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 |
7.12 |
7.25 |
6.97 |
7.05 |
150534手 |
10676万 |
-0.08 |
-1.12% |
2022-06-17 |
7.18 |
7.31 |
7.06 |
7.13 |
237584手 |
17070万 |
-0.23 |
-3.12% |
2022-06-10 |
7.51 |
7.55 |
7.25 |
7.36 |
248753手 |
18389万 |
-0.17 |
-2.26% |
2022-06-02 |
7.06 |
7.55 |
7.00 |
7.53 |
339768手 |
24856万 |
0.52 |
7.42% |
2022-05-27 |
6.95 |
7.09 |
6.79 |
7.01 |
235323手 |
16416万 |
0.06 |
0.86% |
2022-05-20 |
6.97 |
7.13 |
6.82 |
6.95 |
231100手 |
16141万 |
0.02 |
0.29% |
2022-05-13 |
6.88 |
7.07 |
6.80 |
6.93 |
208937手 |
14502万 |
0.06 |
0.87% |
2022-05-06 |
6.70 |
6.97 |
6.69 |
6.87 |
104537手 |
7177万 |
0.14 |
2.08% |
2022-04-29 |
7.08 |
7.08 |
6.30 |
6.73 |
389361手 |
25827万 |
-0.35 |
-4.94% |
2022-04-22 |
7.30 |
7.81 |
7.00 |
7.08 |
486375手 |
36428万 |
-0.24 |
-3.28% |
2022-04-15 |
7.50 |
7.72 |
7.30 |
7.32 |
344986手 |
25898万 |
-0.18 |
-2.40% |
2022-04-08 |
7.35 |
7.60 |
7.28 |
7.50 |
189115手 |
14091万 |
0.14 |
1.90% |
2022-04-01 |
7.14 |
7.45 |
7.04 |
7.36 |
228033手 |
16603万 |
0.19 |
2.65% |
2022-03-25 |
7.05 |
7.24 |
6.99 |
7.17 |
209651手 |
14938万 |
0.14 |
1.99% |
2022-03-18 |
7.23 |
7.28 |
6.67 |
7.03 |
319119手 |
22232万 |
-0.21 |
-2.90% |
2022-03-11 |
7.42 |
7.46 |
6.87 |
7.24 |
254113手 |
18301万 |
-0.17 |
-2.29% |
2022-03-04 |
7.60 |
7.69 |
7.38 |
7.41 |
186582手 |
14016万 |
-0.22 |
-2.88% |
2022-02-25 |
7.78 |
7.88 |
7.41 |
7.63 |
247144手 |
18952万 |
-0.22 |
-2.80% |
2022-02-18 |
7.55 |
8.05 |
7.41 |
7.85 |
275049手 |
21139万 |
0.26 |
3.43% |
2022-02-11 |
7.44 |
7.68 |
7.40 |
7.59 |
188446手 |
14217万 |
0.20 |
2.71% |
2022-01-28 |
7.60 |
7.62 |
7.26 |
7.39 |
265667手 |
19656万 |
-0.24 |
-3.15% |
2022-01-21 |
8.07 |
8.21 |
7.52 |
7.63 |
405051手 |
31870万 |
-0.51 |
-6.26% |
2022-01-14 |
8.02 |
8.33 |
7.94 |
8.14 |
333101手 |
27266万 |
0.12 |
1.50% |
2022-01-07 |
8.10 |
8.28 |
7.94 |
8.02 |
326092手 |
26473万 |
-0.06 |
-0.74% |
2021-12-31 |
7.86 |
8.14 |
7.73 |
8.08 |
396320手 |
31561万 |
0.25 |
3.19% |
2021-12-24 |
7.67 |
7.88 |
7.53 |
7.83 |
307158手 |
23743万 |
0.13 |
1.69% |
2021-12-17 |
7.57 |
7.74 |
7.56 |
7.70 |
225671手 |
17222万 |
0.11 |
1.45% |
2021-12-10 |
7.83 |
7.99 |
7.55 |
7.59 |
332224手 |
25487万 |
-0.25 |
-3.19% |
2021-12-03 |
7.66 |
8.22 |
7.64 |
7.84 |
793026手 |
62882万 |
0.07 |
0.90% |
2021-11-26 |
7.41 |
8.02 |
