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 |
2023-09-22 |
4.84 |
5.53 |
4.79 |
5.53 |
4404427手 |
231177万 |
0.69 |
14.26% |
2023-09-15 |
4.78 |
4.97 |
4.74 |
4.84 |
465153手 |
22703万 |
0.07 |
1.47% |
2023-09-08 |
4.93 |
5.07 |
4.73 |
4.77 |
547455手 |
26832万 |
-0.13 |
-2.65% |
2023-09-01 |
4.84 |
4.94 |
4.71 |
4.90 |
782794手 |
37787万 |
0.26 |
5.60% |
2023-08-25 |
4.75 |
4.87 |
4.60 |
4.64 |
494989手 |
23452万 |
-0.13 |
-2.73% |
2023-08-18 |
4.73 |
4.90 |
4.72 |
4.77 |
555327手 |
26677万 |
0.00 |
0.00% |
2023-08-11 |
5.04 |
5.05 |
4.77 |
4.77 |
609836手 |
29861万 |
-0.29 |
-5.73% |
2023-08-04 |
5.06 |
5.17 |
5.00 |
5.06 |
894988手 |
45509万 |
0.02 |
0.40% |
2023-07-28 |
4.89 |
5.07 |
4.71 |
5.04 |
1233396手 |
60943万 |
0.27 |
5.66% |
2023-07-21 |
4.68 |
4.80 |
4.62 |
4.77 |
528478手 |
25090万 |
0.08 |
1.71% |
2023-07-14 |
4.77 |
4.82 |
4.67 |
4.69 |
448198手 |
21277万 |
-0.06 |
-1.26% |
2023-07-07 |
4.68 |
4.87 |
4.68 |
4.75 |
580165手 |
27606万 |
0.07 |
1.50% |
2023-06-30 |
4.66 |
4.71 |
4.48 |
4.68 |
701414手 |
32268万 |
-0.02 |
-0.43% |
2023-06-21 |
4.56 |
4.99 |
4.50 |
4.70 |
1228810手 |
58901万 |
0.13 |
2.85% |
2023-06-16 |
4.56 |
4.60 |
4.56 |
4.57 |
72191手 |
3307万 |
-0.39 |
-7.86% |
2022-06-23 |
4.86 |
5.10 |
4.86 |
4.96 |
534160手 |
26676万 |
0.09 |
1.85% |
2022-06-17 |
4.94 |
5.10 |
4.55 |
4.87 |
1129010手 |
54658万 |
-0.05 |
-1.02% |
2022-06-10 |
4.80 |
5.01 |
4.73 |
4.92 |
1014256手 |
49211万 |
0.13 |
2.71% |
2022-06-02 |
4.89 |
4.95 |
4.70 |
4.79 |
571856手 |
27497万 |
-0.14 |
-2.84% |
2022-05-27 |
5.01 |
5.11 |
4.73 |
4.93 |
689717手 |
33907万 |
-0.11 |
-2.18% |
2022-05-20 |
5.24 |
5.39 |
4.88 |
5.04 |
987803手 |
50131万 |
-0.20 |
-3.82% |
2022-05-13 |
4.93 |
5.75 |
4.93 |
5.24 |
1750721手 |
92153万 |
0.48 |
10.08% |
2022-05-06 |
4.68 |
4.98 |
4.51 |
4.76 |
413156手 |
19630万 |
0.10 |
2.15% |
2022-04-29 |
4.87 |
4.87 |
4.20 |
4.66 |
783745手 |
35064万 |
-0.21 |
-4.31% |
2022-04-22 |
5.27 |
5.29 |
4.70 |
4.87 |
500116手 |
25145万 |
-0.40 |
-7.59% |
2022-04-15 |
5.78 |
5.83 |
5.22 |
5.27 |
570374手 |
31244万 |
-0.47 |
-8.19% |
