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 |
4.83 |
4.96 |
4.77 |
4.84 |
1229354手 |
59558万 |
-0.01 |
-0.21% |
2022-06-17 |
4.85 |
4.96 |
4.66 |
4.85 |
1475565手 |
71557万 |
0.00 |
0.00% |
2022-06-10 |
4.92 |
4.98 |
4.74 |
4.85 |
1480843手 |
71877万 |
-0.07 |
-1.42% |
2022-06-02 |
4.86 |
4.93 |
4.78 |
4.92 |
818810手 |
39737万 |
0.08 |
1.65% |
2022-05-27 |
4.86 |
5.02 |
4.71 |
4.84 |
1348562手 |
65622万 |
-0.01 |
-0.21% |
2022-05-20 |
4.87 |
4.90 |
4.66 |
4.85 |
1057013手 |
50652万 |
0.01 |
0.21% |
2022-05-13 |
4.70 |
4.96 |
4.58 |
4.84 |
1405938手 |
67234万 |
0.18 |
3.86% |
2022-05-06 |
4.71 |
4.85 |
4.64 |
4.66 |
471270手 |
22340万 |
-0.05 |
-1.06% |
2022-04-29 |
5.15 |
5.15 |
4.38 |
4.71 |
2156989手 |
100662万 |
-0.51 |
-9.77% |
2022-04-22 |
5.70 |
5.72 |
5.08 |
5.22 |
1808892手 |
98843万 |
-0.57 |
-9.85% |
2022-04-15 |
5.90 |
5.95 |
5.54 |
5.79 |
2063189手 |
118370万 |
-0.14 |
-2.36% |
2022-04-08 |
5.76 |
6.06 |
5.72 |
5.93 |
1663302手 |
98023万 |
0.17 |
2.95% |
2022-04-01 |
5.53 |
5.78 |
5.38 |
5.76 |
1404312手 |
78773万 |
0.24 |
4.35% |
2022-03-25 |
5.58 |
5.65 |
5.49 |
5.52 |
1440180手 |
80224万 |
-0.06 |
-1.07% |
2022-03-18 |
5.87 |
5.94 |
5.15 |
5.58 |
2388737手 |
132018万 |
-0.36 |
-6.06% |
2022-03-11 |
6.19 |
6.27 |
5.51 |
5.94 |
2638236手 |
157244万 |
-0.28 |
-4.50% |
2022-03-04 |
6.31 |
6.41 |
6.17 |
6.22 |
3341572手 |
210882万 |
-0.15 |
-2.35% |
2022-02-25 |
7.01 |
7.23 |
6.15 |
6.37 |
8867858手 |
597607万 |
-0.20 |
-3.04% |
2022-02-18 |
6.01 |
6.57 |
5.85 |
6.57 |
2571105手 |
161297万 |
0.51 |
8.42% |
2022-02-11 |
5.67 |
6.18 |
5.66 |
6.06 |
2269316手 |
137234万 |
0.46 |
8.21% |
2022-01-28 |
5.84 |
6.04 |
5.50 |
5.60 |
1502531手 |
86302万 |
-0.27 |
-4.60% |
2022-01-21 |
5.86 |
6.20 |
5.82 |
5.87 |
2029639手 |
121345万 |
-0.01 |
-0.17% |
2022-01-14 |
6.15 |
6.17 |
5.86 |
5.88 |
1783826手 |
107172万 |
-0.21 |
-3.45% |
2022-01-07 |
5.83 |
6.23 |
5.80 |
6.09 |
2403646手 |
144548万 |
0.26 |
4.46% |
2021-12-31 |
5.72 |
5.86 |
5.67 |
5.83 |
1362913手 |
78411万 |
0.10 |
1.75% |
2021-12-24 |
5.85 |
5.92 |
5.72 |
5.73 |
1307996手 |
75883万 |
-0.07 |
-1.21% |
2021-12-17 |
5.82 |
5.93 |
5.67 |
5.80 |
1858180手 |
107516万 |
-0.03 |
-0.52% |
2021-12-10 |
5.77 |
5.98 |
5.75 |
5.83 |
2090943手 |
122508万 |
0.10 |
1.75% |
2021-12-03 |
5.60 |
5.82 |
5.53 |
5.73 |
1728009手 |
98242万 |
0.04 |
0.70% |
2021-11-26 |
5.59 |
5.97 |
5.52 |
5.69 |
2178720手 |
124542万 |
0.10 |
1.79% |
2021-11-19 |
5.56 |
5.60 |
5.45 |
5.59 |
1213243手 |
67079万 |
0.03 |
0.54% |
2021-11-12 |
