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 |
7.08 |
7.45 |
7.00 |
7.15 |
1065693手 |
76240万 |
0.12 |
1.71% |
2022-06-17 |
6.30 |
7.27 |
6.29 |
7.03 |
1868215手 |
126261万 |
0.72 |
11.41% |
2022-06-10 |
6.13 |
6.43 |
6.02 |
6.31 |
1261740手 |
78733万 |
0.18 |
2.94% |
2022-06-02 |
6.32 |
6.45 |
5.95 |
6.13 |
695745手 |
43430万 |
-0.17 |
-2.70% |
2022-05-27 |
6.15 |
6.47 |
6.10 |
6.30 |
854633手 |
53841万 |
0.14 |
2.27% |
2022-05-20 |
6.35 |
6.58 |
6.08 |
6.16 |
827388手 |
52204万 |
-0.16 |
-2.53% |
2022-05-13 |
6.31 |
6.60 |
6.12 |
6.32 |
793474手 |
50455万 |
0.15 |
2.43% |
2022-05-06 |
6.09 |
6.44 |
5.90 |
6.17 |
365777手 |
22671万 |
0.10 |
1.65% |
2022-04-29 |
7.25 |
7.29 |
5.61 |
6.07 |
1271977手 |
79861万 |
-1.28 |
-17.41% |
2022-04-22 |
7.49 |
8.75 |
7.22 |
7.35 |
2605051手 |
212712万 |
-0.13 |
-1.74% |
2022-04-15 |
7.46 |
7.85 |
7.15 |
7.48 |
927302手 |
69945万 |
-0.01 |
-0.13% |
2022-04-08 |
8.04 |
8.19 |
7.25 |
7.49 |
944795手 |
72530万 |
-0.63 |
-7.76% |
2022-04-01 |
7.76 |
8.36 |
7.61 |
8.12 |
1849251手 |
147585万 |
0.33 |
4.24% |
2022-03-25 |
7.50 |
8.23 |
7.47 |
7.79 |
2008021手 |
157628万 |
0.18 |
2.37% |
2022-03-18 |
7.92 |
8.07 |
6.74 |
7.61 |
2191988手 |
162685万 |
-0.22 |
-2.81% |
2022-03-11 |
7.25 |
7.83 |
6.90 |
7.83 |
1750585手 |
129556万 |
0.59 |
8.15% |
2022-03-04 |
6.32 |
7.79 |
6.22 |
7.24 |
2257724手 |
162295万 |
0.88 |
13.84% |
2022-02-25 |
6.98 |
7.38 |
6.24 |
6.36 |
1513954手 |
101684万 |
-0.68 |
-9.66% |
2022-02-18 |
7.31 |
7.64 |
6.90 |
7.04 |
2058027手 |
148500万 |
-0.56 |
-7.37% |
2022-02-11 |
6.24 |
7.96 |
5.79 |
7.60 |
2264634手 |
163153万 |
1.36 |
21.80% |
2022-01-28 |
6.28 |
6.40 |
5.85 |
6.24 |
620820手 |
37841万 |
-0.11 |
-1.73% |
2022-01-21 |
6.58 |
6.86 |
6.23 |
6.35 |
1141571手 |
75376万 |
-0.26 |
-3.93% |
2022-01-14 |
6.07 |
7.25 |
6.03 |
6.61 |
2589058手 |
173853万 |
0.53 |
8.72% |
2022-01-07 |
5.87 |
6.45 |
5.86 |
6.08 |
1392222手 |
86262万 |
0.21 |
3.58% |
2021-12-31 |
5.93 |
6.06 |
5.80 |
5.87 |
833845手 |
49238万 |
-0.11 |
-1.84% |
2021-12-24 |
5.59 |
6.30 |
5.53 |
5.98 |
1839623手 |
112266万 |
0.41 |
7.36% |
2021-12-17 |
5.69 |
5.69 |
5.54 |
5.57 |
229920手 |
12923万 |
-0.11 |
-1.94% |
2021-12-10 |
5.68 |
5.71 |
5.46 |
5.68 |
225945手 |
12681万 |
-0.03 |
-0.53% |
2021-12-03 |
5.57 |
5.76 |
5.52 |
5.71 |
229976手 |
13052万 |
0.07 |
1.24% |
2021-11-26 |
5.81 |
5.81 |
5.63 |
5.64 |
294504手 |
16823万 |
-0.17 |
-2.93% |
2021-11-19 |
6.03 |
6.13 |
5.65 |
