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 |
5.56 |
5.73 |
5.28 |
5.40 |
494569手 |
26978万 |
-0.20 |
-3.57% |
2022-06-17 |
5.27 |
5.75 |
5.24 |
5.60 |
865437手 |
47519万 |
0.27 |
5.07% |
2022-06-10 |
5.40 |
5.88 |
5.21 |
5.33 |
1240393手 |
66915万 |
-0.05 |
-0.93% |
2022-06-02 |
4.82 |
5.38 |
4.76 |
5.38 |
483743手 |
25010万 |
0.57 |
11.85% |
2022-05-27 |
4.81 |
4.92 |
4.67 |
4.81 |
209922手 |
10071万 |
0.00 |
0.00% |
2022-05-20 |
4.78 |
4.83 |
4.67 |
4.81 |
195560手 |
9289万 |
0.06 |
1.26% |
2022-05-13 |
4.79 |
4.97 |
4.61 |
4.75 |
509947手 |
24455万 |
0.27 |
6.03% |
2022-05-06 |
4.59 |
4.64 |
4.44 |
4.48 |
83956手 |
3813万 |
-0.10 |
-2.18% |
2022-04-29 |
5.18 |
5.18 |
4.25 |
4.58 |
408898手 |
18657万 |
-0.59 |
-11.41% |
2022-04-22 |
5.28 |
5.39 |
5.07 |
5.17 |
180672手 |
9438万 |
-0.07 |
-1.34% |
2022-04-15 |
5.52 |
5.58 |
5.21 |
5.24 |
249083手 |
13320万 |
-0.33 |
-5.92% |
2022-04-08 |
5.54 |
5.63 |
5.40 |
5.57 |
165437手 |
9178万 |
0.03 |
0.54% |
2022-04-01 |
5.50 |
5.60 |
5.37 |
5.54 |
207569手 |
11457万 |
0.08 |
1.47% |
2022-03-25 |
5.50 |
5.55 |
5.40 |
5.46 |
179548手 |
9842万 |
0.02 |
0.37% |
2022-03-18 |
5.61 |
5.66 |
5.01 |
5.44 |
367799手 |
19601万 |
-0.22 |
-3.89% |
2022-03-11 |
5.89 |
5.97 |
5.26 |
5.66 |
337995手 |
19193万 |
-0.26 |
-4.39% |
2022-03-04 |
5.92 |
6.04 |
5.80 |
5.92 |
263909手 |
15657万 |
-0.01 |
-0.17% |
2022-02-25 |
5.98 |
6.13 |
5.86 |
5.93 |
330412手 |
19917万 |
-0.05 |
-0.84% |
2022-02-18 |
5.90 |
6.01 |
5.88 |
5.98 |
169699手 |
10093万 |
0.04 |
0.67% |
2022-02-11 |
5.91 |
6.08 |
5.81 |
5.94 |
246993手 |
14723万 |
0.14 |
2.41% |
2022-01-28 |
6.03 |
6.03 |
5.67 |
5.80 |
266364手 |
15458万 |
-0.24 |
-3.97% |
2022-01-21 |
6.17 |
6.40 |
5.96 |
6.04 |
418977手 |
25978万 |
-0.11 |
-1.79% |
2022-01-14 |
6.29 |
6.42 |
6.15 |
6.15 |
399202手 |
25185万 |
-0.15 |
-2.38% |
2022-01-07 |
6.27 |
6.42 |
6.26 |
6.30 |
326006手 |
20704万 |
0.03 |
0.48% |
2021-12-31 |
6.18 |
6.30 |
6.15 |
6.27 |
255066手 |
15909万 |
0.08 |
1.29% |
2021-12-24 |
6.22 |
6.35 |
6.13 |
6.19 |
395301手 |
24715万 |
-0.03 |
-0.48% |
2021-12-17 |
6.09 |
6.25 |
6.05 |
6.22 |
361910手 |
22262万 |
0.16 |
2.64% |
2021-12-10 |
6.15 |
6.17 |
5.97 |
6.06 |
293233手 |
17766万 |
-0.07 |
-1.14% |
2021-12-03 |
5.91 |
6.24 |
5.80 |
6.13 |
521847手 |
31799万 |
0.19 |
3.20% |
2021-11-26 |
6.00 |
