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 |
6.95 |
7.22 |
6.21 |
6.37 |
4743172手 |
313606万 |
0.05 |
0.79% |
2022-06-17 |
5.31 |
6.61 |
5.29 |
6.32 |
5688772手 |
340720万 |
0.84 |
15.33% |
2022-06-10 |
6.04 |
6.24 |
5.21 |
5.48 |
4267718手 |
244387万 |
-0.57 |
-9.42% |
2022-06-02 |
6.10 |
6.26 |
5.92 |
6.05 |
2107137手 |
128919万 |
0.02 |
0.33% |
2022-05-27 |
5.95 |
6.50 |
5.92 |
6.03 |
3095513手 |
189402万 |
0.10 |
1.69% |
2022-05-20 |
5.63 |
6.08 |
5.60 |
5.93 |
3242514手 |
190532万 |
0.34 |
6.08% |
2022-05-13 |
5.68 |
5.96 |
5.50 |
5.59 |
2467648手 |
140365万 |
-0.06 |
-1.06% |
2022-05-06 |
5.83 |
6.08 |
5.60 |
5.65 |
1040038手 |
60589万 |
-0.20 |
-3.42% |
2022-04-29 |
6.15 |
6.60 |
5.52 |
5.85 |
2794787手 |
167894万 |
-0.38 |
-6.10% |
2022-04-22 |
7.14 |
7.16 |
6.09 |
6.23 |
4240751手 |
286887万 |
-0.85 |
-12.01% |
2022-04-15 |
7.13 |
7.45 |
6.66 |
7.08 |
2888096手 |
204008万 |
-0.06 |
-0.84% |
2022-04-08 |
7.60 |
7.77 |
6.93 |
7.14 |
2315555手 |
170095万 |
-0.57 |
-7.39% |
2022-04-01 |
7.34 |
7.90 |
6.86 |
7.71 |
6220395手 |
459337万 |
0.49 |
6.79% |
2022-03-25 |
6.26 |
7.22 |
6.20 |
7.22 |
3321602手 |
221682万 |
0.96 |
15.34% |
2022-03-18 |
6.20 |
6.38 |
5.70 |
6.26 |
2065921手 |
126007万 |
0.00 |
0.00% |
2022-03-11 |
6.65 |
6.68 |
5.68 |
6.26 |
2654795手 |
164056万 |
-0.49 |
-7.26% |
2022-03-04 |
6.91 |
7.43 |
6.70 |
6.75 |
3222845手 |
225424万 |
-0.16 |
-2.31% |
2022-02-25 |
7.20 |
7.45 |
6.88 |
6.91 |
2165182手 |
155270万 |
-0.32 |
-4.43% |
2022-02-18 |
7.45 |
7.60 |
6.99 |
7.23 |
2403393手 |
174028万 |
-0.27 |
-3.60% |
2022-02-11 |
7.97 |
8.01 |
6.60 |
7.50 |
4778669手 |
351685万 |
-1.35 |
-15.25% |
2022-01-28 |
9.22 |
9.41 |
8.66 |
8.85 |
1581452手 |
142444万 |
-0.48 |
-5.14% |
2022-01-21 |
10.00 |
10.10 |
9.31 |
9.33 |
2343209手 |
228668万 |
-0.67 |
-6.70% |
2022-01-14 |
10.09 |
11.11 |
9.95 |
10.00 |
3824900手 |
406091万 |
-0.20 |
-1.96% |
2022-01-07 |
9.65 |
10.69 |
9.61 |
10.20 |
3018240手 |
309611万 |
0.54 |
5.59% |
2021-12-31 |
9.62 |
9.83 |
9.35 |
9.66 |
1461484手 |
139767万 |
0.10 |
1.05% |
2021-12-24 |
9.15 |
9.67 |
8.96 |
9.56 |
1974921手 |
184408万 |
0.38 |
4.14% |
2021-12-17 |
9.65 |
9.76 |
9.16 |
9.18 |
1312837手 |
123989万 |
-0.50 |
-5.17% |
2021-12-10 |
9.72 |
9.94 |
9.49 |
9.68 |
1250224手 |
121466万 |
-0.06 |
-0.62% |
2021-12-03 |
9.77 |
10.06 |
9.52 |
9.74 |
1461116手 |
142033万 |
-0.20 |
-2.01% |
2021-11-26 |
10.63 |
10.65 |
9.91 |
