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 |
5.20 |
5.85 |
5.14 |
5.73 |
1433085手 |
80323万 |
0.53 |
10.19% |
2022-06-17 |
5.13 |
5.39 |
5.10 |
5.20 |
575740手 |
30185万 |
0.02 |
0.39% |
2022-06-10 |
5.36 |
5.39 |
5.07 |
5.18 |
549394手 |
28650万 |
-0.17 |
-3.18% |
2022-06-02 |
4.98 |
5.64 |
4.93 |
5.35 |
1017946手 |
54618万 |
0.35 |
7.00% |
2022-05-27 |
4.88 |
5.10 |
4.70 |
5.00 |
514865手 |
25456万 |
0.13 |
2.67% |
2022-05-20 |
4.63 |
4.88 |
4.63 |
4.87 |
380629手 |
18177万 |
0.17 |
3.62% |
2022-05-13 |
4.51 |
4.84 |
4.50 |
4.70 |
420739手 |
19551万 |
0.14 |
3.07% |
2022-05-06 |
4.52 |
4.72 |
4.43 |
4.56 |
240195手 |
10976万 |
-0.01 |
-0.22% |
2022-04-29 |
4.41 |
4.60 |
3.62 |
4.57 |
753354手 |
32553万 |
0.10 |
2.24% |
2022-04-22 |
4.68 |
4.79 |
4.44 |
4.47 |
232362手 |
10724万 |
-0.24 |
-5.10% |
2022-04-15 |
4.80 |
4.99 |
4.69 |
4.71 |
324731手 |
15591万 |
-0.11 |
-2.28% |
2022-04-08 |
4.98 |
5.18 |
4.79 |
4.82 |
252327手 |
12624万 |
-0.17 |
-3.41% |
2022-04-01 |
4.88 |
5.03 |
4.81 |
4.99 |
340342手 |
16746万 |
0.09 |
1.84% |
2022-03-25 |
4.92 |
5.01 |
4.83 |
4.90 |
308894手 |
15192万 |
-0.01 |
-0.20% |
2022-03-18 |
5.00 |
5.02 |
4.50 |
4.91 |
402719手 |
19223万 |
-0.09 |
-1.80% |
2022-03-11 |
5.16 |
5.33 |
4.70 |
5.00 |
414804手 |
20803万 |
-0.19 |
-3.66% |
2022-03-04 |
5.24 |
5.45 |
5.07 |
5.19 |
447362手 |
23430万 |
-0.06 |
-1.14% |
2022-02-25 |
5.77 |
5.79 |
5.13 |
5.25 |
832352手 |
46600万 |
-0.42 |
-7.41% |
2022-02-18 |
5.05 |
6.00 |
4.94 |
5.67 |
1493505手 |
83306万 |
0.63 |
12.50% |
2022-02-11 |
5.17 |
5.32 |
4.76 |
5.04 |
558942手 |
28180万 |
-0.13 |
-2.52% |
2022-01-28 |
5.61 |
5.66 |
4.97 |
5.17 |
488675手 |
25679万 |
-0.50 |
-8.82% |
2022-01-21 |
5.82 |
6.10 |
5.57 |
5.67 |
836276手 |
48811万 |
-0.13 |
-2.24% |
2022-01-14 |
5.86 |
6.05 |
5.70 |
5.80 |
581470手 |
34173万 |
-0.10 |
-1.70% |
2022-01-07 |
5.75 |
6.39 |
5.75 |
5.90 |
878676手 |
53579万 |
0.11 |
1.90% |
2021-12-31 |
5.48 |
6.05 |
5.30 |
5.79 |
842972手 |
47819万 |
0.28 |
5.08% |
2021-12-24 |
5.60 |
6.11 |
5.48 |
5.51 |
1010716手 |
57574万 |
-0.09 |
-1.61% |
2021-12-17 |
5.15 |
5.66 |
5.13 |
5.60 |
946145手 |
51170万 |
0.44 |
8.53% |
2021-12-10 |
4.72 |
5.16 |
4.62 |
5.16 |
474971手 |
23118万 |
0.44 |
9.32% |
2021-12-03 |
4.74 |
4.82 |
4.67 |
4.72 |
