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 |
6.83 |
6.95 |
6.72 |
6.79 |
685976手 |
46914万 |
0.01 |
0.15% |
2022-06-17 |
6.40 |
6.94 |
6.39 |
6.78 |
1206585手 |
80381万 |
0.31 |
4.79% |
2022-06-10 |
6.59 |
6.66 |
6.36 |
6.47 |
936966手 |
60998万 |
-0.09 |
-1.37% |
2022-06-02 |
6.08 |
6.85 |
6.06 |
6.56 |
1450853手 |
95372万 |
0.48 |
7.89% |
2022-05-27 |
5.90 |
6.12 |
5.88 |
6.08 |
690628手 |
41619万 |
0.15 |
2.53% |
2022-05-20 |
5.92 |
6.02 |
5.81 |
5.93 |
626128手 |
37128万 |
0.07 |
1.20% |
2022-05-13 |
5.68 |
6.09 |
5.66 |
5.86 |
600089手 |
35087万 |
0.19 |
3.35% |
2022-05-06 |
5.80 |
5.95 |
5.60 |
5.67 |
240880手 |
13958万 |
-0.13 |
-2.24% |
2022-04-29 |
6.40 |
6.51 |
5.40 |
5.80 |
883606手 |
51788万 |
-0.73 |
-11.18% |
2022-04-22 |
6.57 |
6.98 |
6.19 |
6.53 |
1246785手 |
83913万 |
-0.09 |
-1.36% |
2022-04-15 |
6.70 |
7.15 |
6.58 |
6.62 |
1504030手 |
102596万 |
-0.14 |
-2.07% |
2022-04-08 |
6.82 |
7.16 |
6.57 |
6.76 |
903830手 |
62172万 |
-0.09 |
-1.31% |
2022-04-01 |
6.58 |
6.93 |
6.40 |
6.85 |
934597手 |
62131万 |
0.39 |
6.04% |
2022-03-25 |
6.16 |
6.59 |
6.14 |
6.46 |
729457手 |
46621万 |
0.31 |
5.04% |
2022-03-18 |
6.38 |
6.48 |
5.72 |
6.15 |
520217手 |
31664万 |
-0.27 |
-4.21% |
2022-03-11 |
6.80 |
6.81 |
6.01 |
6.42 |
621939手 |
40195万 |
-0.37 |
-5.45% |
2022-03-04 |
6.68 |
6.91 |
6.59 |
6.79 |
578515手 |
39349万 |
0.13 |
1.95% |
2022-02-25 |
6.84 |
6.94 |
6.62 |
6.66 |
575825手 |
39097万 |
-0.19 |
-2.77% |
2022-02-18 |
6.89 |
6.93 |
6.77 |
6.85 |
367629手 |
25152万 |
-0.06 |
-0.87% |
2022-02-11 |
6.69 |
7.04 |
6.62 |
6.91 |
654848手 |
45196万 |
0.22 |
3.29% |
2022-01-28 |
6.88 |
6.95 |
6.60 |
6.69 |
475579手 |
32262万 |
-0.23 |
-3.32% |
2022-01-21 |
7.23 |
7.25 |
6.89 |
6.92 |
807589手 |
57183万 |
-0.33 |
-4.55% |
2022-01-14 |
7.11 |
7.42 |
7.10 |
7.25 |
1220052手 |
88917万 |
0.11 |
1.54% |
2022-01-07 |
7.16 |
7.38 |
7.14 |
7.14 |
971087手 |
70575万 |
0.01 |
0.14% |
2021-12-31 |
7.12 |
7.21 |
7.01 |
7.13 |
676619手 |
47926万 |
0.04 |
0.56% |
2021-12-24 |
7.00 |
7.19 |
6.91 |
7.09 |
861115手 |
60933万 |
0.09 |
1.29% |
2021-12-17 |
6.96 |
7.04 |
6.90 |
7.00 |
422285手 |
29401万 |
0.05 |
0.72% |
2021-12-10 |
6.92 |
7.01 |
6.85 |
6.95 |
386856手 |
26787万 |
0.02 |
0.29% |
2021-12-03 |
6.84 |
6.98 |
6.81 |
6.93 |
400453手 |
27642万 |
0.04 |
0.58% |
2021-11-26 |
6.96 |
7.01 |
6.88 |
6.89 |
404976手 |
28127万 |
-0.09 |
-1.29% |
2021-11-19 |
7.13 |
7.18 |
6.91 |
6.98 |
538364手 |
37866万 |
-0.12 |
-1.69% |
2021-11-12 |
7.14 |
7.14 |
