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 |
6.61 |
6.81 |
6.50 |
6.61 |
256661手 |
17005万 |
0.00 |
0.00% |
2022-06-17 |
6.19 |
6.74 |
6.18 |
6.61 |
418564手 |
27139万 |
0.35 |
5.59% |
2022-06-10 |
6.14 |
6.45 |
6.14 |
6.26 |
310198手 |
19526万 |
0.11 |
1.79% |
2022-06-02 |
6.18 |
6.28 |
6.09 |
6.15 |
260311手 |
16074万 |
-0.03 |
-0.48% |
2022-05-27 |
6.11 |
6.51 |
5.91 |
6.18 |
808753手 |
51109万 |
0.12 |
1.98% |
2022-05-20 |
6.15 |
6.25 |
5.97 |
6.06 |
177272手 |
10769万 |
-0.09 |
-1.46% |
2022-05-13 |
5.94 |
6.20 |
5.90 |
6.15 |
233548手 |
14230万 |
0.21 |
3.54% |
2022-05-06 |
5.75 |
6.13 |
5.66 |
5.94 |
130279手 |
7681万 |
0.20 |
3.48% |
2022-04-29 |
6.16 |
6.18 |
5.20 |
5.74 |
364731手 |
20590万 |
-0.49 |
-7.87% |
2022-04-22 |
6.59 |
6.86 |
6.14 |
6.23 |
311374手 |
20360万 |
-0.40 |
-6.03% |
2022-04-15 |
7.10 |
7.10 |
6.58 |
6.63 |
391749手 |
26595万 |
-0.47 |
-6.62% |
2022-04-08 |
7.53 |
7.64 |
7.06 |
7.10 |
491676手 |
36327万 |
-0.39 |
-5.21% |
2022-04-01 |
7.16 |
7.87 |
7.00 |
7.49 |
1045466手 |
78875万 |
0.29 |
4.03% |
2022-03-25 |
7.33 |
7.35 |
7.03 |
7.20 |
451931手 |
32426万 |
-0.13 |
-1.77% |
2022-03-18 |
7.16 |
7.40 |
6.27 |
7.33 |
578784手 |
40045万 |
0.15 |
2.09% |
2022-03-11 |
7.53 |
7.53 |
6.61 |
7.18 |
517008手 |
36969万 |
-0.42 |
-5.53% |
2022-03-04 |
7.33 |
7.74 |
7.31 |
7.60 |
460988手 |
34617万 |
0.28 |
3.83% |
2022-02-25 |
7.29 |
7.49 |
7.03 |
7.32 |
444674手 |
32509万 |
0.03 |
0.41% |
2022-02-18 |
7.30 |
7.45 |
7.18 |
7.29 |
275624手 |
20094万 |
0.05 |
0.69% |
2022-02-11 |
6.82 |
7.60 |
6.82 |
7.24 |
613472手 |
44990万 |
0.44 |
6.47% |
2022-01-28 |
6.96 |
7.11 |
6.44 |
6.80 |
499842手 |
33533万 |
-0.30 |
-4.22% |
2022-01-21 |
7.69 |
7.74 |
7.07 |
7.10 |
593323手 |
43923万 |
-0.57 |
-7.43% |
2022-01-14 |
7.59 |
7.88 |
7.54 |
7.67 |
601979手 |
46519万 |
0.12 |
1.59% |
2022-01-07 |
7.72 |
8.00 |
7.54 |
7.55 |
695267手 |
53665万 |
-0.12 |
-1.56% |
2021-12-31 |
7.23 |
7.76 |
7.18 |
7.67 |
692141手 |
51690万 |
0.44 |
6.09% |
2021-12-24 |
7.16 |
7.42 |
7.12 |
7.23 |
539182手 |
39188万 |
0.05 |
0.70% |
2021-12-17 |
7.16 |
7.24 |
7.02 |
7.18 |
459905手 |
32745万 |
0.07 |
0.98% |
2021-12-10 |
6.95 |
7.17 |
6.88 |
7.11 |
454899手 |
31922万 |
0.16 |
2.30% |
2021-12-03 |
6.98 |
7.10 |
6.85 |
6.95 |
430151手 |
30111万 |
-0.17 |
-2.39% |