6.09 |
5.94 |
5.94 |
254063手 |
15268万 |
-0.07 |
-1.17% |
2021-11-19 |
5.96 |
6.07 |
5.94 |
6.01 |
227716手 |
13680万 |
0.05 |
0.84% |
2021-11-12 |
5.80 |
6.01 |
5.74 |
5.96 |
243415手 |
14340万 |
0.15 |
2.58% |
2021-11-05 |
5.80 |
5.93 |
5.66 |
5.81 |
302842手 |
17522万 |
0.01 |
0.17% |
2021-10-29 |
6.04 |
6.11 |
5.70 |
5.80 |
347081手 |
20458万 |
-0.25 |
-4.13% |
2021-10-22 |
6.13 |
6.27 |
6.05 |
6.05 |
330030手 |
20319万 |
-0.10 |
-1.63% |
2021-10-15 |
6.58 |
6.60 |
6.05 |
6.15 |
432087手 |
27361万 |
-0.38 |
-5.82% |
2021-10-08 |
6.40 |
6.58 |
6.36 |
6.53 |
107841手 |
7018万 |
0.20 |
3.16% |
2021-09-30 |
7.18 |
7.21 |
6.29 |
6.33 |
677809手 |
45038万 |
-0.85 |
-11.84% |
2021-09-24 |
7.46 |
7.79 |
7.18 |
7.18 |
545168手 |
40666万 |
-0.38 |
-5.03% |
2021-09-17 |
7.46 |
7.98 |
7.37 |
7.56 |
1329352手 |
101618万 |
0.10 |
1.34% |
2021-09-10 |
7.28 |
7.65 |
7.21 |
7.46 |
1271830手 |
94698万 |
0.14 |
1.91% |
2021-09-03 |
7.06 |
7.65 |
6.73 |
7.32 |
1433986手 |
103072万 |
0.26 |
3.68% |
2021-08-27 |
6.91 |
7.34 |
6.91 |
7.06 |
792214手 |
56238万 |
0.16 |
2.32% |
2021-08-20 |
7.26 |
7.31 |
6.73 |
6.90 |
717125手 |
50199万 |
-0.36 |
-4.96% |
2021-08-13 |
7.20 |
7.35 |
7.03 |
7.26 |
811457手 |
58072万 |
0.02 |
0.28% |
2021-08-06 |
7.29 |
7.52 |
7.15 |
7.24 |
1065260手 |
77890万 |
-0.01 |
-0.14% |
2021-07-30 |
7.22 |
7.36 |
6.56 |
7.25 |
1610795手 |
114086万 |
0.09 |
1.26% |
2021-07-23 |
7.15 |
7.47 |
6.88 |
7.16 |
1095800手 |
78086万 |
0.02 |
0.28% |
2021-07-16 |
7.01 |
7.22 |
6.75 |
7.14 |
1235610手 |
86538万 |
0.15 |
2.15% |
2021-07-09 |
6.65 |
7.07 |
6.63 |
6.99 |
773830手 |
53050万 |
0.34 |
5.11% |
2021-07-02 |
7.23 |
7.28 |
6.54 |
6.65 |
1013050手 |
70123万 |
-0.52 |
-7.25% |
2021-06-25 |
6.99 |
7.22 |
6.81 |
7.17 |
1227408手 |
86051万 |
0.11 |
1.56% |
2021-06-18 |
6.68 |
7.12 |
6.40 |
7.06 |
754187手 |
50848万 |
0.42 |
6.33% |
2021-06-11 |
6.55 |
6.87 |
6.51 |
6.64 |
843250手 |
56600万 |
0.14 |
2.15% |
2021-06-04 |
6.52 |
6.68 |
6.41 |
6.50 |
620459手 |
40683万 |
0.02 |
0.31% |
2021-05-28 |
6.07 |
6.55 |
6.07 |
6.48 |
566092手 |
35781万 |
0.40 |
6.58% |
2021-05-21 |
6.52 |
6.52 |
6.03 |
6.08 |
571975手 |
35781万 |
-0.50 |
-7.60% |
2021-05-14 |
6.46 |
6.72 |
6.33 |
6.58 |
767502手 |
50291万 |
0.12 |
1.86% |
2021-05-07 |
6.22 |
6.56 |
6.22 |
6.46 |
269127手 |
17143万 |
0.22 |
3.53% |