5.54 |
5.67 |
5.38 |
5.56 |
1663495手 |
92099万 |
0.00 |
0.00% |
2021-11-05 |
6.20 |
6.26 |
5.41 |
5.56 |
2187446手 |
125829万 |
-0.65 |
-10.47% |
2021-10-29 |
6.75 |
6.79 |
6.08 |
6.21 |
1879298手 |
119778万 |
-0.60 |
-8.81% |
2021-10-22 |
7.04 |
7.12 |
6.78 |
6.81 |
1372578手 |
95516万 |
-0.22 |
-3.13% |
2021-10-15 |
6.93 |
7.09 |
6.82 |
7.03 |
1277774手 |
88799万 |
0.12 |
1.74% |
2021-10-08 |
6.91 |
6.98 |
6.82 |
6.91 |
278917手 |
19232万 |
0.05 |
0.73% |
2021-09-30 |
7.30 |
7.30 |
6.78 |
6.86 |
1548684手 |
107737万 |
-0.47 |
-6.41% |
2021-09-24 |
7.24 |
7.68 |
7.23 |
7.33 |
1534086手 |
114180万 |
-0.09 |
-1.21% |
2021-09-17 |
8.33 |
8.47 |
7.23 |
7.42 |
4323567手 |
342536万 |
-0.97 |
-11.56% |
2021-09-10 |
7.36 |
8.71 |
7.22 |
8.39 |
6823472手 |
544493万 |
1.02 |
13.84% |
2021-09-03 |
7.25 |
7.81 |
7.08 |
7.37 |
4319459手 |
318400万 |
0.18 |
2.50% |
2021-08-27 |
6.88 |
7.47 |
6.86 |
7.19 |
4020492手 |
289088万 |
0.30 |
4.35% |
2021-08-20 |
7.21 |
7.27 |
6.71 |
6.89 |
2738840手 |
191844万 |
-0.31 |
-4.31% |
2021-08-13 |
6.92 |
7.35 |
6.84 |
7.20 |
3668269手 |
261528万 |
0.26 |
3.75% |
2021-08-06 |
7.00 |
7.28 |
6.72 |
6.94 |
2713763手 |
189961万 |
-0.17 |
-2.39% |
2021-07-30 |
7.62 |
7.67 |
6.71 |
7.11 |
3582338手 |
255196万 |
-0.53 |
-6.94% |
2021-07-23 |
7.80 |
7.90 |
7.52 |
7.64 |
4054925手 |
312940万 |
-0.22 |
-2.80% |
2021-07-16 |
8.43 |
8.68 |
7.44 |
7.86 |
8126573手 |
632060万 |
-1.51 |
-16.11% |
2021-07-09 |
12.00 |
12.39 |
9.37 |
9.37 |
1694632手 |
197698万 |
-2.53 |
-21.26% |
2021-07-02 |
11.95 |
12.69 |
10.90 |
11.90 |
4300670手 |
509267万 |
-0.31 |
-2.54% |
2021-06-25 |
10.00 |
12.33 |
9.95 |
12.21 |
4198691手 |
477156万 |
2.28 |
22.96% |
2021-06-18 |
9.53 |
10.06 |
9.40 |
9.93 |
1118339手 |
109294万 |
0.39 |
4.09% |
2021-06-11 |
9.50 |
10.03 |
9.42 |
9.54 |
1157859手 |
112631万 |
0.03 |
0.32% |
2021-06-04 |
9.66 |
9.75 |
9.20 |
9.51 |
966081手 |
91815万 |
-0.15 |
-1.55% |
2021-05-28 |
9.93 |
10.00 |
9.53 |
9.66 |
1425504手 |
138587万 |
-0.42 |
-4.17% |
2021-05-21 |
10.51 |
10.72 |
9.81 |
10.08 |
2311519手 |
235358万 |
-0.38 |
-3.63% |
2021-05-14 |
10.45 |
10.55 |
9.48 |
10.46 |
2111774手 |
212674万 |
0.29 |
2.85% |
2021-05-07 |
9.93 |
10.34 |
9.91 |
10.17 |
625748手 |
63685万 |
0.33 |
3.35% |
2021-04-30 |
10.33 |
10.58 |
9.71 |
9.84 |
1182788手 |
119014万 |
-0.42 |
-4.09% |
2021-04-23 |
10.36 |
10.57 |
10.08 |
10.26 |
1157742手 |
119695万 |
-0.11 |
-1.06% |
2021-04-16 |
10.72 |
11.01 |
10.20 |
10.37 |
1874732手 |
197700万 |
-0.12 |
-1.14% |
2021-04-09 |
9.29 |