2021-11-26 |
6.88 |
7.47 |
6.80 |
7.12 |
1022326手 |
72839万 |
0.24 |
3.49% |
2021-11-19 |
8.05 |
8.11 |
6.78 |
6.88 |
1142749手 |
81692万 |
-1.03 |
-13.02% |
2021-11-12 |
7.65 |
7.92 |
7.42 |
7.91 |
1541605手 |
118189万 |
0.06 |
0.76% |
2021-11-05 |
6.81 |
8.15 |
6.70 |
7.85 |
1605661手 |
119123万 |
1.27 |
19.30% |
2021-10-29 |
7.21 |
7.22 |
6.38 |
6.58 |
588691手 |
40222万 |
-0.77 |
-10.48% |
2021-10-22 |
6.90 |
7.50 |
6.90 |
7.35 |
866804手 |
62297万 |
0.40 |
5.75% |
2021-10-15 |
7.26 |
7.38 |
6.61 |
6.95 |
688814手 |
48364万 |
-0.33 |
-4.53% |
2021-10-08 |
7.24 |
7.34 |
7.14 |
7.28 |
151784手 |
10960万 |
0.03 |
0.41% |
2021-09-30 |
8.66 |
9.00 |
6.98 |
7.25 |
1504753手 |
118013万 |
-0.96 |
-11.69% |
2021-09-24 |
7.72 |
8.25 |
7.68 |
8.21 |
1049218手 |
84404万 |
0.42 |
5.39% |
2021-09-17 |
8.05 |
8.33 |
7.65 |
7.79 |
1771530手 |
141027万 |
-0.30 |
-3.71% |
2021-09-10 |
8.56 |
9.39 |
8.02 |
8.09 |
3797334手 |
325860万 |
0.28 |
3.58% |
2021-09-03 |
6.40 |
7.81 |
6.33 |
7.81 |
1325161手 |
95006万 |
1.51 |
23.97% |
2021-08-27 |
6.11 |
6.33 |
6.11 |
6.30 |
204328手 |
12665万 |
0.25 |
4.13% |
2021-08-20 |
6.14 |
6.43 |
5.99 |
6.05 |
150721手 |
9314万 |
-0.09 |
-1.47% |
2021-08-13 |
6.05 |
6.22 |
6.04 |
6.14 |
132281手 |
8113万 |
0.08 |
1.32% |
2021-08-06 |
5.96 |
6.14 |
5.95 |
6.06 |
117680手 |
7158万 |
0.11 |
1.85% |
2021-07-30 |
6.29 |
6.29 |
5.85 |
5.95 |
183429手 |
11029万 |
-0.31 |
-4.95% |
2021-07-23 |
6.57 |
6.63 |
6.25 |
6.26 |
213701手 |
13712万 |
-0.30 |
-4.57% |
2021-07-16 |
6.75 |
6.78 |
6.55 |
6.56 |
171861手 |
11467万 |
-0.15 |
-2.23% |
2021-07-09 |
6.74 |
6.80 |
6.67 |
6.71 |
124151手 |
8358万 |
-0.03 |
-0.45% |
2021-07-02 |
6.86 |
7.02 |
6.73 |
6.74 |
159259手 |
10925万 |
-0.09 |
-1.32% |
2021-06-25 |
6.76 |
6.94 |
6.73 |
6.83 |
149420手 |
10211万 |
0.07 |
1.04% |
2021-06-18 |
6.77 |
6.82 |
6.67 |
6.76 |
105265手 |
7081万 |
0.01 |
0.15% |
2021-06-11 |
6.90 |
6.98 |
6.75 |
6.75 |
206133手 |
14189万 |
-0.14 |
-2.03% |
2021-06-04 |
7.02 |
7.40 |
6.86 |
6.89 |
411222手 |
29286万 |
-0.13 |
-1.85% |
2021-05-28 |
7.15 |
7.22 |
6.99 |
7.02 |
234794手 |
16713万 |
-0.16 |
-2.23% |
2021-05-21 |
7.28 |
7.34 |
7.07 |
7.18 |
277319手 |
19931万 |
-0.15 |
-2.05% |
2021-05-14 |
6.89 |
7.68 |
6.81 |
7.33 |
632159手 |
46180万 |
0.46 |
6.70% |
2021-05-07 |
6.94 |
7.05 |