7.29 |
7.77 |
655314手 |
50307万 |
0.36 |
4.86% |
2021-11-19 |
7.31 |
7.52 |
7.23 |
7.41 |
285826手 |
21188万 |
0.13 |
1.79% |
2021-11-12 |
7.08 |
7.36 |
6.95 |
7.28 |
237810手 |
17036万 |
0.19 |
2.68% |
2021-11-05 |
7.02 |
7.32 |
7.01 |
7.09 |
255711手 |
18218万 |
0.06 |
0.85% |
2021-10-29 |
7.39 |
7.39 |
6.95 |
7.03 |
304542手 |
21835万 |
-0.32 |
-4.35% |
2021-10-22 |
7.11 |
7.49 |
7.10 |
7.35 |
358686手 |
26359万 |
0.24 |
3.38% |
2021-10-15 |
7.04 |
7.23 |
6.95 |
7.11 |
229152手 |
16178万 |
0.11 |
1.57% |
2021-10-08 |
7.00 |
7.07 |
6.98 |
7.00 |
60732手 |
4260万 |
0.05 |
0.72% |
2021-09-30 |
7.18 |
7.31 |
6.85 |
6.95 |
369956手 |
25868万 |
-0.33 |
-4.53% |
2021-09-24 |
7.49 |
8.23 |
7.22 |
7.28 |
992211手 |
76342万 |
-0.28 |
-3.70% |
2021-09-17 |
7.15 |
7.65 |
7.11 |
7.56 |
654329手 |
48374万 |
0.40 |
5.59% |
2021-09-10 |
7.02 |
7.29 |
7.02 |
7.16 |
335120手 |
24026万 |
0.12 |
1.71% |
2021-09-03 |
6.84 |
7.12 |
6.83 |
7.04 |
251290手 |
17461万 |
0.17 |
2.48% |
2021-08-27 |
6.76 |
6.88 |
6.73 |
6.87 |
190401手 |
12965万 |
0.11 |
1.63% |
2021-08-20 |
6.70 |
6.84 |
6.61 |
6.76 |
197391手 |
13299万 |
0.04 |
0.59% |
2021-08-13 |
6.45 |
6.85 |
6.44 |
6.72 |
174456手 |
11555万 |
0.23 |
3.54% |
2021-08-06 |
6.43 |
6.65 |
6.41 |
6.49 |
131910手 |
8621万 |
0.03 |
0.46% |
2021-07-30 |
6.83 |
6.86 |
6.37 |
6.46 |
205583手 |
13582万 |
-0.40 |
-5.83% |
2021-07-23 |
6.93 |
6.98 |
6.82 |
6.86 |
155332手 |
10707万 |
-0.07 |
-1.01% |
2021-07-16 |
6.89 |
7.17 |
6.82 |
6.93 |
344447手 |
24100万 |
0.07 |
1.02% |
2021-07-09 |
6.92 |
6.96 |
6.80 |
6.86 |
136456手 |
9377万 |
-0.07 |
-1.01% |
2021-07-02 |
7.04 |
7.06 |
6.87 |
6.93 |
129413手 |
9039万 |
-0.11 |
-1.56% |
2021-06-25 |
6.97 |
7.05 |
6.90 |
7.04 |
178569手 |
12449万 |
0.03 |
0.43% |
2021-06-18 |
7.03 |
7.05 |
6.84 |
7.01 |
147589手 |
10240万 |
-0.03 |
-0.43% |
2021-06-11 |
6.85 |
7.10 |
6.85 |
7.04 |
229418手 |
16013万 |
0.18 |
2.62% |
2021-06-04 |
7.04 |
7.11 |
6.83 |
6.86 |
190176手 |
13266万 |
-0.16 |
-2.28% |
2021-05-28 |
6.99 |
7.07 |
6.95 |
7.02 |
141425手 |
9922万 |
0.03 |
0.43% |
2021-05-21 |
7.00 |
7.12 |
6.97 |
6.99 |
134682手 |
9478万 |
-0.05 |
-0.71% |
2021-05-14 |
7.05 |
7.06 |
6.94 |
7.04 |
109305手 |
7647万 |
0.02 |
0.28% |
2021-05-07 |
6.97 |
7.07 |
6.96 |
7.02 |
44021手 |
3093万 |
0.06 |
0.86% |
2021-04-30 |
7.05 |
7.11 |
6.89 |
