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 |
2023-12-05 |
6.85 |
6.87 |
6.73 |
6.74 |
93139手 |
6325万 |
-0.08 |
-1.17% |
2023-12-01 |
7.16 |
7.23 |
6.78 |
6.82 |
294778手 |
20416万 |
-0.22 |
-3.12% |
2023-11-24 |
7.01 |
7.10 |
6.93 |
7.04 |
226005手 |
15887万 |
0.03 |
0.43% |
2023-11-17 |
7.03 |
7.13 |
6.93 |
7.01 |
181870手 |
12774万 |
-0.02 |
-0.28% |
2023-11-10 |
7.04 |
7.18 |
6.93 |
7.03 |
196971手 |
13952万 |
0.00 |
0.00% |
2023-11-03 |
6.94 |
7.14 |
6.93 |
7.03 |
262781手 |
18570万 |
0.07 |
1.01% |
2023-10-27 |
6.49 |
6.97 |
6.09 |
6.96 |
347746手 |
22392万 |
0.40 |
6.10% |
2023-10-20 |
7.09 |
7.18 |
6.54 |
6.56 |
211252手 |
14437万 |
-0.50 |
-7.08% |
2023-10-13 |
6.91 |
7.11 |
6.76 |
7.06 |
215964手 |
15003万 |
0.15 |
2.17% |
2023-09-28 |
6.92 |
7.01 |
6.81 |
6.91 |
144766手 |
10032万 |
-0.01 |
-0.14% |
2023-09-22 |
7.01 |
7.08 |
6.80 |
6.92 |
162541手 |
11296万 |
-0.09 |
-1.28% |
2023-09-15 |
6.80 |
7.05 |
6.72 |
7.01 |
195047手 |
13522万 |
0.23 |
3.39% |
2023-09-08 |
6.85 |
6.91 |
6.70 |
6.78 |
137700手 |
9373万 |
-0.06 |
-0.88% |
2023-09-01 |
6.99 |
6.99 |
6.66 |
6.84 |
263861手 |
17983万 |
0.29 |
4.43% |
2023-08-25 |
6.73 |
6.78 |
6.47 |
6.55 |
232819手 |
15422万 |
-0.18 |
-2.67% |
2023-08-18 |
6.69 |
6.88 |
6.64 |
6.73 |
213036手 |
14442万 |
-0.01 |
-0.15% |
2023-08-11 |
6.64 |
6.85 |
6.54 |
6.74 |
278804手 |
18684万 |
0.09 |
1.35% |
2023-08-04 |
6.67 |
6.81 |
6.58 |
6.65 |
269927手 |
18030万 |
-0.01 |
-0.15% |
2023-07-28 |
6.54 |
6.73 |
6.40 |
6.66 |
277849手 |
18302万 |
0.17 |
2.62% |
2023-07-21 |
6.25 |
6.53 |
6.18 |
6.49 |
258760手 |
16487万 |
0.21 |
3.34% |
2023-07-14 |
6.13 |
6.45 |
6.10 |
6.28 |
197692手 |
12342万 |
0.15 |
2.45% |
2023-07-07 |
6.11 |
6.22 |
6.05 |
6.13 |
131168手 |
8053万 |
0.01 |
0.16% |
2023-06-30 |
6.05 |
6.15 |
5.88 |
6.12 |
170201手 |
10248万 |
0.07 |
1.16% |
2023-06-21 |
6.38 |
6.38 |
5.94 |
6.05 |
155205手 |
9505万 |
-0.30 |
-4.72% |
2023-06-16 |
6.30 |
6.35 |
6.25 |
6.35 |
33809手 |
2137万 |
0.07 |
1.11% |
2022-06-23 |
6.58 |
6.58 |
6.18 |
6.28 |
356854手 |
22652万 |
-0.30 |
-4.56% |
2022-06-17 |
6.03 |
6.68 |
5.84 |
6.58 |
362752手 |
22427万 |
0.49 |
8.05% |
2022-06-10 |
6.06 |
6.31 |
6.02 |
6.09 |
201123手 |
12330万 |
-0.02 |
-0.33% |
2022-06-02 |
6.08 |
6.25 |
6.01 |
6.11 |
150598手 |
9228万 |
0.06 |
0.99% |
2022-05-27 |
6.10 |
6.29 |
5.87 |
6.05 |
211501手 |
12874万 |
-0.15 |
-2.42% |
2022-05-20 |
6.53 |
6.95 |
6.15 |
6.20 |
566397手 |
37163万 |
-0.20 |
-3.12% |
2022-05-13 |
6.24 |
6.52 |
6.11 |
6.40 |
133711手 |
8483万 |
0.16 |
2.56% |
2022-05-06 |
5.97 |
6.30 |
5.87 |
6.24 |
75360手 |
4629万 |
0.28 |
4.70% |
2022-04-29 |
6.24 |
6.32 |
5.48 |
5.96 |
201813手 |
11816万 |
-0.37 |
-5.84% |
2022-04-22 |
6.78 |
6.82 |
6.18 |
6.33 |
156804手 |
10274万 |
-0.46 |
-6.78% |
2022-04-15 |
7.20 |
7.27 |
6.70 |
6.79 |
