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 |
13.75 |
15.52 |
13.30 |
15.52 |
2855304手 |
409072万 |
1.78 |
12.96% |
2022-06-17 |
12.65 |
14.59 |
12.61 |
13.74 |
3357825手 |
454339万 |
0.81 |
6.26% |
2022-06-10 |
11.27 |
13.69 |
11.27 |
12.93 |
2386994手 |
297433万 |
1.77 |
15.86% |
2022-06-02 |
11.09 |
11.31 |
10.75 |
11.16 |
762543手 |
84159万 |
0.28 |
2.57% |
2022-05-27 |
10.80 |
11.24 |
10.52 |
10.88 |
1017789手 |
111169万 |
0.13 |
1.21% |
2022-05-20 |
10.39 |
10.91 |
10.25 |
10.75 |
769763手 |
81202万 |
0.40 |
3.87% |
2022-05-13 |
10.36 |
10.74 |
10.15 |
10.35 |
676366手 |
70881万 |
-0.14 |
-1.33% |
2022-05-06 |
10.14 |
10.75 |
10.07 |
10.49 |
377204手 |
39550万 |
0.34 |
3.35% |
2022-04-29 |
10.05 |
10.21 |
9.12 |
10.15 |
967714手 |
94828万 |
-0.14 |
-1.36% |
2022-04-22 |
11.61 |
12.00 |
10.14 |
10.29 |
1189066手 |
133989万 |
-1.36 |
-11.67% |
2022-04-15 |
11.71 |
12.07 |
10.85 |
11.65 |
1560327手 |
179104万 |
-0.17 |
-1.44% |
2022-04-08 |
10.72 |
12.35 |
10.65 |
11.82 |
1115041手 |
127805万 |
1.23 |
11.62% |
2022-04-01 |
10.30 |
10.95 |
10.07 |
10.59 |
951222手 |
100724万 |
0.23 |
2.22% |
2022-03-25 |
10.71 |
10.87 |
10.26 |
10.36 |
616935手 |
65216万 |
-0.35 |
-3.27% |
2022-03-18 |
11.48 |
11.60 |
9.91 |
10.71 |
905854手 |
97026万 |
-0.78 |
-6.79% |
2022-03-11 |
11.78 |
12.04 |
10.46 |
11.49 |
989971手 |
112394万 |
-0.33 |
-2.79% |
2022-03-04 |
12.35 |
12.70 |
11.75 |
11.82 |
997690手 |
122617万 |
-0.61 |
-4.91% |
2022-02-25 |
11.90 |
13.18 |
11.76 |
12.43 |
1858492手 |
232466万 |
0.53 |
4.45% |
2022-02-18 |
11.19 |
12.10 |
10.92 |
11.90 |
1127404手 |
130121万 |
0.68 |
6.06% |
2022-02-11 |
11.43 |
11.87 |
11.19 |
11.22 |
839922手 |
96514万 |
-0.06 |
-0.53% |
2022-01-28 |
11.87 |
12.12 |
10.82 |
11.28 |
628565手 |
72023万 |
-0.57 |
-4.81% |
2022-01-21 |
12.65 |
12.82 |
11.62 |
11.85 |
717337手 |
87571万 |
-0.60 |
-4.82% |
2022-01-14 |
12.41 |
13.12 |
12.22 |
12.45 |
763097手 |
96950万 |
0.00 |
0.00% |
2022-01-07 |
13.25 |
13.29 |
12.45 |
12.45 |
623293手 |
79942万 |
-0.63 |
-4.82% |
2021-12-31 |
12.34 |
13.54 |
11.89 |
13.08 |
1000247手 |
128612万 |
0.69 |
5.57% |
2021-12-24 |
13.75 |
13.75 |
12.31 |
12.39 |
1043162手 |
135576万 |
-1.35 |
-9.82% |
2021-12-17 |
14.24 |
14.73 |
13.59 |
13.74 |
1199333手 |
169339万 |
-0.62 |
-4.32% |
2021-12-10 |
13.90 |
14.52 |
13.50 |
14.36 |
1228131手 |
171235万 |
0.46 |
3.31% |
2021-12-03 |
13.80 |
14.39 |
13.57 |
13.90 |
1459817手 |
205137万 |
-0.35 |
-2.46% |
2021-11-26 |
14.69 |
15.30 |
14.05 |
