37733万 |
-0.27 |
-4.59% |
2020-03-13 |
6.16 |
6.16 |
5.72 |
5.88 |
560485手 |
33584万 |
-0.31 |
-5.01% |
2020-03-06 |
5.85 |
6.27 |
5.85 |
6.19 |
492082手 |
30066万 |
0.34 |
5.81% |
2020-02-28 |
6.36 |
6.36 |
5.82 |
5.85 |
620670手 |
37857万 |
-0.53 |
-8.31% |
2020-02-21 |
5.95 |
6.40 |
5.95 |
6.38 |
488117手 |
30288万 |
0.43 |
7.23% |
2020-02-14 |
5.85 |
6.07 |
5.79 |
5.95 |
436502手 |
25971万 |
0.09 |
1.54% |
2020-02-07 |
5.68 |
5.91 |
5.53 |
5.86 |
661761手 |
38181万 |
-0.45 |
-7.13% |
2020-01-23 |
6.66 |
6.66 |
6.23 |
6.31 |
438183手 |
28365万 |
-0.37 |
-5.54% |
2020-01-17 |
6.65 |
6.72 |
6.50 |
6.68 |
413951手 |
27340万 |
0.03 |
0.45% |
2020-01-10 |
6.60 |
6.72 |
6.47 |
6.65 |
432973手 |
28540万 |
0.02 |
0.30% |
2020-01-03 |
6.53 |
6.67 |
6.48 |
6.63 |
239376手 |
15779万 |
0.11 |
1.69% |
2019-12-31 |
5.65 |
6.58 |
5.35 |
6.52 |
392635手 |
23816万 |
0.13 |
2.03% |
2019-12-27 |
6.44 |
6.44 |
6.21 |
6.39 |
469568手 |
29678万 |
-0.09 |
-1.39% |
2019-12-20 |
6.38 |
6.51 |
6.27 |
6.48 |
669760手 |
42675万 |
0.13 |
2.05% |
2019-12-13 |
6.28 |
6.42 |
6.16 |
6.35 |
528774手 |
33245万 |
0.07 |
1.11% |
2019-12-06 |
6.12 |
6.29 |
5.93 |
6.28 |
401327手 |
24650万 |
0.16 |
2.61% |
2019-11-29 |
5.98 |
6.16 |
5.89 |
6.12 |
609641手 |
36823万 |
0.15 |
2.51% |
2019-11-22 |
6.47 |
6.47 |
5.91 |
5.97 |
772068手 |
47721万 |
-0.51 |
-7.87% |
2019-11-15 |
6.30 |
6.70 |
6.16 |
6.48 |
1253371手 |
81112万 |
0.18 |
2.86% |
2019-11-08 |
6.10 |
6.38 |
6.10 |
6.30 |
804219手 |
50187万 |
0.21 |
3.45% |
2019-11-01 |
5.84 |
6.12 |
5.84 |
6.09 |
752640手 |
45273万 |
0.22 |
3.75% |
2019-10-25 |
5.74 |
5.92 |
5.74 |
5.87 |
395358手 |
23075万 |
0.09 |
1.56% |
2019-10-18 |
5.88 |
6.03 |
5.70 |
5.78 |
534852手 |
31437万 |
-0.09 |
-1.53% |
2019-10-11 |
5.81 |
5.91 |
5.77 |
5.87 |
286082手 |
16716万 |
0.06 |
1.03% |
2019-09-30 |
5.85 |
5.86 |
5.80 |
5.81 |
53942手 |
3142万 |
-0.04 |
-0.68% |
2019-09-27 |
6.05 |
6.06 |
5.81 |
5.85 |
519769手 |
30837万 |
-0.21 |
-3.46% |
2019-09-20 |
6.11 |
6.27 |
6.04 |
6.06 |
858653手 |
52601万 |
-0.04 |
-0.66% |
2019-09-12 |
6.13 |
6.23 |
6.08 |
6.10 |
543241手 |
33364万 |
0.00 |
0.00% |
2019-09-06 |
6.16 |
6.25 |
5.91 |
6.10 |
1116150手 |
67950万 |
-0.24 |
-3.79% |
2019-08-30 |
6.07 |
6.48 |
6.07 |
6.34 |
613971手 |
38553万 |
0.11 |
1.77% |
2019-08-23 |
6.20 |
6.35 |
6.08 |
6.23 |
980501手 |
60860万 |
0.06 |
0.97% |
2019-08-16 |
5.77 |
6.29 |
5.63 |
6.17 |
564922手 |
33896万 |
0.41 |
7.12% |
2019-08-09 |
6.07 |
6.08 |
5.57 |
5.76 |
540836手 |
31371万 |
-0.32 |
-5.26% |
2019-08-02 |
6.21 |
6.37 |
6.05 |
6.08 |
458215手 |
28578万 |
-0.11 |
-1.78% |
2019-07-26 |
6.33 |
6.36 |
6.10 |
6.19 |
397530手 |
24573万 |
-0.14 |
-2.21% |
2019-07-19 |
6.45 |
6.50 |
6.26 |
6.33 |
454379手 |
28998万 |
-0.12 |
-1.86% |
2019-07-12 |
6.84 |
6.85 |
6.36 |
6.45 |
545729手 |
35817万 |
-0.40 |
-5.84% |
2019-07-05 |
6.72 |
7.17 |
6.71 |
6.85 |
1193613手 |
82382万 |
0.21 |
3.16% |