6.86 |
6.87 |
107873手 |
7512万 |
-0.04 |
-0.58% |
2021-04-30 |
6.73 |
7.05 |
6.70 |
6.91 |
210474手 |
14506万 |
0.19 |
2.83% |
2021-04-23 |
6.89 |
6.95 |
6.69 |
6.72 |
141598手 |
9681万 |
-0.16 |
-2.33% |
2021-04-16 |
6.95 |
7.09 |
6.76 |
6.88 |
199738手 |
13809万 |
-0.06 |
-0.86% |
2021-04-09 |
6.80 |
7.29 |
6.77 |
6.94 |
255160手 |
17884万 |
0.10 |
1.46% |
2021-04-02 |
6.74 |
7.16 |
6.58 |
6.84 |
185354手 |
12589万 |
0.09 |
1.33% |
2021-03-26 |
6.90 |
7.00 |
6.59 |
6.75 |
158868手 |
10794万 |
-0.17 |
-2.46% |
2021-03-19 |
7.07 |
7.13 |
6.91 |
6.92 |
157870手 |
11117万 |
-0.16 |
-2.26% |
2021-03-12 |
7.31 |
7.38 |
6.85 |
7.08 |
247620手 |
17588万 |
-0.20 |
-2.75% |
2021-03-05 |
7.57 |
7.65 |
7.10 |
7.28 |
350414手 |
25610万 |
-0.28 |
-3.70% |
2021-02-26 |
7.70 |
8.30 |
7.50 |
7.56 |
712448手 |
55336万 |
-0.23 |
-2.95% |
2021-02-19 |
7.46 |
7.79 |
7.08 |
7.79 |
427277手 |
32088万 |
0.99 |
14.56% |
2021-02-10 |
6.66 |
6.89 |
6.50 |
6.80 |
140691手 |
9489万 |
0.16 |
2.41% |
2021-02-05 |
6.30 |
6.97 |
6.13 |
6.64 |
324113手 |
21713万 |
0.39 |
6.24% |
2021-01-29 |
6.77 |
6.85 |
6.18 |
6.25 |
209322手 |
13676万 |
-0.50 |
-7.41% |
2021-01-22 |
6.96 |
7.15 |
6.70 |
6.75 |
252655手 |
17575万 |
-0.20 |
-2.88% |
2021-01-15 |
6.73 |
7.05 |
6.48 |
6.95 |
301685手 |
20363万 |
0.22 |
3.27% |
2021-01-08 |
6.90 |
7.10 |
6.50 |
6.73 |
252260手 |
17275万 |
-0.16 |
-2.32% |
2020-12-31 |
6.80 |
6.90 |
6.51 |
6.89 |
237313手 |
15893万 |
0.09 |
1.32% |
2020-12-25 |
7.23 |
7.36 |
6.68 |
6.80 |
213770手 |
15022万 |
-0.48 |
-6.59% |
2020-12-18 |
7.47 |
7.55 |
7.25 |
7.28 |
144827手 |
10697万 |
-0.29 |
-3.83% |
2020-12-11 |
7.81 |
7.85 |
7.32 |
7.57 |
158227手 |
11970万 |
-0.24 |
-3.07% |
2020-12-04 |
7.78 |
7.92 |
7.75 |
7.81 |
78340手 |
6136万 |
0.02 |
0.26% |
2020-11-27 |
7.95 |
7.99 |
7.70 |
7.79 |
160462手 |
12584万 |
-0.16 |
-2.01% |
2020-11-20 |
7.69 |
8.11 |
7.60 |
7.95 |
344419手 |
27242万 |
0.26 |
3.38% |
2020-11-13 |
7.54 |
7.78 |
7.43 |
7.69 |
196624手 |
14921万 |
0.17 |
2.26% |
2020-11-06 |
7.21 |
7.70 |
7.20 |
7.52 |
181051手 |
13539万 |
0.17 |
2.31% |
2020-10-30 |
8.03 |
8.07 |
7.35 |
7.35 |
214224手 |
16503万 |
-0.73 |
-9.04% |
2020-10-23 |
8.12 |
8.20 |
8.01 |
8.08 |
132716手 |
10742万 |
-0.04 |
-0.49% |
2020-10-16 |
8.23 |
8.44 |
8.07 |
8.12 |
203017手 |
16773万 |