5.81 |
589046手 |
34705万 |
-0.19 |
-3.17% |
2021-11-12 |
5.82 |
6.12 |
5.66 |
6.00 |
772908手 |
45534万 |
0.21 |
3.63% |
2021-11-05 |
5.66 |
6.03 |
5.51 |
5.79 |
1032476手 |
59839万 |
0.19 |
3.39% |
2021-10-29 |
5.95 |
6.15 |
5.44 |
5.60 |
746700手 |
42473万 |
-0.12 |
-2.10% |
2021-10-22 |
5.35 |
5.96 |
5.17 |
5.72 |
1114234手 |
64449万 |
0.39 |
7.32% |
2021-10-15 |
5.78 |
5.97 |
5.32 |
5.33 |
817343手 |
46710万 |
-0.41 |
-7.14% |
2021-10-08 |
5.56 |
5.80 |
5.56 |
5.74 |
190779手 |
10912万 |
0.18 |
3.24% |
2021-09-30 |
5.42 |
5.65 |
5.38 |
5.56 |
552877手 |
30544万 |
0.11 |
2.02% |
2021-09-24 |
5.41 |
5.50 |
5.31 |
5.45 |
325762手 |
17611万 |
-0.08 |
-1.45% |
2021-09-17 |
5.38 |
5.59 |
5.27 |
5.53 |
528688手 |
28735万 |
0.15 |
2.79% |
2021-09-10 |
5.26 |
5.49 |
5.21 |
5.38 |
383913手 |
20619万 |
0.12 |
2.28% |
2021-09-03 |
5.12 |
5.29 |
5.04 |
5.26 |
265877手 |
13698万 |
0.19 |
3.75% |
2021-08-27 |
5.10 |
5.21 |
5.07 |
5.07 |
159848手 |
8228万 |
-0.04 |
-0.78% |
2021-08-20 |
5.33 |
5.38 |
5.05 |
5.11 |
219626手 |
11458万 |
-0.22 |
-4.13% |
2021-08-13 |
5.23 |
5.50 |
5.20 |
5.33 |
319333手 |
17234万 |
0.10 |
1.91% |
2021-08-06 |
5.12 |
5.37 |
5.08 |
5.23 |
206696手 |
10864万 |
0.07 |
1.36% |
2021-07-30 |
5.44 |
5.45 |
4.98 |
5.16 |
207989手 |
10759万 |
-0.25 |
-4.62% |
2021-07-23 |
5.47 |
5.53 |
5.38 |
5.41 |
180067手 |
9798万 |
-0.06 |
-1.10% |
2021-07-16 |
5.65 |
5.74 |
5.45 |
5.47 |
235686手 |
13172万 |
-0.16 |
-2.84% |
2021-07-09 |
5.70 |
5.78 |
5.56 |
5.63 |
204777手 |
11579万 |
-0.05 |
-0.88% |
2021-07-02 |
5.80 |
6.15 |
5.65 |
5.68 |
475138手 |
27946万 |
0.02 |
0.35% |
2021-06-25 |
5.60 |
5.76 |
5.53 |
5.66 |
256403手 |
14546万 |
0.04 |
0.71% |
2021-06-18 |
5.73 |
5.73 |
5.42 |
5.62 |
258284手 |
14292万 |
-0.11 |
-1.92% |
2021-06-11 |
6.03 |
6.03 |
5.71 |
5.73 |
259957手 |
15287万 |
-0.28 |
-4.66% |
2021-06-04 |
5.96 |
6.17 |
5.92 |
6.01 |
277206手 |
16796万 |
0.05 |
0.84% |
2021-05-28 |
6.04 |
6.11 |
5.92 |
5.96 |
216454手 |
12961万 |
-0.10 |
-1.65% |
2021-05-21 |
6.10 |
6.15 |
5.91 |
6.06 |
245405手 |
14805万 |
-0.07 |
-1.14% |
2021-05-14 |
6.36 |
6.36 |
6.08 |
6.13 |
265831手 |
16487万 |
-0.09 |
-1.45% |
2021-05-07 |
6.07 |
6.32 |
6.02 |
6.22 |
114198手 |
7058万 |
0.14 |
2.30% |
2021-04-30 |
7.05 |
7.07 |
6.01 |
6.08 |
448071手 |
29020万 |
-0.98 |
-13.88% |
2021-04-23 |
7.07 |
7.23 |
7.03 |
7.06 |
255683手 |
18146万 |
-0.01 |
-0.14% |
2021-04-16 |
7.13 |
7.21 |
7.02 |
7.07 |
252410手 |
17882万 |
-0.06 |