2022-04-08 |
5.74 |
5.96 |
5.59 |
5.74 |
376972手 |
21770万 |
0.01 |
0.17% |
2022-04-01 |
5.75 |
5.93 |
5.52 |
5.73 |
670992手 |
38280万 |
-0.07 |
-1.21% |
2022-03-25 |
6.15 |
6.44 |
5.76 |
5.80 |
1408616手 |
85472万 |
-0.15 |
-2.52% |
2022-03-18 |
5.83 |
6.00 |
5.12 |
5.95 |
672986手 |
37647万 |
0.07 |
1.19% |
2022-03-11 |
6.31 |
6.38 |
5.57 |
5.88 |
480201手 |
28687万 |
-0.47 |
-7.40% |
2022-03-04 |
6.41 |
6.95 |
6.28 |
6.35 |
602994手 |
39765万 |
-0.06 |
-0.94% |
2022-02-25 |
6.89 |
7.14 |
6.34 |
6.41 |
785236手 |
52714万 |
-0.49 |
-7.10% |
2022-02-18 |
6.67 |
6.90 |
6.39 |
6.90 |
500409手 |
33368万 |
0.19 |
2.83% |
2022-02-11 |
5.91 |
6.86 |
5.72 |
6.71 |
825013手 |
52915万 |
0.36 |
5.67% |
2022-01-28 |
6.58 |
6.74 |
6.34 |
6.35 |
480933手 |
31226万 |
-0.29 |
-4.37% |
2022-01-21 |
6.77 |
6.91 |
6.60 |
6.64 |
572598手 |
38843万 |
-0.15 |
-2.21% |
2022-01-14 |
7.69 |
7.78 |
6.73 |
6.79 |
993418手 |
72402万 |
-0.78 |
-10.30% |
2022-01-07 |
7.51 |
7.94 |
7.41 |
7.57 |
517005手 |
39186万 |
0.08 |
1.07% |
2021-12-31 |
7.64 |
7.71 |
7.35 |
7.49 |
601505手 |
45161万 |
-0.15 |
-1.96% |
2021-12-24 |
7.85 |
8.22 |
7.57 |
7.64 |
603380手 |
47914万 |
-0.21 |
-2.67% |
2021-12-17 |
7.86 |
8.11 |
7.70 |
7.85 |
623273手 |
49165万 |
0.06 |
0.77% |
2021-12-10 |
7.64 |
8.55 |
7.60 |
7.79 |
1017217手 |
82058万 |
0.17 |
2.23% |
2021-12-03 |
7.31 |
7.71 |
7.20 |
7.62 |
523600手 |
39394万 |
0.21 |
2.83% |
2021-11-26 |
7.30 |
7.43 |
7.05 |
7.41 |
419768手 |
30537万 |
0.15 |
2.07% |
2021-11-19 |
7.32 |
7.88 |
7.16 |
7.26 |
523355手 |
38788万 |
-0.03 |
-0.41% |
2021-11-12 |
7.65 |
7.99 |
7.27 |
7.29 |
491740手 |
37271万 |
-0.36 |
-4.71% |
2021-11-05 |
7.38 |
8.08 |
7.36 |
7.65 |
582470手 |
45642万 |
0.21 |
2.82% |
2021-10-29 |
7.02 |
7.73 |
6.83 |
7.44 |
388401手 |
28965万 |
0.32 |
4.49% |
2021-10-22 |
6.85 |
7.19 |
6.81 |
7.12 |
224797手 |
15769万 |
0.27 |
3.94% |
2021-10-15 |
7.34 |
7.70 |
6.69 |
6.85 |
481357手 |
34790万 |
-0.45 |
-6.16% |
2021-10-08 |
7.46 |
7.69 |
7.27 |
7.30 |
124479手 |
9222万 |
-0.16 |
-2.15% |
2021-09-30 |
7.21 |
7.90 |
6.84 |
7.46 |
1012265手 |
76135万 |
0.22 |