9.94 |
1663325手 |
170531万 |
-0.74 |
-6.93% |
2021-11-19 |
10.73 |
11.10 |
10.38 |
10.68 |
2211024手 |
237977万 |
0.07 |
0.66% |
2021-11-12 |
10.68 |
11.15 |
10.39 |
10.61 |
1959507手 |
208779万 |
-0.10 |
-0.93% |
2021-11-05 |
9.87 |
11.24 |
9.80 |
10.71 |
4090514手 |
433809万 |
0.69 |
6.89% |
2021-10-29 |
10.50 |
10.76 |
9.61 |
10.02 |
2921347手 |
292891万 |
0.10 |
1.01% |
2021-10-22 |
9.16 |
10.56 |
8.99 |
9.92 |
4656391手 |
471095万 |
0.77 |
8.41% |
2021-10-15 |
10.10 |
10.41 |
9.02 |
9.15 |
3009246手 |
295690万 |
-0.89 |
-8.87% |
2021-10-08 |
9.53 |
10.35 |
9.29 |
10.04 |
879128手 |
87624万 |
0.61 |
6.47% |
2021-09-30 |
9.02 |
9.89 |
8.91 |
9.43 |
2578622手 |
244192万 |
0.40 |
4.43% |
2021-09-24 |
8.76 |
9.10 |
8.58 |
9.03 |
1141297手 |
100828万 |
0.10 |
1.12% |
2021-09-17 |
8.80 |
9.15 |
8.44 |
8.93 |
1905551手 |
168240万 |
0.10 |
1.13% |
2021-09-10 |
8.80 |
9.14 |
8.70 |
8.83 |
1335294手 |
119250万 |
-0.01 |
-0.11% |
2021-09-03 |
8.80 |
8.93 |
8.33 |
8.84 |
1465040手 |
126243万 |
0.00 |
0.00% |
2021-08-27 |
9.44 |
9.45 |
8.78 |
8.84 |
1068973手 |
97523万 |
-0.53 |
-5.66% |
2021-08-20 |
9.59 |
9.67 |
8.94 |
9.37 |
1177334手 |
109293万 |
-0.25 |
-2.60% |
2021-08-13 |
9.38 |
10.14 |
9.38 |
9.62 |
1774489手 |
174437万 |
0.16 |
1.69% |
2021-08-06 |
9.41 |
10.25 |
9.25 |
9.46 |
1592337手 |
155239万 |
-0.06 |
-0.63% |
2021-07-30 |
10.69 |
10.93 |
8.92 |
9.52 |
2001771手 |
195798万 |
-1.21 |
-11.28% |
2021-07-23 |
10.61 |
11.19 |
10.40 |
10.73 |
1877694手 |
200905万 |
0.03 |
0.28% |
2021-07-16 |
11.35 |
11.41 |
10.12 |
10.70 |
2008703手 |
218447万 |
-0.70 |
-6.14% |
2021-07-09 |
11.68 |
12.15 |
11.22 |
11.40 |
1559913手 |
179482万 |
-0.44 |
-3.72% |
2021-07-02 |
11.21 |
12.64 |
11.21 |
11.84 |
3496636手 |
417985万 |
0.66 |
5.90% |
2021-06-25 |
11.27 |
11.45 |
10.75 |
11.18 |
2226916手 |
245412万 |
-0.44 |
-3.79% |
2021-06-18 |
11.79 |
12.16 |
10.69 |
11.62 |
1824235手 |
209016万 |
-0.29 |
-2.44% |
2021-06-11 |
12.96 |
13.22 |
11.88 |
11.91 |
2204308手 |
277791万 |
-1.09 |
-8.38% |
2021-06-04 |
12.84 |
13.20 |
12.53 |
13.00 |
1445422手 |
186158万 |
-0.01 |
-0.08% |
2021-05-28 |
13.60 |
13.65 |
12.59 |
13.01 |
1656896手 |
216337万 |
-0.55 |
-4.06% |
2021-05-21 |
13.85 |
13.89 |
13.22 |
13.56 |
1026977手 |
139053万 |
-0.22 |
-1.60% |
2021-05-14 |
14.25 |
14.28 |
13.54 |
13.78 |
948381手 |
130899万 |
-0.45 |
-3.16% |
2021-05-07 |
14.58 |
14.61 |
13.85 |
14.23 |
597947手 |
84638万 |
