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 |
7.51 |
7.56 |
7.16 |
7.28 |
307665手 |
22628万 |
-0.23 |
-3.06% |
2022-06-17 |
7.17 |
8.30 |
7.02 |
7.51 |
590470手 |
44803万 |
0.32 |
4.45% |
2022-06-10 |
7.27 |
7.38 |
7.13 |
7.19 |
194386手 |
14087万 |
-0.10 |
-1.37% |
2022-06-02 |
7.07 |
7.40 |
7.07 |
7.29 |
174592手 |
12667万 |
0.12 |
1.67% |
2022-05-27 |
7.13 |
7.21 |
6.95 |
7.17 |
164449手 |
11709万 |
0.05 |
0.70% |
2022-05-20 |
7.02 |
7.26 |
6.92 |
7.12 |
202984手 |
14332万 |
0.10 |
1.43% |
2022-05-13 |
6.81 |
7.13 |
6.79 |
7.02 |
187503手 |
13128万 |
0.23 |
3.39% |
2022-05-06 |
6.85 |
6.96 |
6.73 |
6.79 |
81807手 |
5602万 |
-0.09 |
-1.31% |
2022-04-29 |
7.92 |
7.98 |
6.50 |
6.88 |
328143手 |
22931万 |
-1.08 |
-13.57% |
2022-04-22 |
7.94 |
8.55 |
7.85 |
7.96 |
432421手 |
35556万 |
0.12 |
1.53% |
2022-04-15 |
7.82 |
8.05 |
7.60 |
7.84 |
199043手 |
15690万 |
0.01 |
0.13% |
2022-04-08 |
7.89 |
8.08 |
7.71 |
7.83 |
93726手 |
7442万 |
-0.07 |
-0.89% |
2022-04-01 |
7.86 |
8.00 |
7.77 |
7.90 |
129367手 |
10221万 |
0.00 |
0.00% |
2022-03-25 |
7.73 |
7.99 |
7.70 |
7.90 |
129647手 |
10199万 |
0.20 |
2.60% |
2022-03-18 |
7.90 |
7.97 |
7.30 |
7.70 |
140423手 |
10742万 |
-0.25 |
-3.15% |
2022-03-11 |
8.15 |
8.17 |
7.54 |
7.95 |
149678手 |
11834万 |
-0.22 |
-2.69% |
2022-03-04 |
8.16 |
8.30 |
8.10 |
8.17 |
131960手 |
10816万 |
0.01 |
0.12% |
2022-02-25 |
8.27 |
8.40 |
8.06 |
8.16 |
134534手 |
11117万 |
-0.10 |
-1.21% |
2022-02-18 |
8.31 |
8.47 |
8.17 |
8.26 |
113149手 |
9397万 |
-0.02 |
-0.24% |
2022-02-11 |
8.00 |
8.46 |
7.92 |
8.28 |
176074手 |
14540万 |
0.36 |
4.54% |
2022-01-28 |
8.55 |
8.59 |
7.81 |
7.92 |
218840手 |
17797万 |
-0.67 |
-7.80% |
2022-01-21 |
8.77 |
8.93 |
8.46 |
8.59 |
238203手 |
20763万 |
-0.12 |
-1.38% |
2022-01-14 |
8.66 |
9.05 |
8.54 |
8.71 |
311165手 |
27380万 |
0.06 |
0.69% |
2022-01-07 |
8.70 |
9.10 |
8.65 |
8.65 |
314146手 |
27757万 |
-0.05 |
-0.57% |
2021-12-31 |
8.55 |
8.86 |
8.42 |
8.70 |
218489手 |
18791万 |
0.17 |
1.99% |
2021-12-24 |
8.40 |
8.65 |
8.39 |
8.53 |
187612手 |
15969万 |
0.07 |
0.83% |
2021-12-17 |
8.49 |
8.64 |
8.39 |
8.46 |
252181手 |
21498万 |
-0.02 |
-0.24% |
2021-12-10 |
8.24 |
8.50 |
8.14 |
8.48 |
228631手 |
19026万 |
0.25 |
3.04% |
2021-12-03 |
8.21 |
8.28 |
8.13 |
8.23 |
144899手 |
11879万 |
-0.05 |
-0.60% |
2021-11-26 |
8.44 |
8.46 |
8.25 |
8.28 |
145763手 |
12204万 |
-0.17 |
-2.01% |
2021-11-19 |
8.65 |
8.73 |
8.37 |
8.45 |
170417手 |
14561万 |
-0.16 |
-1.86% |
2021-11-12 |
8.61 |
8.80 |
8.49 |
8.61 |
186531手 |
16078万 |
0.00 |
0.00% |
2021-11-05 |
8.40 |
8.71 |
8.25 |
8.61 |
195159手 |
16546万 |
0.20 |
2.38% |