-0.84% |
2021-04-09 |
7.12 |
7.29 |
7.07 |
7.13 |
225279手 |
16109万 |
0.03 |
0.42% |
2021-04-02 |
7.33 |
7.33 |
7.02 |
7.10 |
278916手 |
19905万 |
-0.22 |
-3.00% |
2021-03-26 |
7.21 |
7.39 |
7.16 |
7.32 |
309851手 |
22568万 |
0.12 |
1.67% |
2021-03-19 |
7.33 |
7.44 |
7.16 |
7.20 |
347800手 |
25329万 |
-0.14 |
-1.91% |
2021-03-12 |
7.80 |
7.85 |
7.23 |
7.34 |
364847手 |
27155万 |
-0.45 |
-5.78% |
2021-03-05 |
7.75 |
7.85 |
7.61 |
7.79 |
410428手 |
31812万 |
0.08 |
1.04% |
2021-02-26 |
8.10 |
8.35 |
7.45 |
7.71 |
761357手 |
60166万 |
-0.21 |
-2.65% |
2021-02-19 |
7.27 |
7.98 |
7.27 |
7.92 |
341025手 |
26028万 |
0.72 |
10.00% |
2021-02-10 |
7.14 |
7.24 |
7.02 |
7.20 |
266342手 |
19028万 |
0.08 |
1.12% |
2021-02-05 |
7.48 |
7.80 |
7.11 |
7.12 |
772789手 |
57865万 |
-0.91 |
-11.33% |
2021-01-29 |
8.50 |
8.96 |
7.88 |
8.03 |
1151498手 |
97490万 |
-0.47 |
-5.53% |
2021-01-22 |
8.56 |
8.99 |
8.50 |
8.50 |
1028032手 |
90153万 |
-0.07 |
-0.82% |
2021-01-15 |
9.51 |
9.75 |
8.41 |
8.57 |
1789400手 |
161516万 |
-1.13 |
-11.65% |
2021-01-08 |
8.08 |
10.43 |
8.08 |
9.70 |
3537659手 |
344245万 |
1.73 |
21.71% |
2020-12-31 |
8.10 |
8.26 |
7.78 |
7.97 |
442271手 |
35563万 |
-0.20 |
-2.45% |
2020-12-25 |
8.72 |
9.06 |
8.02 |
8.17 |
872360手 |
75848万 |
-0.55 |
-6.31% |
2020-12-18 |
8.30 |
9.04 |
8.29 |
8.72 |
806959手 |
70701万 |
0.42 |
5.06% |
2020-12-11 |
8.80 |
9.06 |
8.26 |
8.30 |
735083手 |
64316万 |
-0.47 |
-5.36% |
2020-12-04 |
8.24 |
9.16 |
8.23 |
8.77 |
703726手 |
61275万 |
0.52 |
6.30% |
2020-11-27 |
8.30 |
8.52 |
8.10 |
8.25 |
516212手 |
42835万 |
-0.04 |
-0.48% |
2020-11-20 |
7.80 |
8.44 |
7.80 |
8.29 |
686276手 |
56548万 |
0.47 |
6.01% |
2020-11-13 |
7.41 |
8.52 |
7.41 |
7.82 |
897942手 |
71523万 |
-0.30 |
-3.69% |
2020-11-06 |
8.12 |
8.33 |
8.03 |
8.12 |
384772手 |
31410万 |
-0.02 |
-0.25% |
2020-10-30 |
8.64 |
8.93 |
8.09 |
8.14 |
423744手 |
36308万 |
-0.60 |
-6.87% |
2020-10-23 |
9.18 |
9.21 |
8.67 |
8.74 |
311935手 |
27908万 |
-0.33 |
-3.64% |
2020-10-16 |
8.84 |
9.35 |
8.74 |
9.07 |
648928手 |
58999万 |
0.29 |
3.30% |
2020-10-09 |
8.61 |
8.79 |
8.55 |
8.78 |
92917手 |
8094万 |
0.28 |
3.29% |
2020-09-30 |
8.68 |
8.80 |
8.38 |
8.50 |
186400手 |
15951万 |
-0.09 |
-1.05% |
2020-09-25 |
8.91 |
9.00 |
8.43 |
8.59 |
352813手 |
30893万 |
-0.32 |
-3.59% |
2020-09-18 |
9.15 |
9.17 |
8.51 |
8.91 |
494756手 |
43796万 |
-0.16 |
-1.76% |
2020-09-11 |
10.06 |
10.30 |
8.81 |
9.07 |
789931手 |
74312万 |
-1.13 |
-11.08% |