233851手 |
11077万 |
-0.07 |
-1.46% |
2021-11-26 |
5.03 |
5.05 |
4.77 |
4.79 |
251354手 |
12347万 |
-0.20 |
-4.01% |
2021-11-19 |
5.01 |
5.15 |
4.91 |
4.99 |
269651手 |
13631万 |
-0.03 |
-0.60% |
2021-11-12 |
4.76 |
5.09 |
4.70 |
5.02 |
303779手 |
14921万 |
0.26 |
5.46% |
2021-11-05 |
4.64 |
4.79 |
4.54 |
4.76 |
223237手 |
10415万 |
0.09 |
1.93% |
2021-10-29 |
4.71 |
4.83 |
4.47 |
4.67 |
203503手 |
9358万 |
-0.04 |
-0.85% |
2021-10-22 |
4.95 |
5.01 |
4.67 |
4.71 |
191065手 |
9218万 |
-0.23 |
-4.66% |
2021-10-15 |
5.03 |
5.12 |
4.85 |
4.94 |
234684手 |
11682万 |
-0.08 |
-1.59% |
2021-10-08 |
4.85 |
5.04 |
4.85 |
5.02 |
64383手 |
3203万 |
0.20 |
4.15% |
2021-09-30 |
4.98 |
5.00 |
4.69 |
4.82 |
149056手 |
7165万 |
-0.15 |
-3.02% |
2021-09-24 |
4.90 |
5.09 |
4.87 |
4.97 |
118567手 |
5927万 |
0.04 |
0.81% |
2021-09-17 |
5.08 |
5.20 |
4.90 |
4.93 |
266373手 |
13492万 |
-0.15 |
-2.95% |
2021-09-10 |
4.82 |
5.21 |
4.80 |
5.08 |
408398手 |
20602万 |
0.24 |
4.96% |
2021-09-03 |
4.73 |
4.86 |
4.57 |
4.84 |
323620手 |
15293万 |
0.14 |
2.98% |
2021-08-27 |
4.53 |
4.77 |
4.53 |
4.70 |
222646手 |
10429万 |
0.17 |
3.75% |
2021-08-20 |
4.59 |
4.64 |
4.47 |
4.53 |
152843手 |
6984万 |
-0.06 |
-1.31% |
2021-08-13 |
4.49 |
4.77 |
4.45 |
4.59 |
190050手 |
8800万 |
0.10 |
2.23% |
2021-08-06 |
4.54 |
4.74 |
4.44 |
4.49 |
212337手 |
9744万 |
-0.07 |
-1.53% |
2021-07-30 |
4.91 |
4.92 |
4.50 |
4.56 |
251275手 |
11709万 |
-0.35 |
-7.13% |
2021-07-23 |
5.02 |
5.03 |
4.90 |
4.91 |
176368手 |
8770万 |
-0.12 |
-2.39% |
2021-07-16 |
4.91 |
5.26 |
4.90 |
5.03 |
235341手 |
11791万 |
0.12 |
2.44% |
2021-07-09 |
4.98 |
5.02 |
4.80 |
4.91 |
201545手 |
9945万 |
-0.09 |
-1.80% |
2021-07-02 |
5.09 |
5.11 |
4.89 |
5.00 |
220500手 |
11073万 |
-0.10 |
-1.96% |
2021-06-25 |
5.37 |
5.43 |
5.05 |
5.10 |
296844手 |
15507万 |
-0.31 |
-5.73% |
2021-06-18 |
5.65 |
5.70 |
5.32 |
5.41 |
195549手 |
10681万 |
-0.23 |
-4.08% |
2021-06-11 |
5.68 |
5.82 |
5.59 |
5.64 |
206037手 |
11683万 |
-0.05 |
-0.88% |
2021-06-04 |
5.70 |
6.02 |
5.65 |
5.69 |
304054手 |
17554万 |
-0.02 |
-0.35% |
2021-05-28 |
5.70 |
5.89 |
5.59 |
5.71 |
236695手 |
13613万 |
0.07 |
1.24% |
2021-05-21 |
5.81 |
5.85 |
5.49 |
5.64 |
279851手 |
15843万 |
-0.18 |
-3.09% |
2021-05-14 |
5.61 |
6.17 |
5.51 |
5.82 |
393455手 |
22814万 |