2021-04-30 |
6.26 |
6.50 |
6.18 |
6.24 |
625349手 |
39474万 |
-0.03 |
-0.48% |
2021-04-23 |
6.61 |
6.89 |
6.26 |
6.27 |
947768手 |
62107万 |
-0.30 |
-4.57% |
2021-04-16 |
5.92 |
6.78 |
5.80 |
6.57 |
1217080手 |
77691万 |
0.64 |
10.79% |
2021-04-09 |
5.85 |
6.03 |
5.81 |
5.93 |
243413手 |
14390万 |
0.08 |
1.37% |
2021-04-02 |
5.77 |
5.87 |
5.62 |
5.85 |
293904手 |
16883万 |
0.10 |
1.74% |
2021-03-26 |
5.92 |
5.96 |
5.59 |
5.75 |
401483手 |
23106万 |
-0.17 |
-2.87% |
2021-03-19 |
5.97 |
6.08 |
5.90 |
5.92 |
342949手 |
20524万 |
-0.06 |
-1.00% |
2021-03-12 |
6.29 |
6.47 |
5.86 |
5.98 |
489412手 |
29785万 |
-0.29 |
-4.62% |
2021-03-05 |
6.37 |
6.77 |
6.00 |
6.27 |
688855手 |
43475万 |
-0.17 |
-2.64% |
2021-02-26 |
6.80 |
7.20 |
6.28 |
6.44 |
734731手 |
49814万 |
-0.25 |
-3.74% |
2021-02-19 |
6.03 |
6.72 |
6.02 |
6.69 |
374048手 |
24015万 |
0.66 |
10.95% |
2021-02-10 |
6.15 |
6.50 |
5.98 |
6.03 |
388747手 |
24118万 |
-0.09 |
-1.47% |
2021-02-05 |
6.40 |
6.55 |
5.90 |
6.12 |
517707手 |
32654万 |
-0.39 |
-5.99% |
2021-01-29 |
7.58 |
7.59 |
6.51 |
6.51 |
710258手 |
49760万 |
-1.05 |
-13.89% |
2021-01-22 |
7.26 |
8.20 |
7.26 |
7.56 |
874886手 |
68237万 |
0.24 |
3.28% |
2021-01-15 |
7.52 |
7.75 |
7.17 |
7.32 |
543264手 |
40452万 |
-0.26 |
-3.43% |
2021-01-08 |
7.76 |
7.89 |
7.15 |
7.58 |
804601手 |
61017万 |
-0.26 |
-3.32% |
2020-12-31 |
8.23 |
8.24 |
7.50 |
7.84 |
852185手 |
66425万 |
-0.41 |
-4.97% |
2020-12-25 |
9.06 |
9.86 |
8.14 |
8.25 |
1889722手 |
169220万 |
-0.88 |
-9.64% |
2020-12-18 |
8.75 |
9.60 |
8.68 |
9.13 |
1737617手 |
158129万 |
0.16 |
1.78% |
2020-12-11 |
7.79 |
9.06 |
7.73 |
8.97 |
1607189手 |
134064万 |
1.23 |
15.89% |
2020-12-04 |
7.17 |
7.92 |
7.13 |
7.74 |
677312手 |
52305万 |
0.61 |
8.55% |
2020-11-27 |
7.67 |
7.72 |
7.03 |
7.13 |
435294手 |
32110万 |
-0.53 |
-6.92% |
2020-11-20 |
7.56 |
7.82 |
7.35 |
7.66 |
578966手 |
43988万 |
0.10 |
1.32% |
2020-11-13 |
7.37 |
7.77 |
7.35 |
7.56 |
441352手 |
33370万 |
0.24 |
3.28% |
2020-11-06 |
7.02 |
7.51 |
7.02 |
7.32 |
448258手 |
32666万 |
0.21 |
2.95% |
2020-10-30 |
8.07 |
8.10 |
7.10 |
7.11 |
534457手 |
40524万 |
-0.97 |
-12.01% |
2020-10-23 |
9.00 |
9.25 |
8.01 |
8.08 |
933312手 |
81102万 |
-0.68 |
-7.76% |
2020-10-16 |
8.26 |
8.93 |
8.23 |
8.76 |
864605手 |
74151万 |
0.51 |
6.18% |
2020-10-09 |
8.15 |
8.37 |
8.15 |
8.25 |
77466手 |