2020-09-04 |
10.71 |
11.01 |
10.04 |
10.20 |
669275手 |
71040万 |
-0.50 |
-4.67% |
2020-08-28 |
11.15 |
11.36 |
10.40 |
10.70 |
902872手 |
98055万 |
-0.35 |
-3.17% |
2020-08-21 |
11.59 |
12.07 |
10.95 |
11.05 |
1948917手 |
225684万 |
-0.40 |
-3.49% |
2020-08-14 |
11.10 |
11.85 |
10.84 |
11.45 |
1584103手 |
179133万 |
0.29 |
2.60% |
2020-08-07 |
11.29 |
12.65 |
10.95 |
11.16 |
2889979手 |
339558万 |
-0.05 |
-0.45% |
2020-07-31 |
11.03 |
11.60 |
10.31 |
11.21 |
2953288手 |
322656万 |
0.10 |
0.90% |
2020-07-24 |
10.90 |
12.17 |
9.61 |
11.11 |
4203846手 |
459411万 |
0.55 |
5.21% |
2020-07-17 |
8.50 |
11.20 |
8.48 |
10.56 |
4627188手 |
479252万 |
2.17 |
25.86% |
2020-07-10 |
8.03 |
8.58 |
7.99 |
8.39 |
1933786手 |
161083万 |
0.52 |
6.61% |
2020-07-03 |
7.71 |
8.14 |
7.71 |
7.87 |
1514225手 |
119717万 |
0.17 |
2.21% |
2020-06-24 |
7.27 |
7.73 |
7.24 |
7.70 |
705565手 |
52521万 |
0.47 |
6.50% |
2020-06-19 |
7.00 |
7.34 |
7.00 |
7.23 |
759050手 |
54486万 |
-1.84 |
-20.29% |
2020-06-12 |
9.65 |
9.69 |
8.82 |
9.07 |
504300手 |
46636万 |
-0.48 |
-5.03% |
2020-06-05 |
8.86 |
9.60 |
8.86 |
9.55 |
613913手 |
57232万 |
0.65 |
7.30% |
2020-05-29 |
9.27 |
9.56 |
8.71 |
8.90 |
435893手 |
39827万 |
-0.41 |
-4.40% |
2020-05-22 |
9.78 |
10.09 |
9.14 |
9.31 |
682552手 |
66649万 |
-0.42 |
-4.32% |
2020-05-15 |
10.40 |
10.54 |
9.66 |
9.73 |
903024手 |
89939万 |
-0.70 |
-6.71% |
2020-05-08 |
10.51 |
11.18 |
10.16 |
10.43 |
878369手 |
93289万 |
-0.20 |
-1.88% |
2020-04-30 |
11.22 |
11.29 |
10.25 |
10.63 |
990289手 |
106063万 |
-0.59 |
-5.26% |
2020-04-24 |
9.95 |
11.57 |
9.82 |
11.22 |
1729904手 |
184612万 |
1.32 |
13.33% |
2020-04-17 |
9.50 |
10.10 |
9.40 |
9.90 |
765034手 |
74160万 |
0.25 |
2.59% |
2020-04-10 |
10.10 |
10.57 |
9.52 |
9.65 |
1222812手 |
123348万 |
-0.16 |
-1.63% |
2020-04-03 |
9.30 |
10.28 |
9.26 |
9.81 |
1360244手 |
132586万 |
0.56 |
6.05% |
2020-03-27 |
8.50 |
9.60 |
8.20 |
9.25 |
744615手 |
67114万 |
0.31 |
3.47% |
2020-03-20 |
8.99 |
9.37 |
8.15 |
8.94 |
734796手 |
65126万 |
0.04 |
0.45% |
2020-03-13 |
9.51 |
10.13 |
8.46 |
8.90 |
1074990手 |
101783万 |
-0.86 |
-8.81% |
2020-03-06 |
8.08 |
10.30 |
8.08 |
9.76 |
1722772手 |
162560万 |
1.83 |
23.08% |
2020-02-28 |
8.50 |
8.99 |
7.93 |
7.93 |
997436手 |
85340万 |
-0.65 |
-7.58% |
2020-02-21 |
8.18 |
8.93 |
8.18 |
8.58 |
828400手 |
70839万 |
0.43 |
5.28% |
2020-02-14 |
7.54 |
8.40 |
7.43 |
8.15 |
799428手 |
64673万 |
0.67 |
8.96% |
2020-02-07 |
7.25 |
7.65 |
6.53 |
7.48 |