0.19 |
3.38% |
2021-05-07 |
5.64 |
5.68 |
5.56 |
5.63 |
75620手 |
4232万 |
-0.05 |
-0.88% |
2021-04-30 |
5.88 |
6.09 |
5.55 |
5.68 |
264098手 |
15426万 |
-0.21 |
-3.56% |
2021-04-23 |
6.12 |
6.17 |
5.83 |
5.89 |
235817手 |
14142万 |
-0.19 |
-3.12% |
2021-04-16 |
6.00 |
6.19 |
5.70 |
6.08 |
327960手 |
19493万 |
0.10 |
1.67% |
2021-04-09 |
5.84 |
6.10 |
5.83 |
5.98 |
169599手 |
10119万 |
0.15 |
2.57% |
2021-04-02 |
6.07 |
6.11 |
5.73 |
5.83 |
209790手 |
12300万 |
-0.24 |
-3.95% |
2021-03-26 |
6.17 |
6.32 |
6.01 |
6.07 |
253973手 |
15544万 |
-0.15 |
-2.41% |
2021-03-19 |
5.87 |
6.60 |
5.78 |
6.22 |
450478手 |
27900万 |
0.35 |
5.96% |
2021-03-12 |
6.22 |
6.30 |
5.72 |
5.87 |
296887手 |
17774万 |
-0.36 |
-5.78% |
2021-03-05 |
5.90 |
6.30 |
5.89 |
6.23 |
365136手 |
22373万 |
0.38 |
6.50% |
2021-02-26 |
6.14 |
6.15 |
5.78 |
5.85 |
335984手 |
20177万 |
-0.31 |
-5.03% |
2021-02-19 |
6.05 |
6.17 |
5.83 |
6.16 |
226830手 |
13608万 |
0.26 |
4.41% |
2021-02-10 |
5.54 |
6.11 |
5.51 |
5.90 |
332378手 |
19374万 |
0.35 |
6.31% |
2021-02-05 |
5.83 |
6.09 |
5.47 |
5.55 |
564617手 |
32510万 |
-0.34 |
-5.77% |
2021-01-29 |
5.59 |
5.93 |
5.32 |
5.89 |
408226手 |
23041万 |
0.31 |
5.56% |
2021-01-22 |
5.66 |
5.93 |
5.55 |
5.58 |
290335手 |
16680万 |
-0.07 |
-1.24% |
2021-01-15 |
5.81 |
5.88 |
5.44 |
5.65 |
293511手 |
16477万 |
-0.21 |
-3.58% |
2021-01-08 |
6.38 |
6.55 |
5.63 |
5.86 |
386624手 |
23696万 |
-0.58 |
-9.01% |
2020-12-31 |
6.09 |
6.52 |
5.89 |
6.44 |
248007手 |
15280万 |
0.37 |
6.10% |
2020-12-25 |
6.78 |
6.82 |
6.05 |
6.07 |
310382手 |
19809万 |
-0.69 |
-10.21% |
2020-12-18 |
6.79 |
7.14 |
6.63 |
6.76 |
200557手 |
13752万 |
-0.03 |
-0.44% |
2020-12-11 |
7.35 |
7.36 |
6.73 |
6.79 |
196697手 |
13857万 |
-0.53 |
-7.24% |
2020-12-04 |
7.32 |
7.55 |
7.23 |
7.32 |
132373手 |
9771万 |
0.00 |
0.00% |
2020-11-27 |
7.04 |
7.45 |
6.93 |
7.32 |
339075手 |
24332万 |
0.32 |
4.57% |
2020-11-20 |
6.98 |
7.07 |
6.92 |
7.00 |
191356手 |
13372万 |
0.05 |
0.72% |
2020-11-13 |
6.99 |
7.37 |
6.86 |
6.95 |
284939手 |
20112万 |
-0.01 |
-0.14% |
2020-11-06 |
6.83 |
7.10 |
6.66 |
6.96 |
309510手 |
21338万 |
0.12 |
1.75% |
2020-10-30 |
7.30 |
7.30 |
6.79 |
6.84 |
319498手 |
22546万 |
-0.45 |
-6.17% |
2020-10-23 |
7.48 |
7.62 |
7.25 |
7.29 |
386855手 |
28783万 |
-0.16 |
-2.15% |
