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 |
8.25 |
8.47 |
7.94 |
8.35 |
2908775手 |
239767万 |
0.12 |
1.46% |
2022-06-17 |
7.80 |
8.88 |
7.66 |
8.23 |
5364585手 |
441605万 |
0.35 |
4.44% |
2022-06-10 |
7.72 |
7.99 |
7.45 |
7.88 |
3281413手 |
254419万 |
0.19 |
2.47% |
2022-06-02 |
7.61 |
7.75 |
7.40 |
7.69 |
2099160手 |
159473万 |
0.07 |
0.92% |
2022-05-27 |
8.00 |
8.13 |
7.28 |
7.62 |
2998010手 |
229862万 |
-0.38 |
-4.75% |
2022-05-20 |
7.97 |
8.27 |
7.50 |
8.00 |
3676879手 |
290700万 |
0.11 |
1.39% |
2022-05-13 |
7.56 |
8.25 |
7.46 |
7.89 |
4124180手 |
325807万 |
0.28 |
3.68% |
2022-05-06 |
7.56 |
7.86 |
7.32 |
7.61 |
1678808手 |
127671万 |
0.17 |
2.29% |
2022-04-29 |
7.92 |
7.92 |
6.69 |
7.44 |
4199944手 |
304755万 |
-0.66 |
-8.15% |
2022-04-22 |
9.21 |
9.55 |
7.97 |
8.10 |
4233242手 |
376796万 |
-1.33 |
-14.10% |
2022-04-15 |
10.92 |
11.11 |
9.40 |
9.43 |
4977250手 |
505125万 |
-1.77 |
-15.80% |
2022-04-08 |
11.49 |
11.98 |
10.62 |
11.20 |
4391134手 |
495702万 |
-0.44 |
-3.78% |
2022-04-01 |
11.27 |
13.03 |
10.84 |
11.64 |
10116044手 |
1196344万 |
-0.08 |
-0.68% |
2022-03-25 |
11.85 |
13.33 |
10.72 |
11.72 |
14600060手 |
1748985万 |
-0.34 |
-2.82% |
2022-03-18 |
9.83 |
12.06 |
8.91 |
12.06 |
10112241手 |
1046957万 |
1.96 |
19.41% |
2022-03-11 |
9.35 |
10.59 |
8.22 |
10.10 |
8749219手 |
834107万 |
0.51 |
5.32% |
2022-03-04 |
8.64 |
11.38 |
8.64 |
9.59 |
11716899手 |
1188832万 |
1.74 |
22.17% |
2022-02-25 |
8.60 |
8.98 |
7.59 |
7.85 |
4479480手 |
373706万 |
-0.85 |
-9.77% |
2022-02-18 |
8.56 |
9.85 |
8.29 |
8.70 |
8085655手 |
737279万 |
-0.31 |
-3.44% |
2022-02-11 |
7.88 |
9.60 |
7.30 |
9.01 |
6749154手 |
587078万 |
1.35 |
17.62% |
2022-01-28 |
8.27 |
8.92 |
7.38 |
7.66 |
5565844手 |
448094万 |
-0.83 |
-9.78% |
2022-01-21 |
8.62 |
9.44 |
7.91 |
8.49 |
9037606手 |
779362万 |
0.12 |
1.43% |
2022-01-14 |
7.12 |
8.95 |
6.95 |
8.37 |
7203272手 |
571742万 |
1.11 |
15.29% |
2022-01-07 |
7.11 |
7.87 |
7.08 |
7.26 |
3497423手 |
259480万 |
0.16 |
2.25% |
2021-12-31 |
6.71 |
7.40 |
6.63 |
7.10 |
2942062手 |
209067万 |
0.35 |
5.18% |
2021-12-24 |
7.06 |
8.00 |
6.75 |
6.75 |
5323726手 |
391911万 |
-0.36 |
-5.06% |
2021-12-17 |
6.82 |
7.55 |
6.75 |
7.11 |
5728818手 |
410325万 |
0.34 |
5.02% |
2021-12-10 |
6.95 |
7.08 |
6.57 |
6.77 |
4885588手 |
331407万 |
-0.34 |
-4.78% |
2021-12-03 |
6.96 |
7.93 |
6.72 |
7.11 |
9564094手 |
709698万 |
0.77 |
12.14% |
2021-11-26 |
5.91 |
6.34 |
5.72 |
6.34 |
1635336手 |
97774万 |
0.41 |
6.91% |
2021-11-19 |
