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 |
60.12 |
69.97 |
59.37 |
64.79 |
1878405手 |
1212600万 |
4.63 |
7.70% |
2022-06-17 |
62.73 |
64.44 |
58.78 |
60.16 |
1418206手 |
863281万 |
-3.70 |
-5.79% |
2022-06-10 |
56.79 |
66.30 |
56.36 |
63.86 |
2613789手 |
1632816万 |
7.06 |
12.43% |
2022-06-02 |
61.03 |
62.30 |
56.80 |
56.80 |
1459258手 |
865957万 |
-4.92 |
-7.97% |
2022-05-27 |
68.58 |
69.22 |
61.37 |
61.72 |
1881241手 |
1207970万 |
-6.85 |
-9.99% |
2022-05-20 |
69.92 |
72.90 |
65.60 |
68.57 |
2241627手 |
1548799万 |
-2.41 |
-3.40% |
2022-05-13 |
79.01 |
80.49 |
68.69 |
70.98 |
3497959手 |
2598344万 |
-8.88 |
-11.12% |
2022-05-06 |
80.66 |
84.69 |
76.93 |
79.86 |
1511279手 |
1219476万 |
-0.80 |
-0.99% |
2022-04-29 |
83.00 |
84.80 |
70.18 |
80.66 |
3337637手 |
2581833万 |
-2.22 |
-2.68% |
2022-04-22 |
83.00 |
87.58 |
73.18 |
82.88 |
4355850手 |
3490308万 |
1.78 |
2.19% |
2022-04-15 |
60.56 |
99.12 |
60.06 |
81.10 |
4340499手 |
3493172万 |
18.02 |
28.57% |
2022-04-08 |
76.03 |
76.80 |
63.08 |
63.08 |
2013253手 |
1375823万 |
-12.82 |
-16.89% |
2022-04-01 |
66.30 |
83.26 |
65.30 |
75.90 |
4330614手 |
3264777万 |
11.40 |
17.67% |
2022-03-25 |
55.00 |
71.00 |
54.98 |
64.50 |
4390800手 |
2779682万 |
6.86 |
11.90% |
2022-03-18 |
62.00 |
65.19 |
55.11 |
57.64 |
4194911手 |
2535995万 |
-1.74 |
-2.93% |
2022-03-11 |
55.50 |
59.38 |
44.88 |
59.38 |
3931009手 |
2052258万 |
2.45 |
4.30% |
2022-03-04 |
65.48 |
65.80 |
55.01 |
56.93 |
3445594手 |
2050327万 |
-9.87 |
-14.78% |
2022-02-25 |
69.88 |
73.10 |
63.36 |
66.80 |
3623043手 |
2479865万 |
0.35 |
0.53% |
2022-02-18 |
58.00 |
66.45 |
53.45 |
66.45 |
3814038手 |
2284968万 |
7.38 |
12.49% |
2022-02-11 |
59.99 |
67.76 |
54.00 |
59.07 |
4582929手 |
2755629万 |
-2.64 |
-4.28% |
2022-01-28 |
62.90 |
66.50 |
51.10 |
61.71 |
4279263手 |
2436375万 |
-8.18 |
-11.70% |
2022-01-21 |
82.81 |
88.88 |
67.08 |
69.89 |
3165305手 |
2358296万 |
-5.39 |
-7.16% |
2022-01-14 |
51.89 |
75.28 |
49.50 |
75.28 |
2275542手 |
1320804万 |
24.78 |
49.07% |
2022-01-07 |
48.18 |
53.99 |
44.82 |
50.50 |
3608099手 |
1780872万 |
0.95 |
1.92% |
2021-12-31 |
40.98 |
59.00 |
39.30 |
49.55 |
4094388手 |
1968112万 |
11.03 |
28.63% |
2021-12-24 |
30.99 |
40.00 |
30.10 |
38.52 |
3255699手 |
1182258万 |
10.00 |
35.06% |
2021-12-17 |
18.37 |
28.52 |
18.37 |
28.52 |
4528666手 |
1081887万 |
9.64 |
51.06% |
2021-12-10 |
19.98 |
21.20 |