6.96 |
115817手 |
8072万 |
-0.13 |
-1.83% |
2021-04-23 |
7.42 |
7.42 |
6.97 |
7.09 |
235198手 |
16960万 |
-0.26 |
-3.54% |
2021-04-16 |
7.36 |
7.43 |
7.19 |
7.35 |
161920手 |
11807万 |
0.02 |
0.27% |
2021-04-09 |
7.31 |
7.43 |
7.27 |
7.33 |
129557手 |
9493万 |
-0.01 |
-0.14% |
2021-04-02 |
7.31 |
7.66 |
7.18 |
7.34 |
304319手 |
22490万 |
0.04 |
0.55% |
2021-03-26 |
7.30 |
7.44 |
7.28 |
7.30 |
178630手 |
13120万 |
-0.04 |
-0.55% |
2021-03-19 |
7.19 |
7.74 |
7.17 |
7.34 |
340179手 |
25228万 |
0.11 |
1.52% |
2021-03-12 |
7.32 |
7.37 |
7.03 |
7.23 |
179247手 |
12851万 |
-0.09 |
-1.23% |
2021-03-05 |
7.20 |
7.39 |
7.19 |
7.32 |
210031手 |
15360万 |
0.13 |
1.81% |
2021-02-26 |
7.34 |
7.43 |
7.11 |
7.19 |
343618手 |
24992万 |
-0.16 |
-2.18% |
2021-02-19 |
7.19 |
7.37 |
7.09 |
7.35 |
137341手 |
9923万 |
0.24 |
3.38% |
2021-02-10 |
6.79 |
7.13 |
6.79 |
7.11 |
113460手 |
7957万 |
0.29 |
4.25% |
2021-02-05 |
6.78 |
7.02 |
6.71 |
6.82 |
163318手 |
11221万 |
0.06 |
0.89% |
2021-01-29 |
6.78 |
6.80 |
6.68 |
6.76 |
122950手 |
8274万 |
-0.03 |
-0.44% |
2021-01-22 |
6.85 |
6.94 |
6.76 |
6.79 |
129427手 |
8873万 |
-0.04 |
-0.59% |
2021-01-15 |
6.95 |
6.95 |
6.68 |
6.83 |
156829手 |
10644万 |
-0.15 |
-2.15% |
2021-01-08 |
7.17 |
7.25 |
6.86 |
6.98 |
214274手 |
15207万 |
-0.20 |
-2.79% |
2020-12-31 |
7.17 |
7.20 |
7.09 |
7.18 |
107186手 |
7654万 |
0.01 |
0.14% |
2020-12-25 |
7.19 |
7.38 |
7.10 |
7.17 |
177192手 |
12830万 |
-0.02 |
-0.28% |
2020-12-18 |
7.19 |
7.25 |
7.08 |
7.19 |
122814手 |
8826万 |
0.00 |
0.00% |
2020-12-11 |
7.50 |
7.50 |
7.14 |
7.19 |
152382手 |
11146万 |
-0.31 |
-4.13% |
2020-12-04 |
7.42 |
7.53 |
7.40 |
7.50 |
101571手 |
7583万 |
0.08 |
1.08% |
2020-11-27 |
7.62 |
7.72 |
7.36 |
7.42 |
233840手 |
17664万 |
-0.15 |
-1.98% |
2020-11-20 |
7.59 |
7.73 |
7.53 |
7.57 |
242846手 |
18504万 |
0.00 |
0.00% |
2020-11-13 |
7.35 |
7.65 |
7.34 |
7.57 |
240164手 |
18047万 |
0.25 |
3.42% |
2020-11-06 |
7.28 |
7.36 |
7.18 |
7.32 |
151902手 |
11050万 |
0.02 |
0.27% |
2020-10-30 |
7.51 |
7.66 |
7.28 |
7.30 |
233066手 |
17459万 |
-0.21 |
-2.80% |
2020-10-23 |
7.76 |
7.78 |
7.51 |
7.51 |
171472手 |
13100万 |
-0.21 |
-2.72% |
2020-10-16 |
7.77 |
7.88 |
7.66 |
7.72 |
189491手 |
14733万 |
-0.03 |
-0.39% |
2020-10-09 |
7.69 |
7.78 |
7.66 |
7.75 |
32517手 |
2515万 |
0.14 |
1.84% |
2020-09-30 |
7.66 |
7.69 |
7.57 |