14.25 |
1800721手 |
263116万 |
0.16 |
1.14% |
2021-11-19 |
15.10 |
15.10 |
13.57 |
14.09 |
2340135手 |
329029万 |
-1.26 |
-8.21% |
2021-11-12 |
15.10 |
16.37 |
14.85 |
15.35 |
2427373手 |
381050万 |
0.19 |
1.25% |
2021-11-05 |
18.22 |
18.42 |
15.08 |
15.16 |
4599175手 |
765535万 |
-2.90 |
-16.06% |
2021-10-29 |
16.51 |
18.06 |
16.21 |
18.06 |
4900301手 |
836848万 |
1.60 |
9.72% |
2021-10-22 |
13.96 |
17.43 |
13.66 |
16.46 |
5379130手 |
832512万 |
2.48 |
17.74% |
2021-10-15 |
14.65 |
14.80 |
13.25 |
13.98 |
2469722手 |
345325万 |
-0.62 |
-4.25% |
2021-10-08 |
14.49 |
15.24 |
13.69 |
14.60 |
1059199手 |
152585万 |
0.37 |
2.60% |
2021-09-30 |
16.71 |
16.85 |
12.89 |
14.23 |
2670867手 |
378819万 |
-2.66 |
-15.75% |
2021-09-24 |
18.00 |
18.67 |
16.66 |
16.89 |
2233280手 |
391355万 |
-1.11 |
-6.17% |
2021-09-17 |
17.01 |
20.30 |
16.95 |
18.00 |
6745617手 |
1262987万 |
1.15 |
6.83% |
2021-09-10 |
15.00 |
17.24 |
13.83 |
16.85 |
4273574手 |
675805万 |
1.85 |
12.33% |
2021-09-03 |
15.79 |
17.46 |
14.67 |
15.00 |
6151451手 |
986053万 |
-0.06 |
-0.40% |
2021-08-27 |
14.22 |
15.06 |
13.44 |
15.06 |
3869036手 |
547584万 |
1.13 |
8.11% |
2021-08-20 |
14.20 |
15.00 |
13.17 |
13.93 |
4857435手 |
678383万 |
0.03 |
0.22% |
2021-08-13 |
12.16 |
14.31 |
11.56 |
13.90 |
4056425手 |
514635万 |
1.66 |
13.56% |
2021-08-06 |
12.08 |
12.44 |
10.01 |
12.24 |
4734236手 |
541718万 |
1.26 |
11.47% |
2021-07-19 |
11.43 |
11.88 |
10.93 |
10.98 |
724093手 |
81949万 |
-0.36 |
-3.17% |
2021-07-16 |
11.64 |
12.26 |
10.81 |
11.34 |
4101669手 |
468959万 |
0.06 |
0.53% |
2021-07-09 |
8.20 |
11.41 |
8.20 |
11.28 |
4765529手 |
480229万 |
3.08 |
37.56% |
2021-07-02 |
8.26 |
8.66 |
8.07 |
8.20 |
1200956手 |
100466万 |
-0.07 |
-0.85% |
2021-06-25 |
8.66 |
8.78 |
8.18 |
8.27 |
1297570手 |
109993万 |
-0.39 |
-4.50% |
2021-06-18 |
8.95 |
9.50 |
8.44 |
8.66 |
1662018手 |
148031万 |
-0.16 |
-1.81% |
2021-06-11 |
7.84 |
9.33 |
7.80 |
8.82 |
3565561手 |
310379万 |
1.26 |
16.67% |
2021-06-04 |
7.56 |
7.91 |
7.45 |
7.56 |
715585手 |
54945万 |
-0.03 |
-0.40% |
2021-05-28 |
7.57 |
8.25 |
7.56 |
7.59 |
925100手 |
72603万 |
-0.03 |
-0.39% |
2021-05-21 |
7.35 |
8.04 |
7.30 |
7.62 |
933303手 |
71527万 |
0.27 |
3.67% |
2021-05-14 |
7.35 |
7.43 |
7.17 |
7.35 |
449699手 |
32766万 |
0.01 |
0.14% |
2021-05-07 |
7.20 |
7.46 |
7.15 |
7.34 |
217725手 |
15941万 |
0.15 |
2.09% |
2021-04-30 |
7.30 |
7.70 |
7.10 |
7.19 |
825079手 |
60540万 |
-0.13 |
-1.78% |
2021-04-23 |
7.40 |
7.64 |
7.18 |
7.32 |
631106手 |
46858万 |