17.56 |
18.88 |
4316554手 |
830344万 |
-0.68 |
-3.48% |
2021-12-03 |
16.40 |
22.94 |
15.31 |
19.56 |
4617311手 |
900796万 |
3.89 |
24.82% |
2021-11-26 |
12.06 |
17.27 |
12.06 |
15.67 |
1347832手 |
213771万 |
4.71 |
42.97% |
2021-11-19 |
6.90 |
10.96 |
6.90 |
10.96 |
1873124手 |
174289万 |
4.16 |
61.18% |
2021-11-12 |
6.60 |
6.91 |
6.12 |
6.80 |
602998手 |
39430万 |
0.80 |
13.33% |
2021-11-05 |
6.08 |
6.26 |
5.90 |
6.00 |
191457手 |
11649万 |
-0.03 |
-0.50% |
2021-10-29 |
6.20 |
6.26 |
5.80 |
6.03 |
117105手 |
7038万 |
-0.16 |
-2.58% |
2021-10-22 |
6.53 |
6.53 |
6.15 |
6.19 |
146246手 |
9180万 |
-0.32 |
-4.92% |
2021-10-15 |
6.81 |
6.89 |
6.46 |
6.51 |
125479手 |
8381万 |
-0.30 |
-4.41% |
2021-10-08 |
6.68 |
6.84 |
6.67 |
6.81 |
16909手 |
1147万 |
0.12 |
1.79% |
2021-09-30 |
7.02 |
7.02 |
6.61 |
6.69 |
88712手 |
6013万 |
-0.33 |
-4.70% |
2021-09-24 |
7.03 |
7.11 |
6.99 |
7.02 |
86972手 |
6109万 |
-0.05 |
-0.71% |
2021-09-17 |
7.22 |
7.26 |
7.04 |
7.07 |
131669手 |
9422万 |
-0.14 |
-1.94% |
2021-09-10 |
7.20 |
7.30 |
7.16 |
7.21 |
137505手 |
9961万 |
0.01 |
0.14% |
2021-09-03 |
7.13 |
7.24 |
7.03 |
7.20 |
122334手 |
8752万 |
0.09 |
1.27% |
2021-08-27 |
7.24 |
7.34 |
7.06 |
7.11 |
115736手 |
8341万 |
-0.13 |
-1.80% |
2021-08-20 |
7.32 |
7.40 |
7.12 |
7.24 |
119179手 |
8652万 |
-0.10 |
-1.36% |
2021-08-13 |
7.52 |
7.61 |
7.30 |
7.34 |
173941手 |
12988万 |
-0.18 |
-2.39% |
2021-08-06 |
7.52 |
7.75 |
7.39 |
7.52 |
293573手 |
22253万 |
0.00 |
0.00% |
2021-07-30 |
7.32 |
7.58 |
7.10 |
7.52 |
322835手 |
23835万 |
0.16 |
2.17% |
2021-07-23 |
7.29 |
7.45 |
7.18 |
7.36 |
193730手 |
14220万 |
0.06 |
0.82% |
2021-07-16 |
7.24 |
7.44 |
7.03 |
7.30 |
320576手 |
23121万 |
-0.02 |
-0.27% |
2021-07-09 |
7.35 |
7.41 |
7.22 |
7.32 |
118033手 |
8619万 |
0.00 |
0.00% |
2021-07-02 |
7.70 |
7.72 |
7.31 |
7.32 |
161671手 |
12149万 |
-0.37 |
-4.81% |
2021-06-25 |
7.71 |
7.88 |
7.65 |
7.69 |
145557手 |
11245万 |
-0.05 |
-0.65% |
2021-06-18 |
7.91 |
7.92 |
7.66 |
7.74 |
103206手 |
7979万 |
-0.17 |
-2.15% |
2021-06-11 |
8.20 |
8.26 |
7.90 |
7.91 |
196844手 |
15724万 |
-0.20 |
-2.47% |
2021-06-04 |
7.97 |
8.39 |
7.90 |
8.11 |
263830手 |
21334万 |
0.15 |
1.88% |
2021-05-28 |
8.01 |
8.07 |
7.90 |
7.96 |
216763手 |
17307万 |
-0.05 |
-0.62% |
2021-05-21 |
8.22 |
8.28 |
7.91 |
8.01 |
226104手 |
18252万 |
-0.27 |
-3.26% |
2021-05-14 |
7.91 |
8.32 |
7.91 |
8.28 |
304841手 |
24849万 |
0.35 |