10.55 |
9.19 |
10.49 |
2161678手 |
215034万 |
1.32 |
14.39% |
2021-04-02 |
9.37 |
9.44 |
8.83 |
9.17 |
907301手 |
82686万 |
-0.18 |
-1.93% |
2021-03-26 |
9.52 |
9.69 |
9.04 |
9.35 |
1123818手 |
104656万 |
-0.07 |
-0.74% |
2021-03-19 |
9.47 |
9.77 |
9.18 |
9.42 |
1335218手 |
125644万 |
-0.13 |
-1.36% |
2021-03-12 |
10.07 |
10.22 |
9.23 |
9.55 |
1800874手 |
174086万 |
-0.39 |
-3.92% |
2021-03-05 |
8.85 |
10.75 |
8.80 |
9.94 |
3420642手 |
333725万 |
0.16 |
1.64% |
2021-02-26 |
10.13 |
11.20 |
9.70 |
9.78 |
2335416手 |
245662万 |
-0.25 |
-2.49% |
2021-02-19 |
9.45 |
10.15 |
9.45 |
10.03 |
605527手 |
59719万 |
0.76 |
8.20% |
2021-02-10 |
9.01 |
9.32 |
8.55 |
9.27 |
665084手 |
60582万 |
0.27 |
3.00% |
2021-02-05 |
9.70 |
9.84 |
8.98 |
9.00 |
1504805手 |
141050万 |
-0.74 |
-7.60% |
2021-01-29 |
10.66 |
11.06 |
9.54 |
9.74 |
1601922手 |
167463万 |
-1.04 |
-9.65% |
2021-01-22 |
11.01 |
11.83 |
10.54 |
10.78 |
2109564手 |
236197万 |
-0.16 |
-1.46% |
2021-01-15 |
10.60 |
11.53 |
10.01 |
10.94 |
2525089手 |
275694万 |
0.25 |
2.34% |
2021-01-08 |
10.95 |
11.47 |
9.99 |
10.69 |
2899358手 |
308203万 |
-0.28 |
-2.55% |
2020-12-31 |
11.22 |
11.32 |
10.66 |
10.97 |
1053102手 |
115448万 |
-0.18 |
-1.61% |
2020-12-25 |
11.11 |
12.04 |
10.90 |
11.15 |
2013113手 |
229946万 |
0.25 |
2.29% |
2020-12-18 |
11.60 |
11.63 |
10.48 |
10.90 |
2545685手 |
277728万 |
-0.82 |
-7.00% |
2020-12-11 |
12.05 |
12.35 |
11.50 |
11.72 |
2161604手 |
257809万 |
-0.30 |
-2.50% |
2020-12-04 |
13.52 |
13.66 |
11.73 |
12.02 |
2264089手 |
280618万 |
-1.57 |
-11.55% |
2020-11-27 |
16.00 |
16.17 |
12.90 |
13.59 |
2885937手 |
408246万 |
-3.11 |
-18.62% |
2020-11-18 |
15.85 |
16.90 |
15.18 |
16.70 |
2331419手 |
374932万 |
0.86 |
5.43% |
2020-11-13 |
14.52 |
15.86 |
14.34 |
15.84 |
2876185手 |
433013万 |
1.35 |
9.32% |
2020-11-06 |
13.03 |
14.70 |
12.82 |
14.49 |
2782629手 |
387332万 |
1.54 |
11.89% |
2020-10-30 |
13.15 |
13.85 |
12.90 |
12.95 |
1957534手 |
261251万 |
-0.17 |
-1.30% |
2020-10-23 |
13.38 |
13.70 |
12.63 |
13.12 |
2854287手 |
380892万 |
-0.10 |
-0.76% |
2020-10-16 |
12.29 |
13.39 |
12.22 |
13.22 |
3054695手 |
389551万 |
0.93 |
7.57% |
2020-10-09 |
12.37 |
12.68 |
12.07 |
12.29 |
464505手 |
57031万 |
0.18 |
1.49% |
2020-09-30 |
12.00 |
12.78 |
11.75 |
12.11 |
1280707手 |
155389万 |
0.13 |
1.08% |
2020-09-25 |
12.19 |
12.87 |
11.40 |
11.98 |
2734049手 |
333555万 |
-0.02 |
-0.17% |
2020-09-18 |
12.63 |
13.43 |
11.50 |
12.00 |
5393460手 |
678960万 |
-0.39 |
-3.15% |
2020-09-11 |
12.10 |
12.64 |
11.94 |
12.39 |
1846384手 |