200095手 |
13965万 |
-0.45 |
-6.21% |
2022-04-08 |
7.69 |
7.83 |
7.15 |
7.24 |
169180手 |
12681万 |
-0.44 |
-5.73% |
2022-04-01 |
7.59 |
8.22 |
7.40 |
7.68 |
352504手 |
27468万 |
0.06 |
0.79% |
2022-03-25 |
7.43 |
7.78 |
7.43 |
7.62 |
169380手 |
12950万 |
0.22 |
2.97% |
2022-03-18 |
7.81 |
7.84 |
6.78 |
7.40 |
224232手 |
16412万 |
-0.41 |
-5.25% |
2022-03-11 |
7.96 |
8.20 |
7.15 |
7.81 |
217521手 |
16846万 |
-0.21 |
-2.62% |
2022-03-04 |
8.05 |
8.15 |
7.91 |
8.02 |
132722手 |
10640万 |
-0.11 |
-1.35% |
2022-02-25 |
7.90 |
8.42 |
7.86 |
8.13 |
220919手 |
17783万 |
0.21 |
2.65% |
2022-02-18 |
7.70 |
8.03 |
7.69 |
7.92 |
134154手 |
10588万 |
0.17 |
2.19% |
2022-02-11 |
7.80 |
8.01 |
7.72 |
7.75 |
147527手 |
11616万 |
0.07 |
0.91% |
2022-01-28 |
8.28 |
8.28 |
7.50 |
7.68 |
220887手 |
17273万 |
-0.66 |
-7.91% |
2022-01-21 |
9.49 |
9.80 |
8.29 |
8.34 |
445333手 |
40425万 |
-1.14 |
-12.03% |
2022-01-14 |
9.18 |
9.55 |
9.11 |
9.48 |
347730手 |
32735万 |
0.30 |
3.27% |
2022-01-07 |
9.20 |
9.40 |
9.13 |
9.18 |
278783手 |
25870万 |
0.01 |
0.11% |
2021-12-31 |
8.70 |
9.33 |
8.68 |
9.17 |
338522手 |
30858万 |
0.39 |
4.44% |
2021-12-24 |
8.96 |
9.16 |
8.73 |
8.78 |
212380手 |
19035万 |
-0.25 |
-2.77% |
2021-12-17 |
9.14 |
9.21 |
9.03 |
9.03 |
183525手 |
16731万 |
-0.11 |
-1.20% |
2021-12-10 |
9.06 |
9.36 |
9.01 |
9.14 |
241631手 |
22099万 |
0.09 |
0.99% |
2021-12-03 |
9.15 |
9.29 |
9.02 |
9.05 |
203620手 |
18589万 |
-0.22 |
-2.37% |
2021-11-26 |
9.33 |
9.56 |
9.21 |
9.27 |
241252手 |
22559万 |
-0.06 |
-0.64% |
2021-11-19 |
9.28 |
9.78 |
9.25 |
9.33 |
279332手 |
26615万 |
-0.03 |
-0.32% |
2021-11-12 |
9.26 |
9.53 |
8.78 |
9.36 |
169602手 |
15776万 |
0.05 |
0.54% |
2021-11-05 |
9.34 |
9.46 |
8.96 |
9.31 |
228595手 |
21144万 |
-0.03 |
-0.32% |
2021-10-29 |
9.72 |
9.88 |
9.13 |
9.34 |
282920手 |
26832万 |
-0.44 |
-4.50% |
2021-10-22 |
9.68 |
9.98 |
9.30 |
9.78 |
383967手 |
36958万 |
0.02 |
0.20% |
2021-10-15 |
10.74 |
11.05 |
9.59 |
9.76 |
655567手 |
68250万 |
-0.99 |
-9.21% |
2021-10-08 |
10.50 |
10.89 |
10.48 |
10.75 |
86015手 |
9227万 |
0.25 |
2.38% |
2021-09-30 |
11.53 |
12.10 |
10.14 |
10.50 |
608874手 |
67450万 |
-1.03 |
-8.93% |
2021-09-24 |
11.20 |
11.67 |
11.20 |
11.53 |
495992手 |
56973万 |
-0.04 |
-0.35% |
2021-09-17 |
10.66 |
11.64 |
10.26 |
11.57 |
808667手 |
88590万 |
0.91 |
8.54% |
2021-09-10 |
10.57 |
11.08 |
10.48 |
10.66 |
373634手 |
40260万 |
0.08 |
0.76% |
2021-09-03 |
10.55 |
10.86 |
10.05 |
10.58 |
398701手 |
41594万 |
0.01 |
0.10% |
2021-08-27 |
10.60 |
11.26 |
10.52 |
10.57 |
342883手 |
37318万 |
-0.12 |
-1.12% |
2021-08-20 |
11.15 |
11.39 |
10.45 |
10.69 |
344621手 |
37836万 |
-0.46 |
-4.13% |
2021-08-13 |
11.16 |
11.67 |
11.08 |
11.15 |
346703手 |
39389万 |
-0.17 |
-1.50% |
2021-08-06 |
11.30 |
11.74 |
11.00 |
11.32 |
407911手 |
46331万 |
-0.07 |
-0.61% |