2020-10-16 |
8.59 |
8.65 |
7.44 |
7.45 |
672711手 |
53875万 |
-1.06 |
-12.46% |
2020-10-09 |
8.42 |
8.55 |
8.39 |
8.51 |
46496手 |
3951万 |
0.18 |
2.16% |
2020-09-30 |
8.61 |
8.63 |
8.25 |
8.33 |
152665手 |
12875万 |
-0.27 |
-3.14% |
2020-09-25 |
9.25 |
9.41 |
8.43 |
8.60 |
377731手 |
33774万 |
-0.56 |
-6.11% |
2020-09-18 |
9.03 |
9.26 |
8.87 |
9.16 |
428422手 |
38728万 |
0.12 |
1.33% |
2020-09-11 |
9.42 |
10.02 |
8.83 |
9.04 |
866288手 |
82486万 |
-0.34 |
-3.62% |
2020-09-04 |
9.14 |
9.40 |
8.97 |
9.38 |
514668手 |
47465万 |
0.26 |
2.85% |
2020-08-28 |
9.29 |
9.32 |
8.83 |
9.12 |
557855手 |
50625万 |
-0.12 |
-1.30% |
2020-08-21 |
8.74 |
9.47 |
8.67 |
9.24 |
853305手 |
77248万 |
0.52 |
5.96% |
2020-08-14 |
8.31 |
8.89 |
8.27 |
8.72 |
810230手 |
69287万 |
0.42 |
5.06% |
2020-08-07 |
8.40 |
9.10 |
8.20 |
8.30 |
881209手 |
75619万 |
-0.02 |
-0.24% |
2020-07-31 |
8.42 |
8.59 |
8.18 |
8.32 |
656914手 |
54865万 |
-0.11 |
-1.30% |
2020-07-24 |
9.08 |
9.32 |
8.39 |
8.43 |
849590手 |
76702万 |
-0.57 |
-6.33% |
2020-07-17 |
10.20 |
10.95 |
8.93 |
9.00 |
1333788手 |
134124万 |
-1.14 |
-11.24% |
2020-07-10 |
9.41 |
10.46 |
9.30 |
10.14 |
1391718手 |
136863万 |
0.87 |
9.38% |
2020-07-03 |
9.07 |
9.38 |
8.63 |
9.27 |
858220手 |
76377万 |
0.19 |
2.09% |
2020-06-24 |
9.47 |
9.58 |
9.07 |
9.08 |
441179手 |
41004万 |
-0.41 |
-4.32% |
2020-06-19 |
8.98 |
10.94 |
8.91 |
9.49 |
1400057手 |
136929万 |
0.44 |
4.86% |
2020-06-12 |
8.80 |
9.60 |
8.54 |
9.05 |
861243手 |
77889万 |
0.27 |
3.08% |
2020-06-05 |
8.07 |
8.98 |
8.02 |
8.78 |
681678手 |
58755万 |
0.84 |
10.58% |
2020-05-29 |
7.86 |
8.11 |
7.70 |
7.94 |
337678手 |
26732万 |
0.09 |
1.15% |
2020-05-22 |
8.32 |
8.84 |
7.79 |
7.85 |
625166手 |
52129万 |
-0.46 |
-5.54% |
2020-05-15 |
8.58 |
8.61 |
8.09 |
8.31 |
443760手 |
37047万 |
-0.06 |
-0.72% |
2020-05-08 |
8.00 |
8.40 |
7.94 |
8.37 |
408382手 |
33329万 |
0.25 |
3.08% |
2020-04-30 |
7.95 |
8.15 |
7.30 |
8.12 |
352975手 |
27486万 |
0.20 |
2.52% |
2020-04-24 |
8.50 |
8.68 |
7.85 |
7.92 |
400537手 |
33305万 |
-0.58 |
-6.82% |
2020-04-17 |
8.46 |
8.82 |
8.17 |
8.50 |
419237手 |
35507万 |
-0.05 |
-0.58% |
2020-04-10 |
8.32 |
9.05 |
8.32 |
8.55 |
531184手 |
45951万 |
0.29 |
3.51% |
2020-04-03 |
8.72 |
8.75 |
7.83 |
8.26 |
579168手 |
47444万 |
-0.74 |
-8.22% |