3.04% |
2021-09-24 |
7.15 |
7.47 |
7.10 |
7.24 |
190023手 |
13790万 |
0.03 |
0.42% |
2021-09-17 |
7.75 |
7.82 |
7.13 |
7.21 |
471517手 |
35586万 |
-0.54 |
-6.97% |
2021-09-10 |
7.41 |
7.92 |
7.34 |
7.75 |
776218手 |
59464万 |
0.25 |
3.33% |
2021-09-03 |
6.34 |
7.66 |
6.31 |
7.50 |
1055148手 |
74612万 |
1.17 |
18.48% |
2021-08-27 |
6.42 |
6.58 |
6.32 |
6.33 |
428861手 |
27649万 |
-0.07 |
-1.09% |
2021-08-20 |
6.76 |
7.06 |
6.37 |
6.40 |
546211手 |
36360万 |
-0.38 |
-5.61% |
2021-08-13 |
6.98 |
7.20 |
6.69 |
6.78 |
501750手 |
34893万 |
-0.25 |
-3.56% |
2021-08-06 |
7.27 |
7.53 |
6.80 |
7.03 |
550378手 |
39758万 |
-0.25 |
-3.43% |
2021-07-30 |
8.10 |
8.41 |
7.01 |
7.28 |
859216手 |
65630万 |
-0.87 |
-10.68% |
2021-07-23 |
8.65 |
9.00 |
7.92 |
8.15 |
867636手 |
74166万 |
-0.40 |
-4.68% |
2021-07-16 |
8.40 |
9.00 |
8.12 |
8.55 |
1278596手 |
108071万 |
-0.05 |
-0.58% |
2021-07-09 |
7.67 |
8.76 |
7.23 |
8.60 |
1213330手 |
96320万 |
0.95 |
12.42% |
2021-07-02 |
7.83 |
8.18 |
7.39 |
7.65 |
865953手 |
67081万 |
-0.19 |
-2.42% |
2021-06-25 |
7.15 |
7.97 |
6.99 |
7.84 |
735216手 |
55762万 |
0.65 |
9.04% |
2021-06-18 |
7.49 |
7.49 |
6.90 |
7.19 |
364820手 |
25955万 |
-0.21 |
-2.84% |
2021-06-11 |
6.84 |
7.49 |
6.80 |
7.40 |
532982手 |
37897万 |
0.62 |
9.14% |
2021-06-04 |
7.01 |
7.13 |
6.75 |
6.78 |
346439手 |
23988万 |
-0.14 |
-2.02% |
2021-05-28 |
6.75 |
7.04 |
6.75 |
6.92 |
316198手 |
21809万 |
0.18 |
2.67% |
2021-05-21 |
6.76 |
7.06 |
6.61 |
6.74 |
482818手 |
33046万 |
-0.02 |
-0.30% |
2021-05-14 |
6.81 |
6.83 |
6.40 |
6.76 |
626485手 |
41534万 |
-0.04 |
-0.59% |
2021-05-07 |
7.47 |
7.57 |
6.74 |
6.80 |
291401手 |
20488万 |
-0.68 |
-9.09% |
2021-04-30 |
7.57 |
8.10 |
7.43 |
7.48 |
467276手 |
35993万 |
-0.10 |
-1.32% |
2021-04-23 |
7.82 |
7.90 |
7.49 |
7.58 |
252806手 |
19478万 |
-0.29 |
-3.69% |
2021-04-16 |
7.90 |
7.97 |
7.43 |
7.87 |
299530手 |
22953万 |
-0.02 |
-0.25% |
2021-04-09 |
8.25 |
8.37 |
7.80 |
7.89 |
266687手 |
21346万 |
-0.35 |
-4.25% |
2021-04-02 |
8.60 |
8.69 |
8.14 |
8.24 |
441732手 |
37145万 |
-0.39 |
-4.52% |
2021-03-26 |
9.30 |
9.45 |
8.52 |
8.63 |