4.41% |
2021-05-07 |
8.17 |
8.26 |
7.91 |
7.93 |
143728手 |
11580万 |
-0.24 |
-2.94% |
2021-04-30 |
9.21 |
9.65 |
7.91 |
8.17 |
1077846手 |
95512万 |
-0.98 |
-10.71% |
2021-04-23 |
8.71 |
9.20 |
8.47 |
9.15 |
543949手 |
48248万 |
0.41 |
4.69% |
2021-04-16 |
8.66 |
9.05 |
8.61 |
8.74 |
444491手 |
39240万 |
0.03 |
0.34% |
2021-04-09 |
8.24 |
8.76 |
8.19 |
8.71 |
302315手 |
25694万 |
0.46 |
5.58% |
2021-04-02 |
8.06 |
8.48 |
8.01 |
8.25 |
227081手 |
18698万 |
0.20 |
2.48% |
2021-03-26 |
8.26 |
8.44 |
8.00 |
8.05 |
185289手 |
15194万 |
-0.29 |
-3.48% |
2021-03-19 |
8.35 |
8.58 |
8.27 |
8.34 |
300065手 |
25147万 |
-0.14 |
-1.65% |
2021-03-12 |
8.29 |
8.73 |
7.74 |
8.48 |
390999手 |
32393万 |
0.20 |
2.42% |
2021-03-05 |
7.98 |
8.39 |
7.98 |
8.28 |
288186手 |
23680万 |
0.39 |
4.94% |
2021-02-26 |
8.18 |
8.30 |
7.77 |
7.89 |
278473手 |
22414万 |
-0.26 |
-3.19% |
2021-02-19 |
7.90 |
8.15 |
7.75 |
8.15 |
138924手 |
10986万 |
0.38 |
4.89% |
2021-02-10 |
7.32 |
7.82 |
7.22 |
7.77 |
146475手 |
11035万 |
0.39 |
5.29% |
2021-02-05 |
8.35 |
8.52 |
7.28 |
7.38 |
373545手 |
29847万 |
-1.05 |
-12.46% |
2021-01-29 |
9.60 |
9.60 |
8.28 |
8.43 |
511907手 |
46672万 |
-1.20 |
-12.46% |
2021-01-22 |
9.07 |
9.69 |
8.89 |
9.63 |
468475手 |
43249万 |
0.56 |
6.17% |
2021-01-15 |
9.17 |
9.25 |
8.82 |
9.07 |
308648手 |
27918万 |
-0.10 |
-1.09% |
2021-01-08 |
9.21 |
9.77 |
9.04 |
9.17 |
501665手 |
46952万 |
-0.06 |
-0.65% |
2020-12-31 |
9.44 |
9.81 |
9.12 |
9.23 |
315518手 |
29614万 |
-0.20 |
-2.12% |
2020-12-25 |
9.18 |
10.17 |
9.15 |
9.43 |
599712手 |
57907万 |
0.31 |
3.40% |
2020-12-18 |
9.41 |
9.42 |
8.80 |
9.12 |
313363手 |
28495万 |
-0.29 |
-3.08% |
2020-12-11 |
9.70 |
9.71 |
9.20 |
9.41 |
245282手 |
23101万 |
-0.27 |
-2.79% |
2020-12-04 |
9.33 |
9.72 |
9.30 |
9.68 |
156469手 |
14981万 |
0.36 |
3.86% |
2020-11-27 |
9.61 |
9.75 |
9.24 |
9.32 |
226005手 |
21430万 |
-0.29 |
-3.02% |
2020-11-20 |
9.40 |
9.71 |
9.21 |
9.61 |
354016手 |
33540万 |
0.22 |
2.34% |
2020-11-13 |
9.76 |
10.07 |
9.30 |
9.39 |
368637手 |
35733万 |
-0.34 |
-3.49% |
2020-11-06 |
10.21 |
10.40 |
9.65 |
9.73 |
490857手 |
48973万 |
-0.53 |
-5.17% |
2020-10-30 |
11.04 |
11.28 |
10.20 |
10.26 |
547092手 |
59707万 |
-0.77 |
-6.98% |
2020-10-23 |
11.40 |
11.42 |
11.00 |
11.03 |
343115手 |
38436万 |
-0.37 |
-3.25% |
2020-10-16 |
11.10 |
11.51 |
11.06 |
11.40 |
499651手 |
56416万 |
0.43 |
3.92% |
2020-10-09 |