6.09 |
6.11 |
5.80 |
5.93 |
1674337手 |
100290万 |
-0.06 |
-1.00% |
2021-11-12 |
5.71 |
6.09 |
5.60 |
5.99 |
1942249手 |
113304万 |
0.26 |
4.54% |
2021-11-05 |
5.55 |
5.82 |
5.50 |
5.73 |
1778091手 |
100333万 |
0.14 |
2.50% |
2021-10-29 |
5.26 |
5.74 |
5.15 |
5.59 |
1469525手 |
79718万 |
0.29 |
5.47% |
2021-10-22 |
5.43 |
5.61 |
5.28 |
5.30 |
1276247手 |
68977万 |
-0.10 |
-1.85% |
2021-10-15 |
5.46 |
5.61 |
5.13 |
5.40 |
1330305手 |
71378万 |
-0.03 |
-0.55% |
2021-10-08 |
5.35 |
5.55 |
5.32 |
5.43 |
244157手 |
13266万 |
0.22 |
4.22% |
2021-09-30 |
5.53 |
5.57 |
5.14 |
5.21 |
664483手 |
35232万 |
-0.32 |
-5.79% |
2021-09-24 |
5.56 |
5.76 |
5.50 |
5.53 |
590551手 |
33094万 |
-0.14 |
-2.47% |
2021-09-17 |
5.95 |
6.03 |
5.53 |
5.67 |
1004124手 |
58596万 |
-0.33 |
-5.50% |
2021-09-10 |
5.67 |
6.20 |
5.67 |
6.00 |
1779857手 |
106423万 |
0.30 |
5.26% |
2021-09-03 |
5.41 |
5.86 |
5.41 |
5.70 |
1601526手 |
90817万 |
0.30 |
5.56% |
2021-08-27 |
5.60 |
5.75 |
5.32 |
5.40 |
1156733手 |
64270万 |
-0.22 |
-3.92% |
2021-08-20 |
5.67 |
5.92 |
5.46 |
5.62 |
1606092手 |
91220万 |
0.03 |
0.54% |
2021-08-13 |
5.40 |
5.67 |
5.36 |
5.59 |
808729手 |
44788万 |
0.18 |
3.33% |
2021-08-06 |
5.25 |
5.46 |
5.17 |
5.41 |
604615手 |
32366万 |
0.19 |
3.64% |
2021-07-30 |
5.49 |
5.49 |
5.04 |
5.22 |
640401手 |
33630万 |
-0.27 |
-4.92% |
2021-07-23 |
5.50 |
5.69 |
5.41 |
5.49 |
871167手 |
48553万 |
0.02 |
0.37% |
2021-07-16 |
5.35 |
5.75 |
5.34 |
5.47 |
1125944手 |
62622万 |
0.15 |
2.82% |
2021-07-09 |
5.28 |
5.43 |
5.23 |
5.32 |
678690手 |
36119万 |
0.04 |
0.76% |
2021-07-02 |
5.44 |
5.53 |
5.27 |
5.28 |
602804手 |
32606万 |
-0.16 |
-2.94% |
2021-06-25 |
5.82 |
6.00 |
5.39 |
5.44 |
1044558手 |
59444万 |
-0.41 |
-7.01% |
2021-06-18 |
5.91 |
6.02 |
5.58 |
5.85 |
811002手 |
47298万 |
-0.08 |
-1.35% |
2021-06-11 |
5.74 |
6.04 |
5.67 |
5.93 |
991873手 |
58104万 |
0.22 |
3.85% |
2021-06-04 |
5.87 |
6.05 |
5.69 |
5.71 |
1042656手 |
61161万 |
-0.20 |
-3.38% |
2021-05-28 |
6.13 |
6.27 |
5.83 |
5.91 |
1553933手 |
94993万 |
-0.29 |
-4.68% |
2021-05-21 |
6.84 |
6.88 |
6.09 |
6.20 |
2817962手 |
183480万 |
-0.81 |
-11.55% |
2021-05-14 |
6.78 |
7.15 |
6.36 |
7.01 |
3770048手 |
256227万 |
0.35 |
5.25% |
2021-05-07 |
6.58 |
6.95 |
6.40 |
6.66 |
1644402手 |
110338万 |
0.02 |
0.30% |
2021-04-30 |
5.80 |
6.74 |
5.76 |
6.64 |
3397891手 |
216553万 |
0.83 |
14.29% |
2021-04-23 |
6.25 |
6.38 |
5.80 |
5.81 |
2154996手 |
132431万 |
-0.53 |
-8.36% |
2021-04-16 |
5.81 |
6.42 |
5.65 |
6.34 |