-0.07 |
-0.95% |
2021-04-16 |
8.18 |
8.23 |
7.34 |
7.39 |
959949手 |
73097万 |
-0.73 |
-8.99% |
2021-04-09 |
7.72 |
8.23 |
7.51 |
8.12 |
802811手 |
64253万 |
0.40 |
5.18% |
2021-04-02 |
7.63 |
8.33 |
7.61 |
7.72 |
1352457手 |
107008万 |
0.15 |
1.98% |
2021-03-26 |
7.40 |
7.75 |
7.05 |
7.57 |
953061手 |
70456万 |
0.19 |
2.58% |
2021-03-19 |
7.31 |
7.86 |
7.20 |
7.38 |
966250手 |
71873万 |
0.08 |
1.10% |
2021-03-12 |
8.11 |
8.32 |
7.00 |
7.30 |
1548933手 |
115318万 |
-0.80 |
-9.88% |
2021-03-05 |
8.38 |
8.56 |
7.95 |
8.10 |
1718047手 |
141555万 |
-0.08 |
-0.98% |
2021-02-26 |
8.60 |
9.15 |
7.80 |
8.18 |
3443000手 |
295515万 |
-0.14 |
-1.68% |
2021-02-19 |
7.55 |
8.32 |
7.45 |
8.32 |
1305205手 |
102903万 |
0.95 |
12.89% |
2021-02-10 |
7.07 |
7.59 |
6.95 |
7.37 |
1063609手 |
77327万 |
0.25 |
3.51% |
2021-02-05 |
7.75 |
7.85 |
6.90 |
7.12 |
2423650手 |
178748万 |
-0.55 |
-7.17% |
2021-01-29 |
6.64 |
8.36 |
6.61 |
7.67 |
4486647手 |
339111万 |
0.93 |
13.80% |
2021-01-22 |
5.78 |
6.80 |
5.78 |
6.74 |
1679539手 |
106507万 |
1.01 |
17.63% |
2021-01-15 |
5.74 |
5.82 |
5.50 |
5.73 |
646194手 |
36429万 |
-0.06 |
-1.04% |
2021-01-08 |
5.73 |
5.87 |
5.47 |
5.79 |
828101手 |
47069万 |
0.06 |
1.05% |
2020-12-31 |
5.72 |
6.02 |
5.51 |
5.73 |
696570手 |
39816万 |
0.01 |
0.17% |
2020-12-25 |
5.92 |
5.96 |
5.62 |
5.72 |
560564手 |
32501万 |
-0.19 |
-3.21% |
2020-12-18 |
5.67 |
6.04 |
5.67 |
5.91 |
526040手 |
30685万 |
0.16 |
2.78% |
2020-12-11 |
6.00 |
6.05 |
5.70 |
5.75 |
672708手 |
39652万 |
-0.21 |
-3.52% |
2020-12-04 |
5.95 |
6.07 |
5.90 |
5.96 |
351166手 |
20983万 |
-0.02 |
-0.33% |
2020-11-27 |
6.19 |
6.26 |
5.86 |
5.98 |
693531手 |
42074万 |
-0.25 |
-4.01% |
2020-11-20 |
6.33 |
6.40 |
6.08 |
6.23 |
714836手 |
44414万 |
-0.10 |
-1.58% |
2020-11-13 |
6.67 |
6.75 |
6.09 |
6.33 |
1350472手 |
86654万 |
-0.30 |
-4.53% |
2020-11-06 |
6.28 |
6.71 |
6.26 |
6.63 |
1142298手 |
74204万 |
0.33 |
5.24% |
2020-10-30 |
6.53 |
6.78 |
6.28 |
6.30 |
1562084手 |
102836万 |
-0.15 |
-2.33% |
2020-10-23 |
6.57 |
6.63 |
6.22 |
6.45 |
837390手 |
53728万 |
-0.12 |
-1.83% |
2020-10-16 |
6.55 |
6.72 |
6.46 |
6.57 |
1074743手 |
70846万 |
0.12 |
1.86% |
2020-10-09 |
6.38 |
6.53 |
6.25 |
6.45 |
309567手 |
19742万 |
0.27 |
4.37% |
2020-09-30 |
6.23 |
6.43 |
5.99 |
6.18 |
649984手 |
40145万 |
0.03 |
0.49% |
2020-09-25 |
6.17 |
6.30 |
5.94 |
6.15 |
728044手 |
44593万 |
-0.01 |
-0.16% |
2020-09-18 |
6.29 |
6.42 |
5.90 |
6.16 |
1025554手 |
63214万 |
-0.13 |
-2.07% |
2020-09-11 |
6.78 |
7.09 |