-0.50 |
-3.39% |
2021-04-30 |
14.42 |
15.25 |
13.62 |
14.73 |
1362074手 |
196245万 |
0.28 |
1.94% |
2021-04-23 |
13.50 |
14.69 |
13.30 |
14.45 |
1311333手 |
184653万 |
0.91 |
6.72% |
2021-04-16 |
15.12 |
15.29 |
13.42 |
13.54 |
1585343手 |
222487万 |
-1.51 |
-10.03% |
2021-04-09 |
15.10 |
15.10 |
14.66 |
15.05 |
753547手 |
112205万 |
-0.09 |
-0.59% |
2021-04-02 |
15.54 |
15.64 |
14.55 |
15.14 |
1412729手 |
212669万 |
-0.42 |
-2.70% |
2021-03-26 |
15.90 |
16.33 |
15.19 |
15.56 |
1082379手 |
171796万 |
-0.47 |
-2.93% |
2021-03-19 |
16.16 |
16.48 |
15.82 |
16.03 |
1114990手 |
179960万 |
-0.34 |
-2.08% |
2021-03-12 |
16.26 |
16.50 |
15.60 |
16.37 |
1413374手 |
226883万 |
0.01 |
0.06% |
2021-03-05 |
16.63 |
17.08 |
16.13 |
16.36 |
1691147手 |
280309万 |
-0.20 |
-1.21% |
2021-02-26 |
18.22 |
19.01 |
16.41 |
16.56 |
4482826手 |
801606万 |
-1.36 |
-7.59% |
2021-02-19 |
16.15 |
17.92 |
16.00 |
17.92 |
1727938手 |
295749万 |
1.99 |
12.49% |
2021-02-10 |
16.15 |
16.43 |
15.60 |
15.93 |
1323884手 |
211977万 |
0.09 |
0.57% |
2021-02-05 |
15.61 |
16.98 |
15.31 |
15.84 |
3646662手 |
590137万 |
-1.50 |
-8.65% |
2021-01-29 |
16.90 |
18.40 |
16.62 |
17.34 |
3184258手 |
559180万 |
0.52 |
3.09% |
2021-01-22 |
17.32 |
17.61 |
16.60 |
16.82 |
1957383手 |
332263万 |
-0.31 |
-1.81% |
2021-01-15 |
17.80 |
17.94 |
16.90 |
17.13 |
2603238手 |
453090万 |
-0.93 |
-5.15% |
2021-01-08 |
17.56 |
19.98 |
17.55 |
18.06 |
5357893手 |
1014207万 |
1.02 |
5.99% |
2020-12-31 |
16.58 |
17.36 |
16.51 |
17.04 |
1652863手 |
280912万 |
0.67 |
4.09% |
2020-12-25 |
17.03 |
17.18 |
16.18 |
16.37 |
1880415手 |
312379万 |
-0.62 |
-3.65% |
2020-12-18 |
17.31 |
17.85 |
16.98 |
16.99 |
1408776手 |
244635万 |
-0.25 |
-1.45% |
2020-12-11 |
19.03 |
19.45 |
16.90 |
17.24 |
2022592手 |
370419万 |
-1.77 |
-9.31% |
2020-12-04 |
18.88 |
19.14 |
18.54 |
19.01 |
1274338手 |
240386万 |
0.64 |
3.48% |
2020-11-27 |
17.96 |
18.78 |
17.62 |
18.37 |
1703080手 |
307822万 |
0.33 |
1.83% |
2020-11-20 |
16.88 |
18.55 |
16.81 |
18.04 |
2379594手 |
426152万 |
1.15 |
6.81% |
2020-11-13 |
17.09 |
17.46 |
16.37 |
16.89 |
1573967手 |
267560万 |
-0.21 |
-1.23% |
2020-11-06 |
17.40 |
17.57 |
16.93 |
17.10 |
1352523手 |
232968万 |
0.00 |
0.00% |
2020-10-30 |
16.64 |
17.98 |
16.18 |
17.10 |
1830492手 |
316784万 |
0.46 |
2.76% |
2020-10-23 |
18.75 |
19.09 |
16.58 |
16.64 |
1675302手 |
298298万 |
-2.04 |
-10.92% |
2020-10-16 |
18.07 |
19.97 |
17.90 |