10.61 |
11.08 |
10.59 |
10.97 |
122598手 |
13365万 |
0.55 |
5.28% |
2020-09-30 |
10.70 |
10.83 |
10.35 |
10.42 |
162992手 |
17175万 |
-0.25 |
-2.34% |
2020-09-25 |
10.76 |
11.07 |
10.52 |
10.67 |
510005手 |
55173万 |
-0.01 |
-0.09% |
2020-09-18 |
10.61 |
10.95 |
10.47 |
10.68 |
287603手 |
30799万 |
0.08 |
0.76% |
2020-09-11 |
11.66 |
11.77 |
10.26 |
10.60 |
590998手 |
64723万 |
-1.09 |
-9.32% |
2020-09-04 |
12.48 |
12.55 |
11.53 |
11.69 |
691790手 |
83676万 |
-0.62 |
-5.04% |
2020-08-28 |
11.57 |
12.38 |
11.27 |
12.31 |
690356手 |
81542万 |
0.86 |
7.51% |
2020-08-21 |
11.27 |
11.70 |
11.11 |
11.45 |
440776手 |
50543万 |
0.24 |
2.14% |
2020-08-14 |
11.81 |
12.07 |
10.88 |
11.21 |
526405手 |
60274万 |
-0.74 |
-6.19% |
2020-08-07 |
12.53 |
12.93 |
11.64 |
11.95 |
1190786手 |
148193万 |
-0.55 |
-4.40% |
2020-07-31 |
11.65 |
12.55 |
11.17 |
12.50 |
1033424手 |
123141万 |
0.82 |
7.02% |
2020-07-24 |
12.06 |
12.65 |
11.42 |
11.68 |
1338190手 |
164005万 |
-0.29 |
-2.42% |
2020-07-17 |
13.63 |
13.96 |
11.53 |
11.97 |
2311350手 |
297075万 |
-1.97 |
-14.13% |
2020-07-10 |
11.34 |
13.98 |
11.06 |
13.94 |
2477249手 |
306249万 |
2.74 |
24.46% |
2020-07-03 |
10.75 |
11.35 |
10.69 |
11.20 |
1536921手 |
169408万 |
0.31 |
2.85% |
2020-06-24 |
10.99 |
11.17 |
10.55 |
10.89 |
985008手 |
106834万 |
-0.03 |
-0.28% |
2020-06-19 |
11.25 |
12.56 |
10.80 |
10.92 |
2605874手 |
298341万 |
0.17 |
1.58% |
2020-06-12 |
9.79 |
10.88 |
9.56 |
10.75 |
1653275手 |
169179万 |
0.96 |
9.81% |
2020-06-05 |
9.41 |
10.16 |
9.37 |
9.79 |
937566手 |
91388万 |
0.44 |
4.71% |
2020-05-29 |
9.23 |
9.77 |
9.10 |
9.35 |
617173手 |
58059万 |
0.10 |
1.08% |
2020-05-22 |
9.76 |
9.96 |
8.96 |
9.25 |
863443手 |
83409万 |
-0.59 |
-6.00% |
2020-05-15 |
10.17 |
10.69 |
9.77 |
9.84 |
1350404手 |
138282万 |
-0.39 |
-3.81% |
2020-05-08 |
9.26 |
10.58 |
9.15 |
10.23 |
990568手 |
97989万 |
0.99 |
10.71% |
2020-04-30 |
9.14 |
9.76 |
8.50 |
9.24 |
860622手 |
79286万 |
0.02 |
0.22% |
2020-04-24 |
9.97 |
10.86 |
9.11 |
9.22 |
2174819手 |
221455万 |
-1.05 |
-10.22% |
2020-04-17 |
8.80 |
10.29 |
8.63 |
10.27 |
1606996手 |
149501万 |
1.37 |
15.39% |
2020-04-10 |
9.25 |
9.68 |
8.88 |
8.90 |
1378609手 |
127279万 |
-0.19 |
-2.09% |
2020-04-03 |
9.66 |
10.18 |
8.63 |
9.09 |
1898935手 |
176623万 |
-0.57 |
-5.90% |
2020-03-27 |
8.76 |
9.95 |
8.10 |
9.66 |
2453847手 |
223908万 |
0.96 |
11.03% |
2020-03-20 |
10.48 |
11.00 |