7.61 |
70109手 |
5359万 |
-0.04 |
-0.52% |
2020-09-25 |
7.99 |
7.99 |
7.61 |
7.65 |
194038手 |
15131万 |
-0.33 |
-4.13% |
2020-09-18 |
8.05 |
8.08 |
7.81 |
7.98 |
297462手 |
23593万 |
-0.06 |
-0.75% |
2020-09-11 |
8.35 |
8.39 |
7.92 |
8.04 |
391864手 |
32112万 |
-0.30 |
-3.60% |
2020-09-04 |
8.48 |
8.58 |
8.23 |
8.34 |
480007手 |
40334万 |
-0.14 |
-1.65% |
2020-08-28 |
8.88 |
8.89 |
8.30 |
8.48 |
682211手 |
58292万 |
-0.39 |
-4.40% |
2020-08-21 |
8.48 |
9.17 |
8.43 |
8.87 |
1382463手 |
121396万 |
0.38 |
4.48% |
2020-08-14 |
8.35 |
8.61 |
8.17 |
8.49 |
594185手 |
49970万 |
0.10 |
1.19% |
2020-08-07 |
8.52 |
8.80 |
8.29 |
8.39 |
701687手 |
60191万 |
-0.10 |
-1.18% |
2020-07-31 |
8.32 |
8.57 |
8.22 |
8.49 |
595101手 |
50031万 |
0.24 |
2.91% |
2020-07-24 |
8.57 |
8.89 |
8.21 |
8.25 |
974781手 |
84201万 |
-0.19 |
-2.25% |
2020-07-17 |
8.92 |
9.45 |
8.30 |
8.44 |
1490958手 |
133042万 |
-0.38 |
-4.31% |
2020-07-10 |
8.28 |
9.02 |
8.22 |
8.82 |
1434806手 |
122602万 |
0.63 |
7.69% |
2020-07-03 |
8.04 |
8.23 |
8.02 |
8.19 |
806356手 |
65418万 |
0.38 |
4.87% |
2020-06-24 |
7.98 |
8.02 |
7.79 |
7.81 |
286198手 |
22628万 |
-0.17 |
-2.13% |
2020-06-19 |
8.05 |
8.13 |
7.93 |
7.98 |
494272手 |
39542万 |
-0.09 |
-1.11% |
2020-06-12 |
8.21 |
8.33 |
7.93 |
8.07 |
416224手 |
34086万 |
-0.11 |
-1.34% |
2020-06-05 |
8.64 |
8.72 |
8.11 |
8.18 |
658005手 |
55943万 |
-0.50 |
-5.76% |
2020-05-29 |
8.08 |
8.74 |
8.04 |
8.68 |
757128手 |
64247万 |
0.54 |
6.63% |
2020-05-22 |
8.43 |
8.73 |
8.10 |
8.14 |
566014手 |
47828万 |
-0.32 |
-3.78% |
2020-05-15 |
8.86 |
8.90 |
8.43 |
8.46 |
590256手 |
50705万 |
-0.36 |
-4.08% |
2020-05-08 |
8.50 |
8.94 |
8.46 |
8.82 |
528014手 |
46172万 |
0.15 |
1.73% |
2020-04-30 |
8.79 |
8.83 |
7.85 |
8.67 |
840434手 |
71647万 |
-0.08 |
-0.91% |
2020-04-24 |
9.19 |
9.74 |
8.70 |
8.75 |
1796152手 |
166926万 |
-0.51 |
-5.51% |
2020-04-17 |
9.29 |
10.08 |
9.22 |
9.26 |
2725678手 |
259923万 |
0.55 |
6.32% |
2020-04-10 |
8.67 |
9.16 |
8.59 |
8.71 |
1114113手 |
99323万 |
0.18 |
2.11% |
2020-04-03 |
8.64 |
9.05 |
8.41 |
8.53 |
1197210手 |
104299万 |
-0.11 |
-1.27% |
2020-03-27 |
8.30 |
9.15 |
8.20 |
8.64 |
1144156手 |
99240万 |
0.14 |
1.65% |
2020-03-20 |
9.13 |
9.17 |
8.01 |
8.50 |
992270手 |
84298万 |
-0.54 |
-5.97% |
2020-03-13 |
10.11 |
10.99 |
8.60 |
9.04 |
1702263手 |
168122万 |
-1.58 |
-14.88% |