6404万 |
0.19 |
2.36% |
2020-09-30 |
8.23 |
8.35 |
7.91 |
8.06 |
318699手 |
25884万 |
-0.17 |
-2.07% |
2020-09-25 |
9.00 |
9.19 |
8.15 |
8.23 |
491570手 |
42646万 |
-0.77 |
-8.56% |
2020-09-18 |
8.78 |
9.08 |
8.64 |
9.00 |
463985手 |
41279万 |
0.23 |
2.62% |
2020-09-11 |
9.37 |
9.45 |
8.56 |
8.77 |
750744手 |
67724万 |
-0.61 |
-6.50% |
2020-09-04 |
9.55 |
9.76 |
9.09 |
9.38 |
572947手 |
54466万 |
-0.14 |
-1.47% |
2020-08-28 |
9.92 |
10.18 |
9.24 |
9.52 |
743503手 |
71775万 |
-0.45 |
-4.51% |
2020-08-21 |
10.02 |
10.32 |
9.57 |
9.97 |
895509手 |
89581万 |
0.03 |
0.30% |
2020-08-14 |
10.15 |
10.36 |
9.38 |
9.94 |
1204313手 |
119544万 |
-0.26 |
-2.55% |
2020-08-07 |
10.90 |
11.35 |
10.01 |
10.20 |
1433714手 |
155534万 |
-0.73 |
-6.68% |
2020-07-31 |
10.88 |
11.45 |
10.51 |
10.93 |
1042927手 |
113637万 |
0.06 |
0.55% |
2020-07-24 |
11.98 |
12.39 |
10.70 |
10.87 |
1786288手 |
207840万 |
-0.91 |
-7.72% |
2020-07-17 |
13.70 |
13.94 |
11.33 |
11.78 |
3553653手 |
455814万 |
-2.37 |
-16.75% |
2020-07-10 |
12.20 |
14.15 |
11.98 |
14.15 |
4278474手 |
549155万 |
2.08 |
17.23% |
2020-07-03 |
12.99 |
13.25 |
11.53 |
12.07 |
3327975手 |
403101万 |
-0.92 |
-7.08% |
2020-06-26 |
13.19 |
13.35 |
12.68 |
12.99 |
1904747手 |
247755万 |
-0.41 |
-3.06% |
2020-06-19 |
12.50 |
13.82 |
12.15 |
13.40 |
5238259手 |
675288万 |
1.39 |
11.57% |
2020-06-12 |
10.55 |
12.01 |
9.78 |
12.01 |
4704147手 |
507268万 |
1.45 |
13.73% |
2020-06-05 |
10.70 |
11.99 |
10.56 |
10.56 |
2683889手 |
299338万 |
-0.13 |
-1.22% |
2020-05-29 |
9.15 |
10.70 |
8.87 |
10.69 |
1888138手 |
187365万 |
1.51 |
16.45% |
2020-05-22 |
12.05 |
12.30 |
9.05 |
9.18 |
2927295手 |
301531万 |
-2.98 |
-24.51% |
2020-05-15 |
10.76 |
12.38 |
10.56 |
12.16 |
2085575手 |
237446万 |
1.48 |
13.86% |
2020-05-08 |
10.55 |
11.23 |
10.38 |
10.68 |
1220701手 |
132265万 |
0.00 |
0.00% |
2020-04-30 |
9.57 |
10.99 |
9.27 |
10.68 |
2015436手 |
205113万 |
1.18 |
12.42% |
2020-04-24 |
9.91 |
10.14 |
9.45 |
9.50 |
1290451手 |
126598万 |
-0.38 |
-3.85% |
2020-04-17 |
9.34 |
10.58 |
9.30 |
9.88 |
2224711手 |
224560万 |
0.25 |
2.60% |
2020-04-10 |
9.72 |
10.45 |
9.52 |
9.63 |
2237601手 |
222601万 |
-0.07 |
-0.72% |
2020-04-03 |
7.99 |
9.73 |
7.57 |
9.70 |
2486337手 |
215529万 |
1.52 |
18.58% |
2020-03-27 |
8.40 |
8.94 |
8.18 |
8.18 |
1538388手 |
131745万 |
-0.50 |
-5.76% |