6.97 |
7.10 |
531224手 |
37570万 |
0.03 |
0.42% |
2021-11-05 |
6.83 |
7.24 |
6.78 |
7.07 |
843507手 |
59380万 |
0.23 |
3.36% |
2021-10-29 |
7.12 |
7.22 |
6.74 |
6.84 |
572891手 |
39823万 |
-0.17 |
-2.42% |
2021-10-22 |
6.86 |
7.21 |
6.76 |
7.01 |
846535手 |
59556万 |
0.15 |
2.19% |
2021-10-15 |
7.30 |
7.39 |
6.70 |
6.86 |
1073990手 |
76783万 |
-0.38 |
-5.25% |
2021-10-08 |
6.98 |
7.36 |
6.96 |
7.24 |
415717手 |
30051万 |
0.31 |
4.47% |
2021-09-30 |
7.02 |
7.15 |
6.88 |
6.93 |
667097手 |
46862万 |
-0.07 |
-1.00% |
2021-09-24 |
6.88 |
7.12 |
6.83 |
7.00 |
428443手 |
29948万 |
0.04 |
0.57% |
2021-09-17 |
7.09 |
7.16 |
6.91 |
6.96 |
768522手 |
53998万 |
-0.15 |
-2.11% |
2021-09-10 |
7.14 |
7.21 |
7.03 |
7.11 |
694934手 |
49416万 |
-0.02 |
-0.28% |
2021-09-03 |
6.80 |
7.17 |
6.67 |
7.13 |
756833手 |
52222万 |
0.36 |
5.32% |
2021-08-27 |
6.88 |
6.97 |
6.77 |
6.77 |
468094手 |
32227万 |
-0.13 |
-1.88% |
2021-08-20 |
7.06 |
7.12 |
6.87 |
6.90 |
539302手 |
37738万 |
-0.06 |
-0.86% |
2021-08-13 |
6.79 |
7.11 |
6.77 |
6.96 |
634421手 |
44393万 |
0.16 |
2.35% |
2021-08-06 |
6.69 |
6.98 |
6.61 |
6.80 |
501132手 |
34238万 |
0.08 |
1.19% |
2021-07-30 |
7.27 |
7.33 |
6.52 |
6.72 |
644246手 |
44299万 |
-0.52 |
-7.18% |
2021-07-23 |
7.34 |
7.45 |
7.12 |
7.24 |
570144手 |
41361万 |
-0.10 |
-1.36% |
2021-07-16 |
7.88 |
7.92 |
7.27 |
7.34 |
772070手 |
58677万 |
-0.52 |
-6.62% |
2021-07-09 |
7.87 |
8.00 |
7.79 |
7.86 |
480379手 |
37801万 |
0.03 |
0.38% |
2021-07-02 |
7.98 |
8.16 |
7.79 |
7.83 |
627292手 |
50031万 |
-0.14 |
-1.76% |
2021-06-25 |
7.80 |
8.07 |
7.78 |
7.97 |
586607手 |
46386万 |
0.14 |
1.79% |
2021-06-18 |
8.20 |
8.20 |
7.75 |
7.83 |
575719手 |
45854万 |
-0.38 |
-4.63% |
2021-06-11 |
8.29 |
8.32 |
8.14 |
8.21 |
652428手 |
53605万 |
-0.07 |
-0.84% |
2021-06-04 |
8.21 |
8.42 |
8.21 |
8.28 |
1022979手 |
85001万 |
-0.28 |
-3.27% |
2021-05-28 |
8.15 |
8.86 |
8.04 |
8.56 |
1220505手 |
102212万 |
0.41 |
5.03% |
2021-05-21 |
8.27 |
8.32 |
8.12 |
8.15 |
499818手 |
41120万 |
-0.12 |
-1.45% |
2021-05-14 |
8.41 |
8.41 |
8.11 |
8.27 |
692397手 |
57020万 |
-0.10 |
-1.20% |
2021-05-07 |
8.31 |
8.43 |
8.27 |
8.37 |
248608手 |
20741万 |
0.07 |
0.84% |
2021-04-30 |
8.34 |
8.48 |
8.26 |
8.30 |
679978手 |
56796万 |
-0.07 |
-0.84% |
2021-04-23 |
8.73 |
8.81 |
8.28 |
8.37 |
1076859手 |
92115万 |
-0.42 |
-4.78% |
2021-04-16 |
9.31 |
9.51 |
8.59 |
8.79 |
2118198手 |
191159万 |
-0.15 |
-1.68% |
2021-04-09 |
8.58 |
9.25 |
8.50 |
8.94 |
1549600手 |
136901万 |
0.37 |
4.32% |
