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 |
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% |
2020-12-04 |
13.84 |
14.38 |
13.32 |
14.30 |
584104手 |
80849万 |
0.42 |
3.03% |
2020-11-27 |
14.45 |
14.52 |
13.56 |
13.88 |
1002776手 |
139650万 |
-0.70 |
-4.80% |
2020-11-20 |
15.22 |
15.47 |
14.16 |
14.58 |
1794124手 |
265172万 |
-0.58 |
-3.83% |
2020-11-13 |
18.11 |
18.24 |
14.96 |
15.16 |
2600851手 |
428406万 |
-2.67 |
-14.97% |
2020-11-06 |
13.12 |
18.85 |
13.08 |
17.83 |
3268917手 |
541278万 |
4.85 |
37.37% |
2020-10-30 |
11.55 |
13.99 |
11.29 |
12.98 |
1761420手 |
229367万 |
1.33 |
11.42% |
2020-10-23 |
12.30 |
13.33 |
11.48 |
11.65 |
1140954手 |
142473万 |
-0.45 |
-3.72% |
2020-10-16 |
11.89 |
12.53 |
11.89 |
12.10 |
661053手 |
80340万 |
0.22 |
1.85% |
2020-10-09 |
11.25 |
12.09 |
11.25 |
11.88 |
173637手 |
20417万 |
0.80 |
7.22% |
2020-09-30 |
10.42 |
11.59 |
10.42 |
11.08 |
326115手 |
35941万 |
0.68 |
6.54% |
2020-09-25 |
10.58 |
10.95 |
10.27 |
10.40 |
330525手 |
34794万 |
-0.23 |
-2.16% |
2020-09-18 |
10.78 |
10.84 |
10.13 |
10.63 |
474564手 |
49677万 |
-0.09 |
-0.84% |
2020-09-11 |
12.97 |
13.06 |
10.28 |
10.72 |
981839手 |
113765万 |
-2.25 |
-17.35% |
2020-09-04 |
12.72 |
13.55 |
12.45 |
12.97 |
1250016手 |
163279万 |
0.29 |
2.29% |
2020-08-28 |
12.01 |
13.24 |
11.41 |
12.68 |
1208390手 |
149826万 |
0.67 |
5.58% |
2020-08-21 |
12.06 |
12.87 |
11.73 |
12.01 |
1084330手 |
133390万 |
-0.01 |
-0.08% |
2020-08-14 |
11.70 |
12.38 |
10.64 |
12.02 |
1804349手 |
212536万 |
0.48 |
4.16% |
2020-08-07 |
11.58 |
12.33 |
11.25 |
11.54 |
1190192手 |
140898万 |
-0.02 |
-0.17% |
2020-07-31 |
9.99 |
11.57 |
9.84 |
11.56 |
1084327手 |
118331万 |
1.53 |
15.25% |
2020-07-24 |
10.74 |
11.34 |
10.02 |
10.03 |
1256825手 |
135464万 |
-0.57 |
-5.38% |
2020-07-17 |
11.02 |
13.33 |
10.40 |
10.60 |
2414933手 |
289660万 |
-0.53 |
-4.76% |
2020-07-10 |
10.15 |
11.60 |
10.15 |
11.13 |
1762277手 |
189077万 |
0.89 |
8.69% |
2020-07-03 |
10.61 |
11.16 |
10.10 |
10.24 |
1611370手 |
171432万 |
-0.47 |
-4.39% |
2020-06-24 |
9.10 |
11.03 |
8.97 |
10.71 |
1522136手 |
155100万 |
1.64 |
18.08% |
2020-06-19 |
9.25 |
9.61 |
8.87 |
9.07 |
1160300手 |
107124万 |
-0.30 |
-3.20% |
2020-06-12 |
8.68 |
9.62 |
8.53 |
9.37 |
1340915手 |
122691万 |
0.69 |
7.95% |
2020-06-05 |
8.43 |
8.68 |
8.18 |
8.68 |
741662手 |
62542万 |
0.31 |
3.70% |
2020-05-29 |
8.12 |
8.75 |
8.06 |
8.37 |
617253手 |
51359万 |
0.24 |
2.95% |
2020-05-22 |
8.70 |
9.15 |
8.10 |
8.13 |
944823手 |
81894万 |
-0.46 |
-5.36% |
2020-05-15 |
7.44 |
8.80 |
7.41 |
8.59 |
1386048手 |
114255万 |
1.16 |
15.61% |
2020-05-08 |
7.42 |
7.59 |
7.39 |
7.43 |
205580手 |
15385万 |
-0.08 |
-1.06% |
2020-04-30 |
7.75 |
8.06 |
7.31 |
7.51 |
363161手 |
27759万 |
-0.25 |
-3.22% |
2020-04-24 |
7.92 |
8.39 |
7.71 |
7.76 |
560450手 |
44714万 |
-0.16 |
-2.02% |
2020-04-17 |
8.17 |
8.37 |
7.90 |
7.92 |
445559手 |
36049万 |
-0.26 |
-3.18% |
2020-04-10 |
8.35 |
8.55 |
8.12 |
8.18 |
495456手 |
41435万 |
-0.10 |
-1.21% |
2020-04-03 |
7.87 |
8.45 |
7.51 |
8.28 |
523574手 |
41558万 |
0.31 |
3.89% |
2020-03-27 |
7.64 |
8.46 |
7.64 |
7.97 |