6.17 |
6.29 |
2042345手 |
133136万 |
-0.52 |
-7.64% |
2020-09-04 |
7.40 |
7.40 |
6.06 |
6.81 |
2593096手 |
169558万 |
-0.03 |
-0.44% |
2020-08-26 |
5.83 |
6.97 |
5.82 |
6.84 |
1882102手 |
123232万 |
1.01 |
17.32% |
2020-08-21 |
5.73 |
6.05 |
5.72 |
5.83 |
1099443手 |
64625万 |
0.10 |
1.75% |
2020-08-14 |
6.04 |
6.22 |
5.58 |
5.73 |
1305571手 |
76347万 |
-0.32 |
-5.29% |
2020-08-07 |
5.45 |
6.15 |
5.42 |
6.05 |
2136508手 |
126471万 |
0.66 |
12.24% |
2020-07-31 |
5.35 |
5.46 |
5.24 |
5.39 |
988543手 |
52828万 |
0.08 |
1.51% |
2020-07-24 |
5.82 |
5.99 |
5.23 |
5.31 |
2457861手 |
138996万 |
-0.29 |
-5.18% |
2020-07-17 |
5.39 |
5.72 |
5.19 |
5.60 |
2354950手 |
129606万 |
0.23 |
4.28% |
2020-07-10 |
4.71 |
5.63 |
4.71 |
5.37 |
2203053手 |
116055万 |
0.70 |
14.99% |
2020-07-03 |
4.57 |
4.67 |
4.48 |
4.67 |
681818手 |
31071万 |
0.02 |
0.43% |
2020-06-26 |
4.70 |
4.73 |
4.60 |
4.65 |
275870手 |
12849万 |
-0.04 |
-0.85% |
2020-06-19 |
4.64 |
4.79 |
4.61 |
4.69 |
541982手 |
25456万 |
0.05 |
1.08% |
2020-06-12 |
4.73 |
4.79 |
4.55 |
4.64 |
577587手 |
26868万 |
-0.07 |
-1.49% |
2020-06-05 |
4.70 |
4.82 |
4.65 |
4.71 |
605683手 |
28684万 |
0.03 |
0.64% |
2020-05-29 |
4.53 |
4.78 |
4.50 |
4.68 |
514634手 |
23707万 |
0.15 |
3.31% |
2020-05-22 |
4.89 |
4.89 |
4.48 |
4.53 |
600662手 |
28270万 |
-0.30 |
-6.21% |
2020-05-15 |
5.02 |
5.04 |
4.70 |
4.83 |
904660手 |
44163万 |
-0.18 |
-3.59% |
2020-05-08 |
4.80 |
5.14 |
4.60 |
5.01 |
1016286手 |
49578万 |
0.41 |
8.91% |
2020-04-30 |
4.52 |
4.62 |
4.35 |
4.60 |
722408手 |
32387万 |
0.07 |
1.54% |
2020-04-24 |
4.60 |
4.78 |
4.51 |
4.53 |
873748手 |
40469万 |
-0.02 |
-0.44% |
2020-04-17 |
4.51 |
4.70 |
4.40 |
4.55 |
764920手 |
34886万 |
-0.03 |
-0.66% |
2020-04-10 |
4.59 |
4.77 |
4.48 |
4.58 |
793354手 |
36881万 |
0.08 |
1.78% |
2020-04-03 |
4.33 |
4.63 |
4.33 |
4.50 |
805152手 |
36256万 |
0.01 |
0.22% |
2020-03-27 |
4.41 |
4.75 |
4.22 |
4.49 |
1110166手 |
49713万 |
-0.05 |
-1.10% |
2020-03-20 |
5.09 |
5.10 |
4.32 |
4.54 |
1136874手 |
53113万 |
-0.47 |
-9.38% |
2020-03-13 |
5.41 |
5.62 |
4.79 |
5.01 |
1550772手 |
80570万 |
-0.50 |
-9.07% |
2020-03-06 |
5.30 |
5.63 |
5.16 |
5.51 |
1887506手 |
101698万 |
0.32 |
6.17% |
2020-02-28 |
5.09 |
5.86 |
4.96 |
5.19 |
3183619手 |
170747万 |
0.12 |
2.37% |
2020-02-21 |
5.19 |
5.35 |
5.01 |
5.07 |
2276451手 |
117254万 |
-0.05 |
-0.98% |
2020-02-14 |
4.73 |
5.55 |
4.50 |
5.12 |
3283411手 |
166358万 |
0.67 |
15.06% |
2020-02-07 |
4.21 |
4.58 |
3.80 |
4.45 |
1373106手 |
57756万 |
-0.23 |
-4.92% |