2876664手 |
174207万 |
0.57 |
9.88% |
2021-04-09 |
6.10 |
6.15 |
5.71 |
5.77 |
1320385手 |
78094万 |
-0.42 |
-6.79% |
2021-04-02 |
6.22 |
6.73 |
5.95 |
6.19 |
2663456手 |
166533万 |
-0.03 |
-0.48% |
2021-03-26 |
5.30 |
6.46 |
5.26 |
6.22 |
2620455手 |
156146万 |
0.92 |
17.36% |
2021-03-19 |
5.37 |
5.59 |
5.23 |
5.30 |
787309手 |
42463万 |
-0.06 |
-1.12% |
2021-03-12 |
5.69 |
5.75 |
5.12 |
5.36 |
875779手 |
46956万 |
-0.32 |
-5.63% |
2021-03-05 |
5.70 |
5.79 |
5.53 |
5.68 |
1064570手 |
60305万 |
0.02 |
0.35% |
2021-02-26 |
5.94 |
6.04 |
5.56 |
5.66 |
995445手 |
58098万 |
-0.22 |
-3.74% |
2021-02-19 |
5.85 |
6.06 |
5.71 |
5.88 |
472056手 |
27719万 |
0.28 |
5.00% |
2021-02-10 |
5.10 |
5.66 |
4.99 |
5.60 |
477929手 |
25674万 |
0.55 |
10.89% |
2021-02-05 |
5.32 |
5.49 |
5.01 |
5.05 |
545114手 |
28765万 |
-0.31 |
-5.78% |
2021-01-29 |
5.87 |
5.90 |
5.26 |
5.36 |
704660手 |
39362万 |
-0.47 |
-8.06% |
2021-01-22 |
5.77 |
6.18 |
5.70 |
5.83 |
829937手 |
48999万 |
-0.01 |
-0.17% |
2021-01-15 |
6.22 |
6.33 |
5.60 |
5.84 |
1021649手 |
60422万 |
-0.45 |
-7.15% |
2021-01-08 |
7.30 |
7.60 |
6.15 |
6.29 |
2303220手 |
158141万 |
-1.07 |
-14.54% |
2020-12-31 |
7.26 |
8.05 |
6.89 |
7.36 |
2677675手 |
199158万 |
0.22 |
3.08% |
2020-12-25 |
7.82 |
7.98 |
7.10 |
7.14 |
1993241手 |
151389万 |
-0.76 |
-9.62% |
2020-12-18 |
7.48 |
8.14 |
7.06 |
7.90 |
2090429手 |
159968万 |
0.47 |
6.33% |
2020-12-11 |
7.36 |
7.93 |
7.23 |
7.43 |
1805822手 |
137088万 |
0.13 |
1.78% |
2020-12-04 |
6.95 |
7.44 |
6.86 |
7.30 |
623475手 |
44989万 |
0.36 |
5.19% |
2020-11-27 |
6.74 |
7.05 |
6.68 |
6.94 |
1190590手 |
82121万 |
0.16 |
2.36% |
2020-11-20 |
6.55 |
6.92 |
6.36 |
6.78 |
881151手 |
58305万 |
0.26 |
3.99% |
2020-11-13 |
6.81 |
7.02 |
6.30 |
6.52 |
793906手 |
53387万 |
-0.22 |
-3.26% |
2020-11-06 |
6.60 |
6.84 |
6.36 |
6.74 |
869386手 |
57757万 |
0.16 |
2.43% |
2020-10-30 |
6.99 |
7.14 |
6.55 |
6.58 |
811153手 |
56014万 |
-0.39 |
-5.59% |
2020-10-23 |
7.23 |
7.32 |
6.96 |
6.97 |
731303手 |
52000万 |
-0.28 |
-3.86% |
2020-10-16 |
7.70 |
7.85 |
7.11 |
7.25 |
1469755手 |
109814万 |
-0.14 |
-1.89% |
2020-10-09 |
7.30 |
7.40 |
7.16 |
7.39 |
285219手 |
20813万 |
0.30 |
4.23% |
2020-09-30 |
7.01 |
7.11 |
6.77 |
7.09 |
517048手 |
35935万 |
0.08 |
1.14% |
2020-09-25 |
7.59 |
7.70 |
6.85 |
7.01 |
1374476手 |
100195万 |
-0.42 |
-5.65% |
2020-09-18 |
7.46 |
7.58 |
6.96 |
7.43 |
1822888手 |
133655万 |
0.04 |
0.54% |
2020-09-11 |
8.23 |
8.36 |
7.15 |
7.39 |
2482923手 |
193650万 |
-0.80 |