575991手 |
46467万 |
0.02 |
0.25% |
2020-03-20 |
8.47 |
8.55 |
7.25 |
7.95 |
744832手 |
58551万 |
-0.46 |
-5.47% |
2020-03-13 |
9.20 |
9.37 |
8.11 |
8.41 |
963856手 |
84751万 |
-1.04 |
-11.01% |
2020-03-06 |
8.48 |
9.89 |
8.43 |
9.45 |
1353653手 |
125005万 |
1.08 |
12.90% |
2020-02-28 |
9.34 |
9.63 |
8.30 |
8.37 |
1152128手 |
104571万 |
-1.10 |
-11.62% |
2020-02-21 |
8.85 |
9.68 |
8.81 |
9.47 |
1138516手 |
106916万 |
0.69 |
7.86% |
2020-02-14 |
8.86 |
9.48 |
8.70 |
8.78 |
1015836手 |
91401万 |
-0.15 |
-1.68% |
2020-02-07 |
8.95 |
9.24 |
8.06 |
8.93 |
956143手 |
83811万 |
-1.01 |
-10.16% |
2020-01-23 |
10.86 |
11.11 |
9.80 |
9.94 |
879504手 |
91591万 |
-1.07 |
-9.72% |
2020-01-17 |
11.31 |
11.68 |
11.01 |
11.01 |
1120216手 |
126532万 |
-0.39 |
-3.42% |
2020-01-10 |
11.42 |
12.35 |
10.88 |
11.40 |
2278233手 |
264528万 |
1.02 |
9.83% |
2020-01-03 |
10.44 |
10.69 |
10.24 |
10.38 |
387827手 |
40642万 |
-0.04 |
-0.38% |
2019-12-31 |
4.58 |
10.48 |
4.43 |
10.42 |
453741手 |
41106万 |
0.29 |
2.86% |
2019-12-27 |
11.79 |
11.86 |
10.02 |
10.13 |
1427892手 |
151720万 |
-1.82 |
-15.23% |
2019-12-20 |
11.80 |
12.58 |
11.46 |
11.95 |
1979277手 |
236917万 |
0.05 |
0.42% |
2019-12-13 |
10.86 |
12.20 |
10.62 |
11.90 |
1862904手 |
209398万 |
1.01 |
9.28% |
2019-12-06 |
11.10 |
11.26 |
10.38 |
10.89 |
1473842手 |
159412万 |
-0.18 |
-1.63% |
2019-11-29 |
11.75 |
12.28 |
10.89 |
11.07 |
2348906手 |
271345万 |
-0.66 |
-5.63% |
2019-11-22 |
11.64 |
13.15 |
11.26 |
11.73 |
2663907手 |
328877万 |
-0.37 |
-3.06% |
2019-11-15 |
9.84 |
12.10 |
9.46 |
12.10 |
3055271手 |
333122万 |
2.05 |
20.40% |
2019-11-08 |
10.17 |
10.79 |
9.61 |
10.05 |
1981134手 |
200066万 |
-0.10 |
-0.98% |
2019-11-01 |
10.54 |
11.16 |
9.71 |
10.15 |
2088425手 |
216001万 |
-0.67 |
-6.19% |
2019-10-25 |
12.29 |
12.29 |
10.47 |
10.82 |
2606339手 |
288590万 |
-1.78 |
-14.13% |
2019-10-18 |
11.00 |
14.75 |
10.86 |
12.60 |
3499826手 |
439133万 |
1.52 |
13.72% |
2019-10-11 |
8.63 |
11.45 |
8.44 |
11.08 |
2027492手 |
201894万 |
2.56 |
30.05% |
2019-09-30 |
8.18 |
8.96 |
8.11 |
8.52 |
335609手 |
28820万 |
0.32 |
3.90% |
2019-09-27 |
7.62 |
8.40 |
7.48 |
8.20 |
1524118手 |
120771万 |
0.51 |
6.63% |
2019-09-20 |
7.04 |
7.69 |
6.67 |
7.69 |
1016548手 |
72424万 |
0.71 |
10.17% |
2019-09-12 |
6.74 |
7.08 |
6.66 |
6.98 |
649444手 |
44535万 |
0.28 |
4.18% |
2019-09-06 |
6.24 |
6.94 |
6.21 |
6.70 |
1048275手 |
69931万 |
0.41 |
6.52% |
2019-08-30 |
5.97 |
6.48 |
5.95 |
6.29 |
802398手 |
50069万 |
0.13 |
2.11% |
2019-08-23 |
5.71 |
6.52 |
5.67 |
6.16 |
1215147手 |
74726万 |
0.44 |
7.69% |
2019-08-16 |
5.77 |
5.96 |
5.57 |
5.72 |
990150手 |
56975万 |
-0.05 |
-0.87% |
2019-08-09 |
6.31 |
6.67 |
5.70 |
5.77 |
2120126手 |
132356万 |
-0.29 |
-4.79% |
2019-08-02 |
5.00 |
6.44 |
5.00 |
6.06 |
1414298手 |
85237万 |
1.07 |
21.44% |
2019-07-26 |
5.04 |
5.08 |
4.91 |
4.99 |
151655手 |
7558万 |
-0.03 |
-0.60% |
2019-07-19 |
5.15 |
5.25 |
4.99 |
5.02 |
287790手 |
14719万 |
-0.20 |
-3.83% |
2019-07-12 |
5.29 |
5.38 |
4.94 |
5.22 |
329174手 |
16783万 |
-0.07 |
-1.32% |
2019-07-05 |
5.35 |
5.45 |
5.25 |
5.29 |
219491手 |
11758万 |
0.02 |
0.38% |