547505手 |
48590万 |
-0.54 |
-5.89% |
2021-03-19 |
8.34 |
9.50 |
8.12 |
9.17 |
825487手 |
72214万 |
0.93 |
11.29% |
2021-03-12 |
8.11 |
9.18 |
8.11 |
8.24 |
1070997手 |
91702万 |
0.17 |
2.11% |
2021-03-05 |
8.43 |
8.61 |
7.86 |
8.07 |
567680手 |
46106万 |
-0.45 |
-5.28% |
2021-02-26 |
8.67 |
9.35 |
8.46 |
8.52 |
538120手 |
47446万 |
-0.14 |
-1.62% |
2021-02-19 |
7.95 |
8.76 |
7.86 |
8.66 |
239664手 |
19935万 |
0.71 |
8.93% |
2021-02-10 |
8.05 |
8.19 |
7.70 |
7.95 |
243014手 |
19394万 |
-0.05 |
-0.62% |
2021-02-05 |
9.00 |
9.40 |
7.83 |
8.00 |
734555手 |
63538万 |
-0.82 |
-9.30% |
2021-01-29 |
9.57 |
9.64 |
8.67 |
8.82 |
803025手 |
73743万 |
-0.74 |
-7.74% |
2021-01-22 |
8.95 |
10.24 |
8.59 |
9.56 |
1802208手 |
172644万 |
0.78 |
8.88% |
2021-01-15 |
7.56 |
8.90 |
7.53 |
8.78 |
1767600手 |
147500万 |
1.40 |
18.97% |
2021-01-08 |
7.52 |
7.54 |
6.58 |
7.38 |
728446手 |
50749万 |
-0.06 |
-0.81% |
2020-12-31 |
7.28 |
7.54 |
7.15 |
7.44 |
390328手 |
28660万 |
0.17 |
2.34% |
2020-12-25 |
7.74 |
7.95 |
7.21 |
7.27 |
393346手 |
29675万 |
-0.51 |
-6.55% |
2020-12-18 |
8.04 |
8.19 |
7.73 |
7.78 |
369319手 |
29392万 |
-0.29 |
-3.59% |
2020-12-11 |
8.56 |
8.88 |
7.93 |
8.07 |
340643手 |
28684万 |
-0.57 |
-6.60% |
2020-12-04 |
8.61 |
8.81 |
8.37 |
8.64 |
239833手 |
20627万 |
0.05 |
0.58% |
2020-11-27 |
9.31 |
9.31 |
8.44 |
8.59 |
483241手 |
42946万 |
-0.73 |
-7.83% |
2020-11-20 |
8.94 |
9.70 |
8.93 |
9.32 |
634712手 |
59427万 |
0.42 |
4.72% |
2020-11-13 |
9.30 |
9.52 |
8.80 |
8.90 |
572010手 |
52341万 |
-0.38 |
-4.09% |
2020-11-06 |
8.91 |
9.59 |
8.71 |
9.28 |
768315手 |
70498万 |
0.31 |
3.46% |
2020-10-30 |
9.05 |
9.57 |
8.73 |
8.97 |
499658手 |
45850万 |
-0.08 |
-0.88% |
2020-10-23 |
10.27 |
10.29 |
8.99 |
9.05 |
574048手 |
55003万 |
-1.12 |
-11.01% |
2020-10-16 |
10.65 |
10.91 |
10.06 |
10.17 |
524480手 |
54721万 |
-0.44 |
-4.15% |
2020-10-09 |
10.13 |
10.73 |
9.90 |
10.61 |
172077手 |
17953万 |
0.67 |
6.74% |
2020-09-30 |
10.30 |
11.09 |
9.83 |
9.94 |
520315手 |
52913万 |
-0.14 |
-1.39% |
2020-09-25 |
12.24 |
12.75 |
10.08 |
10.08 |
695870手 |
78480万 |
-2.30 |
-18.58% |