-0.07 |
-0.85% |
2020-10-09 |
8.08 |
8.23 |
8.04 |
8.19 |
48008手 |
3918万 |
0.20 |
2.50% |
2020-09-30 |
8.36 |
8.39 |
7.99 |
7.99 |
110336手 |
8974万 |
-0.34 |
-4.08% |
2020-09-25 |
8.79 |
8.87 |
8.28 |
8.33 |
211297手 |
18241万 |
-0.49 |
-5.56% |
2020-09-18 |
8.83 |
8.92 |
8.48 |
8.82 |
251841手 |
21923万 |
0.12 |
1.38% |
2020-09-11 |
9.38 |
9.46 |
8.41 |
8.70 |
417808手 |
37461万 |
-0.72 |
-7.64% |
2020-09-04 |
9.41 |
9.69 |
9.14 |
9.42 |
484010手 |
45841万 |
0.01 |
0.11% |
2020-08-28 |
9.32 |
9.48 |
9.10 |
9.41 |
409245手 |
38000万 |
0.09 |
0.97% |
2020-08-21 |
9.49 |
9.77 |
9.26 |
9.32 |
503970手 |
47983万 |
-0.12 |
-1.27% |
2020-08-14 |
9.40 |
9.68 |
9.17 |
9.44 |
523515手 |
49468万 |
0.02 |
0.21% |
2020-08-07 |
9.53 |
9.83 |
9.12 |
9.42 |
652235手 |
62216万 |
-0.11 |
-1.15% |
2020-07-31 |
9.16 |
9.71 |
9.08 |
9.53 |
512447手 |
48187万 |
0.36 |
3.93% |
2020-07-24 |
9.43 |
9.71 |
9.00 |
9.17 |
725841手 |
68899万 |
-0.19 |
-2.03% |
2020-07-17 |
10.65 |
10.95 |
9.25 |
9.36 |
1572425手 |
162668万 |
-1.28 |
-12.03% |
2020-07-10 |
9.95 |
10.94 |
9.92 |
10.64 |
2178144手 |
226893万 |
0.69 |
6.93% |
2020-07-03 |
12.23 |
12.23 |
9.82 |
9.95 |
2372892手 |
248352万 |
-2.41 |
-19.50% |
2020-06-24 |
10.89 |
12.36 |
10.72 |
12.36 |
1245306手 |
144202万 |
1.53 |
14.13% |
2020-06-19 |
10.29 |
11.10 |
10.00 |
10.83 |
988371手 |
102803万 |
0.49 |
4.74% |
2020-06-12 |
10.02 |
10.61 |
9.72 |
10.34 |
992914手 |
101001万 |
0.33 |
3.30% |
2020-06-05 |
9.23 |
10.10 |
9.20 |
10.01 |
1061214手 |
102633万 |
0.78 |
8.45% |
2020-05-29 |
8.91 |
9.60 |
8.65 |
9.23 |
392982手 |
35374万 |
0.27 |
3.01% |
2020-05-22 |
8.85 |
9.40 |
8.72 |
8.96 |
477804手 |
43351万 |
0.14 |
1.59% |
2020-05-15 |
9.06 |
9.12 |
8.79 |
8.82 |
210878手 |
18810万 |
-0.23 |
-2.54% |
2020-05-08 |
8.78 |
9.20 |
8.72 |
9.05 |
214535手 |
19277万 |
0.22 |
2.49% |
2020-04-30 |
9.19 |
9.30 |
8.55 |
8.83 |
403514手 |
35780万 |
-0.31 |
-3.39% |
2020-04-24 |
9.25 |
9.69 |
8.70 |
9.14 |
954569手 |
88515万 |
0.35 |
3.98% |
2020-04-17 |
9.22 |
9.26 |
8.78 |
8.79 |
435859手 |
39253万 |
-0.33 |
-3.62% |
2020-04-10 |
8.83 |
9.42 |
8.82 |
9.12 |
534759手 |
48804万 |
0.34 |
3.87% |
2020-04-03 |
8.56 |
9.06 |
8.26 |
8.78 |
483321手 |
41363万 |
0.05 |
0.57% |
2020-03-27 |
8.73 |
9.20 |
8.50 |
8.73 |
485320手 |
42727万 |
-0.26 |
-2.89% |