2021-07-30 |
12.20 |
12.20 |
10.68 |
11.39 |
602855手 |
68728万 |
-1.03 |
-8.29% |
2021-07-23 |
12.71 |
13.21 |
12.28 |
12.42 |
453235手 |
58099万 |
-0.44 |
-3.42% |
2021-07-16 |
13.41 |
13.99 |
12.80 |
12.86 |
706252手 |
94401万 |
-0.55 |
-4.10% |
2021-07-09 |
14.22 |
14.35 |
13.08 |
13.41 |
725907手 |
99485万 |
-0.98 |
-6.81% |
2021-07-02 |
14.91 |
15.43 |
14.10 |
14.39 |
1003210手 |
147894万 |
-0.41 |
-2.77% |
2021-06-25 |
13.40 |
15.09 |
13.26 |
14.80 |
1143975手 |
164915万 |
1.31 |
9.71% |
2021-06-18 |
13.42 |
14.08 |
13.03 |
13.49 |
565699手 |
76247万 |
0.08 |
0.60% |
2021-06-11 |
13.22 |
14.12 |
13.15 |
13.41 |
651629手 |
89191万 |
0.09 |
0.68% |
2021-06-04 |
14.50 |
15.15 |
12.90 |
13.32 |
1308436手 |
184442万 |
-1.18 |
-8.14% |
2021-05-28 |
14.86 |
15.18 |
14.29 |
14.50 |
1106040手 |
162858万 |
-0.28 |
-1.89% |
2021-05-21 |
14.15 |
15.67 |
14.13 |
14.78 |
1699970手 |
255921万 |
0.51 |
3.57% |
2021-05-14 |
13.06 |
15.05 |
12.60 |
14.27 |
1649708手 |
228290万 |
1.21 |
9.27% |
2021-05-07 |
14.08 |
14.98 |
13.02 |
13.06 |
960477手 |
132737万 |
-0.59 |
-4.32% |
2021-04-30 |
13.20 |
13.65 |
12.20 |
13.65 |
1283533手 |
165761万 |
0.37 |
2.79% |
2021-04-23 |
12.70 |
13.90 |
12.15 |
13.28 |
1921251手 |
250539万 |
0.72 |
5.73% |
2021-04-16 |
10.93 |
12.56 |
10.58 |
12.56 |
890969手 |
102474万 |
1.54 |
13.97% |
2021-04-09 |
10.93 |
11.32 |
10.60 |
11.02 |
394248手 |
43127万 |
0.01 |
0.09% |
2021-04-02 |
10.12 |
11.37 |
10.08 |
11.01 |
748895手 |
81017万 |
0.90 |
8.90% |
2021-03-26 |
10.34 |
10.42 |
9.88 |
10.11 |
295927手 |
29918万 |
-0.28 |
-2.69% |
2021-03-19 |
10.05 |
10.63 |
9.89 |
10.39 |
401159手 |
41010万 |
0.29 |
2.87% |
2021-03-12 |
10.80 |
10.98 |
9.87 |
10.10 |
392248手 |
40277万 |
-0.67 |
-6.22% |
2021-03-05 |
11.02 |
11.18 |
10.53 |
10.77 |
384621手 |
41733万 |
-0.20 |
-1.82% |
2021-02-26 |
11.79 |
12.05 |
10.53 |
10.97 |
707651手 |
80867万 |
-0.80 |
-6.80% |
2021-02-19 |
11.45 |
12.08 |
11.33 |
11.77 |
410151手 |
48041万 |
0.35 |
3.06% |
2021-02-10 |
10.19 |
11.87 |
10.19 |
11.42 |
532873手 |
59116万 |
1.32 |
13.07% |
2021-02-05 |
10.63 |
11.22 |
10.07 |
10.10 |
476422手 |
51226万 |
-0.51 |
-4.81% |
2021-01-29 |
11.50 |
11.85 |
10.41 |
10.61 |
646216手 |
72765万 |
-0.95 |
-8.22% |
2021-01-22 |
11.05 |
12.30 |
11.05 |
11.56 |
806130手 |
95267万 |
0.38 |
3.40% |
2021-01-15 |
12.10 |
12.23 |
10.79 |
11.18 |
943640手 |
107413万 |
-1.13 |
-9.18% |
2021-01-08 |
13.81 |
14.23 |
11.90 |
12.31 |
1198983手 |
158780万 |
-2.05 |
-14.28% |
2020-12-31 |
14.20 |
15.05 |
13.73 |
14.36 |
811377手 |
116387万 |
0.41 |
2.94% |
2020-12-25 |
15.05 |
15.47 |
13.75 |
13.95 |
1243324手 |
180684万 |
-1.30 |
-8.53% |
2020-12-18 |
14.93 |
16.50 |
14.25 |
15.25 |
2142669手 |
331321万 |
0.16 |
1.06% |
2020-12-11 |
14.17 |
15.54 |
13.23 |
15.09 |
1626721手 |
234657万 |
0.79 |
5.52% |