2020-03-06 |
9.52 |
11.34 |
9.44 |
10.62 |
2813812手 |
296739万 |
1.21 |
12.86% |
2020-02-28 |
10.02 |
10.33 |
9.38 |
9.41 |
1643586手 |
161856万 |
-0.37 |
-3.78% |
2020-02-21 |
11.24 |
11.97 |
9.34 |
9.78 |
2921867手 |
308018万 |
-1.10 |
-10.11% |
2020-02-14 |
7.87 |
11.01 |
7.77 |
10.88 |
1648891手 |
159901万 |
2.99 |
37.90% |
2020-02-07 |
7.34 |
7.96 |
7.23 |
7.89 |
228291手 |
17322万 |
-0.27 |
-3.31% |
2020-01-23 |
8.60 |
8.62 |
8.01 |
8.16 |
98522手 |
8228万 |
-0.42 |
-4.89% |
2020-01-17 |
8.55 |
8.66 |
8.46 |
8.58 |
115813手 |
9915万 |
0.03 |
0.35% |
2020-01-10 |
8.68 |
8.79 |
8.40 |
8.55 |
243719手 |
20949万 |
-0.13 |
-1.50% |
2020-01-03 |
8.22 |
8.74 |
8.22 |
8.68 |
151941手 |
12906万 |
0.48 |
5.85% |
2019-12-31 |
10.63 |
10.68 |
7.99 |
8.20 |
97494手 |
8894万 |
0.16 |
1.99% |
2019-12-27 |
8.09 |
8.15 |
7.94 |
8.04 |
93648手 |
7545万 |
-0.11 |
-1.35% |
2019-12-20 |
7.87 |
8.23 |
7.86 |
8.15 |
170519手 |
13831万 |
0.31 |
3.95% |
2019-12-13 |
7.78 |
7.85 |
7.71 |
7.84 |
109535手 |
8508万 |
0.09 |
1.16% |
2019-12-06 |
7.82 |
7.86 |
7.70 |
7.75 |
73045手 |
5674万 |
-0.02 |
-0.26% |
2019-11-29 |
7.75 |
7.86 |
7.66 |
7.77 |
56567手 |
4405万 |
0.02 |
0.26% |
2019-11-22 |
7.67 |
7.83 |
7.61 |
7.75 |
60757手 |
4696万 |
0.13 |
1.71% |
2019-11-15 |
8.04 |
8.04 |
7.61 |
7.62 |
73140手 |
5684万 |
-0.42 |
-5.22% |
2019-11-08 |
8.08 |
8.15 |
7.93 |
8.04 |
106099手 |
8545万 |
-0.05 |
-0.62% |
2019-11-01 |
8.22 |
8.33 |
8.05 |
8.09 |
91463手 |
7476万 |
-0.16 |
-1.94% |
2019-10-25 |
8.19 |
8.38 |
8.12 |
8.25 |
94252手 |
7756万 |
0.04 |
0.49% |
2019-10-18 |
8.52 |
8.73 |
8.18 |
8.21 |
130792手 |
11156万 |
-0.24 |
-2.84% |
2019-10-11 |
8.39 |
8.50 |
8.21 |
8.45 |
67732手 |
5692万 |
0.08 |
0.96% |
2019-09-30 |
8.44 |
8.51 |
8.30 |
8.37 |
20637手 |
1738万 |
-0.08 |
-0.95% |
2019-09-27 |
8.67 |
8.70 |
8.30 |
8.45 |
154731手 |
13129万 |
-0.22 |
-2.54% |
2019-09-20 |
8.76 |
8.92 |
8.44 |
8.67 |
224661手 |
19567万 |
-0.06 |
-0.69% |
2019-09-12 |
8.53 |
8.75 |
8.44 |
8.73 |
186898手 |
16098万 |
0.28 |
3.31% |
2019-09-06 |
8.26 |
8.48 |
8.04 |
8.45 |
324536手 |
27057万 |
0.19 |
2.30% |
2019-08-30 |
7.92 |
8.55 |
7.92 |
8.26 |
360843手 |
29746万 |
0.17 |
2.10% |
2019-08-23 |
7.43 |
8.28 |
7.38 |
8.09 |
426639手 |
34388万 |
0.72 |
9.77% |
2019-08-16 |
7.30 |
7.42 |
7.06 |
7.37 |
83769手 |
6111万 |
0.10 |
1.38% |