367620手 |
26443万 |
-0.58 |
-7.20% |
2020-01-23 |
8.69 |
8.94 |
7.89 |
8.06 |
272979手 |
23349万 |
-0.67 |
-7.67% |
2020-01-17 |
9.11 |
9.21 |
8.71 |
8.73 |
384697手 |
34765万 |
-0.39 |
-4.28% |
2020-01-10 |
8.90 |
9.94 |
8.88 |
9.12 |
918487手 |
86960万 |
0.14 |
1.56% |
2020-01-03 |
8.87 |
9.17 |
8.86 |
8.98 |
258803手 |
23288万 |
0.12 |
1.35% |
2019-12-31 |
6.67 |
8.94 |
6.40 |
8.86 |
232927手 |
19243万 |
0.10 |
1.14% |
2019-12-27 |
8.99 |
9.17 |
8.42 |
8.76 |
376339手 |
32777万 |
-0.12 |
-1.35% |
2019-12-20 |
8.30 |
9.00 |
8.23 |
8.88 |
448242手 |
38855万 |
0.58 |
6.99% |
2019-12-13 |
8.61 |
8.68 |
8.20 |
8.30 |
274221手 |
22949万 |
-0.29 |
-3.38% |
2019-12-06 |
8.79 |
8.95 |
8.47 |
8.59 |
228668手 |
19741万 |
-0.18 |
-2.05% |
2019-11-29 |
8.68 |
9.19 |
8.42 |
8.77 |
298147手 |
25976万 |
0.12 |
1.39% |
2019-11-22 |
8.92 |
9.29 |
8.62 |
8.65 |
256782手 |
22998万 |
-0.42 |
-4.63% |
2019-11-15 |
10.00 |
10.07 |
8.90 |
9.07 |
283736手 |
26831万 |
-1.02 |
-10.11% |
2019-11-08 |
10.60 |
10.80 |
9.88 |
10.09 |
512708手 |
52864万 |
-0.73 |
-6.75% |
2019-11-01 |
11.17 |
11.97 |
10.64 |
10.82 |
700483手 |
79683万 |
-0.57 |
-5.00% |
2019-10-25 |
10.58 |
11.49 |
10.58 |
11.39 |
586800手 |
65186万 |
0.86 |
8.17% |
2019-10-18 |
10.73 |
10.81 |
10.28 |
10.53 |
204179手 |
21514万 |
-0.16 |
-1.50% |
2019-10-11 |
10.56 |
11.00 |
10.50 |
10.69 |
200794手 |
21541万 |
0.28 |
2.69% |
2019-09-30 |
10.32 |
10.55 |
10.23 |
10.41 |
48077手 |
5017万 |
0.08 |
0.77% |
2019-09-27 |
11.16 |
11.16 |
10.16 |
10.33 |
338176手 |
35888万 |
-0.83 |
-7.44% |
2019-09-20 |
11.36 |
11.40 |
11.04 |
11.16 |
337044手 |
37816万 |
-0.25 |
-2.19% |
2019-09-12 |
11.78 |
11.97 |
11.33 |
11.41 |
513378手 |
59549万 |
-0.35 |
-2.98% |
2019-09-06 |
11.64 |
12.55 |
11.28 |
11.76 |
778027手 |
92689万 |
0.17 |
1.47% |
2019-08-30 |
11.06 |
12.18 |
10.89 |
11.59 |
769118手 |
89794万 |
0.36 |
3.21% |
2019-08-23 |
10.98 |
11.93 |
10.52 |
11.23 |
656327手 |
73937万 |
0.41 |
3.79% |
2019-08-16 |
10.69 |
11.07 |
10.51 |
10.82 |
341427手 |
36859万 |
0.14 |
1.31% |
2019-08-09 |
12.38 |
12.53 |
10.57 |
10.68 |
964608手 |
111785万 |
-1.37 |
-11.37% |
2019-08-02 |
11.94 |
12.21 |
11.30 |
12.05 |
663743手 |
78496万 |
0.05 |
0.42% |
2019-07-26 |
11.97 |
12.48 |
11.40 |
12.00 |
540064手 |
63781万 |
0.07 |
0.59% |
2019-07-19 |
11.25 |
12.56 |
11.03 |
11.93 |
800908手 |
95448万 |
0.75 |
6.71% |
2019-07-12 |
12.56 |
13.18 |
10.81 |
11.18 |
826674手 |
98976万 |
-1.61 |
-12.59% |