228127万 |
0.35 |
2.91% |
2020-09-04 |
12.40 |
12.67 |
11.71 |
12.04 |
1780850手 |
215319万 |
-0.34 |
-2.75% |
2020-08-28 |
12.32 |
12.88 |
11.55 |
12.38 |
2015288手 |
246916万 |
0.02 |
0.16% |
2020-08-21 |
11.86 |
13.09 |
11.76 |
12.36 |
3463692手 |
435784万 |
0.47 |
3.95% |
2020-08-14 |
12.20 |
12.59 |
11.05 |
11.89 |
2489389手 |
294484万 |
-0.27 |
-2.22% |
2020-08-07 |
10.83 |
12.61 |
10.65 |
12.16 |
3735457手 |
435859万 |
1.35 |
12.49% |
2020-07-31 |
10.55 |
11.05 |
10.26 |
10.81 |
1680522手 |
179483万 |
0.12 |
1.12% |
2020-07-24 |
11.63 |
12.05 |
10.50 |
10.69 |
2379188手 |
272597万 |
-0.87 |
-7.53% |
2020-07-17 |
12.30 |
13.80 |
11.44 |
11.56 |
4966982手 |
622234万 |
-0.71 |
-5.79% |
2020-07-10 |
12.12 |
12.86 |
12.00 |
12.27 |
5500052手 |
686333万 |
0.02 |
0.16% |
2020-07-03 |
13.30 |
13.39 |
11.97 |
12.25 |
3504499手 |
435869万 |
-1.10 |
-8.24% |
2020-06-26 |
14.77 |
14.77 |
12.94 |
13.35 |
2799621手 |
375989万 |
-0.86 |
-6.05% |
2020-06-19 |
13.31 |
14.87 |
12.78 |
14.21 |
4784593手 |
665552万 |
0.98 |
7.41% |
2020-06-12 |
13.40 |
13.65 |
12.65 |
13.23 |
2468904手 |
325579万 |
-0.10 |
-0.75% |
2020-06-05 |
13.47 |
14.05 |
12.80 |
13.33 |
4131099手 |
554854万 |
-0.18 |
-1.33% |
2020-05-29 |
13.71 |
14.36 |
12.39 |
13.51 |
3959617手 |
529921万 |
-0.34 |
-2.46% |
2020-05-22 |
14.30 |
14.75 |
13.83 |
13.85 |
3615083手 |
517164万 |
-0.37 |
-2.60% |
2020-05-15 |
13.46 |
14.75 |
12.52 |
14.22 |
5626116手 |
782327万 |
0.76 |
5.65% |
2020-05-08 |
13.50 |
14.25 |
13.25 |
13.46 |
2594687手 |
353762万 |
-0.02 |
-0.15% |
2020-04-30 |
12.33 |
13.88 |
11.86 |
13.48 |
2902347手 |
371696万 |
1.14 |
9.24% |
2020-04-24 |
12.56 |
13.88 |
12.13 |
12.34 |
4646817手 |
599327万 |
-0.26 |
-2.06% |
2020-04-17 |
11.61 |
13.61 |
11.60 |
12.60 |
6067214手 |
765050万 |
0.83 |
7.05% |
2020-04-10 |
10.56 |
13.49 |
10.52 |
11.77 |
5548730手 |
655631万 |
1.70 |
16.88% |
2020-04-03 |
9.63 |
10.17 |
8.76 |
10.07 |
4988130手 |
465636万 |
0.17 |
1.72% |
2020-03-27 |
10.32 |
11.40 |
9.90 |
9.90 |
6898111手 |
732303万 |
-0.96 |
-8.84% |
2020-03-20 |
11.07 |
12.24 |
9.64 |
10.86 |
9615072手 |
1043306万 |
0.06 |
0.56% |
2020-03-13 |
9.50 |
12.47 |
8.17 |
10.80 |
9680173手 |
1005291万 |
1.34 |
14.16% |
2020-03-06 |
6.66 |
9.46 |
6.61 |
9.46 |
5087245手 |
413870万 |
2.71 |
40.15% |
2020-02-28 |
6.58 |
7.24 |
6.21 |
6.75 |
3345561手 |
226138万 |
0.22 |
3.37% |
2020-02-21 |
6.14 |
6.55 |
6.14 |
6.53 |
1147956手 |
72907万 |
0.41 |
6.70% |
2020-02-14 |
5.76 |
6.33 |
5.50 |
6.12 |
1514867手 |
90240万 |
0.30 |