2021-04-02 |
8.45 |
8.64 |
8.20 |
8.57 |
952189手 |
80150万 |
0.13 |
1.54% |
2021-03-26 |
8.21 |
8.51 |
8.20 |
8.44 |
818185手 |
68591万 |
0.19 |
2.30% |
2021-03-19 |
8.39 |
8.45 |
8.23 |
8.25 |
619845手 |
51628万 |
-0.16 |
-1.90% |
2021-03-12 |
8.77 |
8.83 |
8.15 |
8.41 |
828643手 |
69748万 |
-0.37 |
-4.21% |
2021-03-05 |
8.65 |
8.90 |
8.48 |
8.78 |
1091968手 |
95001万 |
0.18 |
2.09% |
2021-02-26 |
8.88 |
8.95 |
8.39 |
8.60 |
1149229手 |
99764万 |
-0.13 |
-1.49% |
2021-02-19 |
8.42 |
8.77 |
8.38 |
8.73 |
507114手 |
43502万 |
0.38 |
4.55% |
2021-02-10 |
8.10 |
8.42 |
8.03 |
8.35 |
427211手 |
35138万 |
0.32 |
3.98% |
2021-02-05 |
8.25 |
8.55 |
8.00 |
8.03 |
838412手 |
69717万 |
-0.15 |
-1.83% |
2021-01-29 |
8.66 |
8.80 |
8.16 |
8.18 |
988267手 |
84209万 |
-0.34 |
-3.99% |
2021-01-22 |
8.41 |
9.35 |
8.39 |
8.52 |
1800033手 |
158747万 |
0.06 |
0.71% |
2021-01-15 |
8.88 |
8.88 |
8.10 |
8.46 |
1265129手 |
106779万 |
-0.45 |
-5.05% |
2021-01-08 |
9.00 |
9.78 |
8.75 |
8.91 |
1666214手 |
154115万 |
-0.06 |
-0.67% |
2020-12-31 |
9.08 |
9.08 |
8.80 |
8.97 |
657730手 |
58757万 |
-0.12 |
-1.32% |
2020-12-25 |
9.45 |
9.73 |
8.87 |
9.09 |
1202332手 |
111594万 |
-0.56 |
-5.80% |
2020-12-18 |
9.72 |
9.85 |
9.40 |
9.65 |
880757手 |
84820万 |
-0.02 |
-0.21% |
2020-12-11 |
10.07 |
10.34 |
9.53 |
9.67 |
1304927手 |
130451万 |
-0.41 |
-4.07% |
2020-12-04 |
10.07 |
10.21 |
9.88 |
10.08 |
850089手 |
85564万 |
0.01 |
0.10% |
2020-11-27 |
9.96 |
10.15 |
9.78 |
10.07 |
1209833手 |
120736万 |
0.11 |
1.10% |
2020-11-20 |
9.55 |
10.14 |
9.54 |
9.96 |
1158714手 |
114235万 |
0.42 |
4.40% |
2020-11-13 |
9.68 |
9.89 |
9.46 |
9.54 |
809532手 |
78315万 |
-0.07 |
-0.73% |
2020-11-06 |
9.69 |
9.69 |
9.36 |
9.61 |
822638手 |
78639万 |
0.03 |
0.31% |
2020-10-30 |
9.92 |
10.05 |
9.53 |
9.58 |
812734手 |
79833万 |
-0.43 |
-4.30% |
2020-10-23 |
10.34 |
10.56 |
9.78 |
10.01 |
1105967手 |
112290万 |
-0.33 |
-3.19% |
2020-10-16 |
10.50 |
10.61 |
10.23 |
10.34 |
1674404手 |
174684万 |
-0.16 |
-1.52% |
2020-10-09 |
10.56 |
10.64 |
10.42 |
10.50 |
485510手 |
51073万 |
-0.03 |
-0.28% |
2020-09-30 |
9.80 |
10.95 |
9.50 |
10.53 |
1863584手 |
193066万 |
0.79 |
8.11% |
2020-09-25 |
10.40 |
10.49 |
9.70 |
9.74 |
1148175手 |
116597万 |
-0.66 |
-6.35% |
2020-09-18 |
10.66 |
10.71 |
10.08 |
10.40 |
1371500手 |
142896万 |
-0.21 |
-1.98% |
2020-09-11 |
11.19 |
11.43 |
10.36 |
10.61 |
2040063手 |
223037万 |
-0.65 |
-5.77% |
2020-09-04 |
11.85 |
12.13 |
10.98 |
11.26 |
2862972手 |
328815万 |
-0.66 |
-5.54% |