8.27 |
8.70 |
2614948手 |
243970万 |
-1.65 |
-15.94% |
2020-03-13 |
10.18 |
12.95 |
9.73 |
10.35 |
4311513手 |
489585万 |
0.83 |
8.72% |
2020-03-06 |
7.17 |
9.68 |
6.88 |
9.52 |
2620395手 |
223921万 |
2.80 |
41.67% |
2020-02-28 |
6.55 |
7.18 |
6.44 |
6.72 |
1385560手 |
93918万 |
0.24 |
3.70% |
2020-02-21 |
6.14 |
6.96 |
6.07 |
6.48 |
1217803手 |
79249万 |
0.48 |
8.00% |
2020-02-14 |
6.65 |
6.67 |
5.98 |
6.00 |
1139785手 |
71761万 |
-0.74 |
-10.98% |
2020-02-07 |
6.11 |
7.40 |
5.66 |
6.74 |
2743724手 |
182403万 |
1.08 |
19.08% |
2020-01-23 |
5.36 |
5.78 |
5.31 |
5.66 |
1069875手 |
59486万 |
0.31 |
5.79% |
2020-01-17 |
5.11 |
5.89 |
5.06 |
5.35 |
1200478手 |
66593万 |
0.22 |
4.29% |
2020-01-10 |
5.10 |
5.24 |
5.05 |
5.13 |
389794手 |
20034万 |
0.00 |
0.00% |
2020-01-03 |
5.10 |
5.15 |
5.06 |
5.13 |
155689手 |
7960万 |
0.05 |
0.98% |
2019-12-31 |
5.16 |
5.28 |
4.88 |
5.08 |
218217手 |
11088万 |
0.06 |
1.20% |
2019-12-27 |
5.07 |
5.14 |
4.95 |
5.02 |
290934手 |
14657万 |
-0.05 |
-0.99% |
2019-12-20 |
5.05 |
5.24 |
5.00 |
5.07 |
692270手 |
35416万 |
0.02 |
0.40% |
2019-12-13 |
4.88 |
5.32 |
4.80 |
5.05 |
1108960手 |
57092万 |
0.19 |
3.91% |
2019-12-06 |
4.77 |
4.88 |
4.68 |
4.86 |
103390手 |
4954万 |
0.11 |
2.32% |
2019-11-29 |
4.86 |
4.87 |
4.73 |
4.75 |
107380手 |
5129万 |
-0.12 |
-2.46% |
2019-11-22 |
4.86 |
5.00 |
4.82 |
4.87 |
162800手 |
7975万 |
0.01 |
0.21% |
2019-11-15 |
4.94 |
5.15 |
4.80 |
4.86 |
168057手 |
8237万 |
-0.14 |
-2.80% |
2019-11-08 |
5.08 |
5.14 |
4.99 |
5.00 |
150115手 |
7580万 |
-0.09 |
-1.77% |
2019-11-01 |
5.15 |
5.31 |
4.99 |
5.09 |
247751手 |
12857万 |
-0.07 |
-1.36% |
2019-10-25 |
5.15 |
5.27 |
5.06 |
5.16 |
169559手 |
8737万 |
0.01 |
0.19% |
2019-10-18 |
5.22 |
5.47 |
5.14 |
5.15 |
311166手 |
16362万 |
-0.05 |
-0.96% |
2019-10-11 |
5.16 |
5.24 |
5.11 |
5.20 |
151493手 |
7863万 |
0.04 |
0.78% |
2019-09-30 |
5.24 |
5.24 |
5.13 |
5.16 |
35623手 |
1842万 |
-0.06 |
-1.15% |
2019-09-27 |
5.56 |
5.78 |
5.15 |
5.22 |
527042手 |
28786万 |
-0.36 |
-6.45% |
2019-09-20 |
5.64 |
5.72 |
5.34 |
5.58 |
448597手 |
24734万 |
-0.06 |
-1.06% |
2019-09-12 |
5.58 |
5.85 |
5.48 |
5.64 |
607675手 |
34326万 |
0.08 |
1.44% |
2019-09-06 |
5.15 |
5.64 |
5.15 |
5.56 |
552873手 |
29925万 |
0.42 |
8.17% |
2019-08-30 |
5.21 |
5.68 |
5.13 |
5.14 |
582894手 |
31293万 |
-0.24 |
-4.46% |
2019-08-23 |
5.28 |
5.47 |
5.19 |
5.38 |
566476手 |
30112万 |
0.17 |
3.26% |