-9.77% |
2020-09-04 |
8.35 |
9.15 |
7.96 |
8.19 |
4177369手 |
359315万 |
-0.02 |
-0.24% |
2020-08-28 |
7.59 |
9.75 |
7.55 |
8.21 |
5625544手 |
482195万 |
0.89 |
12.16% |
2020-08-21 |
7.05 |
7.78 |
6.90 |
7.32 |
3188448手 |
237484万 |
0.31 |
4.42% |
2020-08-14 |
7.15 |
7.38 |
6.54 |
7.01 |
1467588手 |
101994万 |
-0.28 |
-3.84% |
2020-08-07 |
7.20 |
8.05 |
7.06 |
7.29 |
3300084手 |
248559万 |
-0.12 |
-1.62% |
2020-07-31 |
6.51 |
7.49 |
6.48 |
7.41 |
2648567手 |
184556万 |
1.09 |
17.25% |
2020-07-24 |
6.50 |
7.39 |
6.25 |
6.32 |
2664823手 |
184092万 |
-0.14 |
-2.17% |
2020-07-17 |
6.91 |
7.13 |
6.28 |
6.46 |
2072901手 |
141060万 |
-0.48 |
-6.92% |
2020-07-10 |
6.21 |
7.67 |
6.07 |
6.94 |
3786652手 |
259776万 |
0.86 |
14.14% |
2020-07-03 |
5.62 |
6.14 |
5.46 |
6.08 |
1483411手 |
86439万 |
0.46 |
8.19% |
2020-06-24 |
5.76 |
5.88 |
5.62 |
5.62 |
565977手 |
32620万 |
-0.14 |
-2.43% |
2020-06-19 |
5.46 |
6.00 |
5.38 |
5.76 |
1122771手 |
63260万 |
0.25 |
4.54% |
2020-06-12 |
5.90 |
5.92 |
5.35 |
5.51 |
841175手 |
47365万 |
-0.36 |
-6.13% |
2020-06-05 |
5.55 |
5.93 |
5.55 |
5.87 |
1218821手 |
70566万 |
0.33 |
5.96% |
2020-05-29 |
5.81 |
5.91 |
5.47 |
5.54 |
948845手 |
53979万 |
-0.29 |
-4.97% |
2020-05-22 |
6.64 |
6.65 |
5.81 |
5.83 |
1776548手 |
112435万 |
-0.94 |
-13.88% |
2020-05-15 |
6.40 |
6.87 |
6.10 |
6.77 |
2479795手 |
160169万 |
0.49 |
7.80% |
2020-05-08 |
6.02 |
6.54 |
6.01 |
6.28 |
1308427手 |
82109万 |
0.10 |
1.62% |
2020-04-30 |
6.65 |
7.01 |
5.78 |
6.18 |
2020131手 |
126323万 |
-0.60 |
-8.85% |
2020-04-24 |
7.36 |
8.48 |
6.78 |
6.78 |
5855782手 |
436809万 |
-0.96 |
-12.40% |
2020-04-17 |
6.71 |
7.74 |
6.25 |
7.74 |
6414325手 |
442897万 |
0.29 |
3.89% |
2020-04-10 |
5.35 |
7.45 |
5.34 |
7.45 |
1840303手 |
132483万 |
2.37 |
46.65% |
2020-04-03 |
5.07 |
5.23 |
4.75 |
5.08 |
626445手 |
31364万 |
-0.13 |
-2.50% |
2020-03-27 |
5.29 |
5.41 |
4.97 |
5.21 |
726428手 |
38105万 |
-0.21 |
-3.88% |
2020-03-20 |
6.06 |
6.33 |
5.17 |
5.42 |
943374手 |
53191万 |
-0.60 |
-9.97% |
2020-03-13 |
6.66 |
6.67 |
5.61 |
6.02 |
1110009手 |
69683万 |
-0.71 |
-10.55% |
2020-03-06 |
6.41 |
7.12 |
6.31 |
6.73 |
1382631手 |
94331万 |
0.43 |
6.83% |
2020-02-28 |
6.90 |
7.29 |
6.25 |
6.30 |
1535565手 |
105957万 |
-0.74 |
-10.51% |
2020-02-21 |
6.29 |
7.18 |
6.23 |
7.04 |
1388851手 |
93061万 |
0.82 |
13.18% |
2020-02-14 |
6.15 |
6.60 |
6.08 |
6.22 |
1132529手 |
71094万 |
0.04 |
0.65% |
2020-02-07 |
6.02 |
6.25 |
5.42 |
6.18 |
1366981手 |
79483万 |
-0.51 |
-7.62% |