18.68 |
2807673手 |
531569万 |
0.41 |
2.24% |
2020-10-09 |
18.35 |
18.43 |
17.83 |
18.27 |
366239手 |
66565万 |
0.09 |
0.49% |
2020-09-30 |
18.61 |
18.69 |
17.72 |
18.18 |
929625手 |
169009万 |
-0.30 |
-1.62% |
2020-09-25 |
18.70 |
18.86 |
17.90 |
18.48 |
1550431手 |
284919万 |
-0.33 |
-1.75% |
2020-09-18 |
19.52 |
19.92 |
18.07 |
18.81 |
2288718手 |
430218万 |
-0.70 |
-3.59% |
2020-09-11 |
24.82 |
24.92 |
18.93 |
19.51 |
3697075手 |
780805万 |
-4.78 |
-19.68% |
2020-09-04 |
24.69 |
26.38 |
23.75 |
24.29 |
2846473手 |
712882万 |
-0.25 |
-1.02% |
2020-08-28 |
24.39 |
25.33 |
23.53 |
24.54 |
2690621手 |
661464万 |
0.42 |
1.74% |
2020-08-21 |
23.62 |
24.84 |
23.21 |
24.12 |
3309451手 |
791283万 |
0.74 |
3.17% |
2020-08-14 |
26.10 |
26.11 |
22.87 |
23.38 |
5346332手 |
1276236万 |
-2.99 |
-11.34% |
2020-08-07 |
21.80 |
26.68 |
21.65 |
26.37 |
6630405手 |
1633170万 |
4.80 |
22.25% |
2020-07-31 |
19.80 |
21.82 |
18.83 |
21.57 |
5991051手 |
1241601万 |
2.24 |
11.59% |
2020-07-24 |
19.10 |
20.66 |
18.72 |
19.33 |
3784454手 |
739215万 |
0.64 |
3.42% |
2020-07-17 |
19.75 |
21.08 |
18.44 |
18.69 |
5700448手 |
1132001万 |
-0.36 |
-1.89% |
2020-07-10 |
19.55 |
20.63 |
18.83 |
19.05 |
5199643手 |
1017530万 |
0.27 |
1.44% |
2020-07-03 |
17.02 |
19.16 |
17.02 |
18.78 |
3910270手 |
702666万 |
1.89 |
11.19% |
2020-06-26 |
17.14 |
17.31 |
16.64 |
16.89 |
1385275手 |
234505万 |
-0.15 |
-0.88% |
2020-06-19 |
15.82 |
17.44 |
15.80 |
17.04 |
3715349手 |
617087万 |
1.67 |
10.87% |
2020-06-12 |
16.05 |
16.38 |
15.28 |
15.37 |
1708525手 |
271441万 |
-0.54 |
-3.39% |
2020-06-05 |
15.52 |
16.64 |
15.33 |
15.91 |
2257848手 |
364514万 |
0.42 |
2.71% |
2020-05-29 |
16.09 |
16.48 |
15.18 |
15.49 |
1896968手 |
300908万 |
-0.46 |
-2.88% |
2020-05-22 |
16.38 |
16.89 |
15.70 |
15.95 |
2428976手 |
397031万 |
-0.20 |
-1.24% |
2020-05-15 |
18.00 |
18.08 |
16.05 |
16.15 |
3625173手 |
615798万 |
-2.28 |
-12.37% |
2020-05-08 |
18.18 |
18.89 |
17.90 |
18.43 |
1978534手 |
365060万 |
-0.06 |
-0.32% |
2020-04-30 |
19.68 |
20.25 |
18.13 |
18.49 |
3033281手 |
577080万 |
-1.07 |
-5.47% |
2020-04-24 |
18.17 |
20.14 |
18.06 |
19.56 |
4052573手 |
772960万 |
1.27 |
6.94% |
2020-04-17 |
19.80 |
20.39 |
18.03 |
18.29 |
5401288手 |
1031438万 |
-3.53 |
-16.18% |
2020-04-10 |
19.40 |
22.28 |
19.01 |
21.82 |
5540673手 |
1160756万 |
2.62 |
13.65% |
2020-04-03 |
16.85 |
19.33 |
16.71 |
19.20 |
5780760手 |
1070860万 |
1.92 |
11.11% |