2020-08-28 |
11.43 |
12.86 |
11.30 |
11.92 |
5563586手 |
671896万 |
0.49 |
4.29% |
2020-08-21 |
11.30 |
11.98 |
11.19 |
11.43 |
4745667手 |
549995万 |
0.08 |
0.70% |
2020-08-14 |
11.28 |
12.15 |
11.02 |
11.35 |
5220282手 |
600335万 |
0.03 |
0.27% |
2020-08-07 |
10.82 |
11.50 |
10.72 |
11.32 |
4010380手 |
445271万 |
0.50 |
4.62% |
2020-07-31 |
10.54 |
10.99 |
10.31 |
10.82 |
2486687手 |
265368万 |
0.31 |
2.95% |
2020-07-24 |
10.98 |
11.28 |
10.51 |
10.51 |
3159168手 |
346962万 |
-0.40 |
-3.67% |
2020-07-17 |
11.40 |
11.93 |
10.51 |
10.91 |
5450225手 |
620215万 |
-0.29 |
-2.59% |
2020-07-10 |
10.40 |
11.43 |
10.40 |
11.20 |
5352748手 |
588336万 |
0.77 |
7.38% |
2020-07-03 |
10.45 |
10.46 |
10.12 |
10.43 |
2307465手 |
237237万 |
-0.06 |
-0.57% |
2020-06-26 |
10.50 |
10.88 |
10.43 |
10.49 |
1719366手 |
182660万 |
-0.01 |
-0.10% |
2020-06-19 |
10.57 |
10.85 |
10.36 |
10.50 |
2496943手 |
262909万 |
-0.03 |
-0.28% |
2020-06-12 |
11.08 |
11.61 |
10.40 |
10.53 |
3828332手 |
416808万 |
-0.38 |
-3.48% |
2020-06-05 |
11.05 |
12.38 |
10.83 |
10.91 |
7323403手 |
845941万 |
-0.03 |
-0.27% |
2020-05-29 |
10.26 |
11.05 |
10.17 |
10.94 |
3569699手 |
379781万 |
0.59 |
5.70% |
2020-05-22 |
10.01 |
10.44 |
9.85 |
10.35 |
2435178手 |
247638万 |
0.33 |
3.29% |
2020-05-15 |
9.99 |
10.38 |
9.81 |
10.02 |
1903253手 |
191774万 |
0.01 |
0.10% |
2020-05-08 |
9.60 |
10.14 |
9.51 |
10.01 |
1187002手 |
117594万 |
0.38 |
3.95% |
2020-04-30 |
10.25 |
10.29 |
9.15 |
9.63 |
1719201手 |
166085万 |
-0.53 |
-5.22% |
2020-04-24 |
10.34 |
10.47 |
9.85 |
10.16 |
2865463手 |
292152万 |
-0.07 |
-0.68% |
2020-04-17 |
10.70 |
10.70 |
10.09 |
10.23 |
3154420手 |
324955万 |
-0.72 |
-6.58% |
2020-04-10 |
10.61 |
11.15 |
10.20 |
10.95 |
4457545手 |
478176万 |
0.34 |
3.21% |
2020-04-03 |
10.05 |
11.10 |
9.90 |
10.61 |
5170162手 |
539309万 |
0.32 |
3.11% |
2020-03-27 |
10.14 |
10.82 |
9.73 |
10.29 |
4169263手 |
430130万 |
-0.33 |
-3.11% |
2020-03-20 |
11.20 |
11.39 |
9.68 |
10.62 |
4604295手 |
484998万 |
-0.40 |
-3.63% |
2020-03-13 |
9.60 |
11.36 |
9.31 |
11.02 |
6866501手 |
719020万 |
1.52 |
16.00% |
2020-03-06 |
8.88 |
9.88 |
8.88 |
9.50 |
2851687手 |
268509万 |
0.59 |
6.62% |
2020-02-28 |
9.34 |
9.60 |
8.76 |
8.91 |
2836787手 |
261247万 |
-0.55 |
-5.81% |
2020-02-21 |
8.85 |
9.72 |
8.83 |
9.46 |
2778340手 |
259513万 |
0.61 |
6.89% |
2020-02-14 |
8.78 |
9.30 |
8.75 |
8.85 |
2219223手 |
200886万 |
-0.03 |
-0.34% |
2020-02-07 |
9.15 |
9.33 |
8.24 |
8.88 |
2898825手 |
251738万 |
-1.29 |
-12.68% |