5.16% |
2020-02-07 |
5.54 |
5.85 |
4.99 |
5.82 |
1353155手 |
73760万 |
-0.34 |
-5.52% |
2020-01-23 |
6.79 |
6.95 |
6.06 |
6.16 |
1019247手 |
66478万 |
-0.68 |
-9.94% |
2020-01-17 |
6.22 |
7.13 |
6.18 |
6.84 |
1841841手 |
123953万 |
0.57 |
9.09% |
2020-01-10 |
6.30 |
6.65 |
6.25 |
6.27 |
1365150手 |
87754万 |
-0.08 |
-1.26% |
2020-01-03 |
6.35 |
6.46 |
6.21 |
6.35 |
625635手 |
39710万 |
0.12 |
1.93% |
2019-12-31 |
7.99 |
7.99 |
6.02 |
6.23 |
2093648手 |
144060万 |
0.07 |
1.14% |
2019-12-27 |
6.30 |
6.35 |
5.98 |
6.16 |
862218手 |
52768万 |
-0.19 |
-2.99% |
2019-12-20 |
6.13 |
6.52 |
6.11 |
6.35 |
950925手 |
60258万 |
0.22 |
3.59% |
2019-12-13 |
6.17 |
6.32 |
6.06 |
6.13 |
581670手 |
35809万 |
-0.03 |
-0.49% |
2019-12-06 |
6.10 |
6.22 |
5.87 |
6.16 |
719918手 |
43689万 |
0.06 |
0.98% |
2019-11-29 |
6.46 |
6.95 |
6.06 |
6.10 |
1352985手 |
87807万 |
-0.32 |
-4.98% |
2019-11-22 |
6.37 |
6.71 |
6.32 |
6.42 |
703621手 |
45724万 |
0.05 |
0.79% |
2019-11-15 |
6.78 |
6.81 |
6.36 |
6.37 |
558046手 |
36658万 |
-0.41 |
-6.05% |
2019-11-08 |
6.72 |
7.01 |
6.72 |
6.78 |
563095手 |
38746万 |
0.06 |
0.89% |
2019-11-01 |
7.00 |
7.11 |
6.56 |
6.72 |
772548手 |
52858万 |
-0.32 |
-4.54% |
2019-10-25 |
7.10 |
7.28 |
6.95 |
7.04 |
470790手 |
33396万 |
-0.07 |
-0.98% |
2019-10-18 |
7.28 |
7.47 |
7.06 |
7.11 |
627481手 |
45130万 |
-0.10 |
-1.39% |
2019-10-11 |
7.39 |
7.42 |
7.12 |
7.21 |
430850手 |
31285万 |
-0.11 |
-1.50% |
2019-09-30 |
7.67 |
7.72 |
7.30 |
7.32 |
240404手 |
17955万 |
-0.16 |
-2.14% |
2019-09-27 |
7.71 |
7.85 |
7.10 |
7.48 |
1127570手 |
84585万 |
-0.25 |
-3.23% |
2019-09-20 |
8.03 |
8.19 |
7.65 |
7.73 |
929397手 |
73594万 |
-0.29 |
-3.62% |
2019-09-12 |
8.05 |
8.35 |
7.90 |
8.02 |
851849手 |
69133万 |
0.08 |
1.01% |
2019-09-06 |
7.88 |
8.17 |
7.78 |
7.94 |
1167562手 |
93013万 |
0.11 |
1.41% |
2019-08-30 |
7.14 |
8.48 |
7.11 |
7.83 |
2186042手 |
172779万 |
0.53 |
7.26% |
2019-08-23 |
7.24 |
7.53 |
7.01 |
7.30 |
1248059手 |
90965万 |
0.08 |
1.11% |
2019-08-16 |
7.41 |
7.48 |
6.80 |
7.22 |
1217877手 |
87536万 |
-0.22 |
-2.96% |
2019-08-09 |
7.18 |
7.44 |
6.48 |
7.44 |
1279935手 |
89645万 |
0.39 |
5.53% |
2019-08-02 |
7.15 |
7.30 |
6.76 |
7.05 |
692043手 |
49087万 |
-0.08 |
-1.12% |
2019-07-26 |
7.78 |
7.78 |
7.02 |
7.13 |
932339手 |
68065万 |
-0.59 |
-7.64% |
2019-07-19 |
7.84 |
8.07 |
7.65 |
7.72 |
480415手 |
37800万 |
-0.12 |
-1.53% |
2019-07-12 |
8.02 |
8.07 |
7.63 |
7.84 |
469755手 |
36798万 |
-0.21 |
-2.61% |
2019-07-05 |
7.95 |
8.25 |
7.92 |
8.05 |
808444手 |
65255万 |
0.21 |
2.68% |