2021-10-29 |
8.80 |
8.85 |
8.05 |
8.41 |
228048手 |
19253万 |
-0.36 |
-4.11% |
2021-10-22 |
8.74 |
9.35 |
8.60 |
8.77 |
413993手 |
37411万 |
0.03 |
0.34% |
2021-10-15 |
9.20 |
9.29 |
8.72 |
8.74 |
351424手 |
31675万 |
-0.51 |
-5.51% |
2021-10-08 |
9.01 |
9.27 |
8.99 |
9.25 |
98245手 |
9018万 |
0.25 |
2.78% |
2021-09-30 |
9.02 |
9.35 |
8.91 |
9.00 |
364566手 |
33200万 |
0.01 |
0.11% |
2021-09-24 |
8.80 |
9.21 |
8.77 |
8.99 |
158270手 |
14208万 |
0.11 |
1.24% |
2021-09-17 |
9.02 |
9.14 |
8.79 |
8.88 |
235024手 |
21020万 |
-0.18 |
-1.99% |
2021-09-10 |
9.00 |
9.14 |
8.87 |
9.06 |
278827手 |
25139万 |
0.04 |
0.44% |
2021-09-03 |
9.11 |
9.17 |
8.93 |
9.02 |
243741手 |
21959万 |
-0.15 |
-1.64% |
2021-08-27 |
8.91 |
9.30 |
8.73 |
9.17 |
405921手 |
36522万 |
0.32 |
3.62% |
2021-08-20 |
8.94 |
9.45 |
8.80 |
8.85 |
286858手 |
26088万 |
-0.08 |
-0.90% |
2021-08-13 |
8.80 |
9.22 |
8.71 |
8.93 |
271214手 |
24550万 |
-0.03 |
-0.34% |
2021-08-06 |
8.76 |
9.05 |
8.58 |
8.96 |
207773手 |
18532万 |
0.17 |
1.93% |
2021-07-30 |
9.59 |
9.70 |
8.54 |
8.79 |
319925手 |
29113万 |
-0.46 |
-4.97% |
2021-07-23 |
9.38 |
9.78 |
9.19 |
9.25 |
433930手 |
41257万 |
0.06 |
0.65% |
2021-07-16 |
9.60 |
9.69 |
9.15 |
9.19 |
261472手 |
24577万 |
-0.55 |
-5.65% |
2021-07-09 |
9.21 |
9.77 |
9.11 |
9.74 |
335964手 |
31370万 |
0.54 |
5.87% |
2021-07-02 |
10.01 |
10.02 |
9.14 |
9.20 |
324281手 |
30725万 |
-0.80 |
-8.00% |
2021-06-25 |
10.43 |
10.57 |
9.91 |
10.00 |
240467手 |
24697万 |
-0.48 |
-4.58% |
2021-06-18 |
10.37 |
10.51 |
10.11 |
10.48 |
170471手 |
17610万 |
0.01 |
0.10% |
2021-06-11 |
10.20 |
10.63 |
10.05 |
10.47 |
334448手 |
35102万 |
0.27 |
2.65% |
2021-06-04 |
11.54 |
11.55 |
10.19 |
10.20 |
558213手 |
60842万 |
-2.48 |
-19.56% |
2021-05-28 |
12.00 |
12.75 |
11.94 |
12.68 |
556477手 |
69160万 |
0.59 |
4.88% |
2021-05-21 |
12.17 |
12.23 |
11.85 |
12.09 |
234606手 |
28139万 |
-0.06 |
-0.49% |
2021-05-14 |
11.79 |
12.25 |
11.65 |
12.15 |
286125手 |
34240万 |
0.36 |
3.05% |
2021-05-07 |
11.83 |
11.85 |
11.65 |
11.79 |
86773手 |
10210万 |
0.03 |
0.26% |
2021-04-30 |
11.95 |
12.14 |
11.52 |
11.76 |
254391手 |
29989万 |
-0.20 |
-1.67% |
2021-04-23 |
11.77 |
12.20 |
11.70 |
11.96 |
287351手 |
34434万 |
0.21 |
1.79% |
2021-04-16 |
11.85 |
11.94 |
11.60 |
11.75 |
194674手 |
22904万 |
-0.10 |
-0.84% |
2021-04-09 |
11.73 |
11.89 |
11.63 |
11.85 |
154350手 |
18184万 |
0.12 |
1.02% |
2021-04-02 |
11.68 |
11.73 |
11.43 |
11.73 |
175871手 |
20370万 |
0.10 |
0.86% |
2021-03-26 |
11.75 |
11.76 |
11.40 |
11.63 |
204483手 |
23710万 |
-0.08 |
-0.68% |
2021-03-19 |
11.99 |
11.99 |
11.70 |
11.71 |
204306手 |
24212万 |
-0.28 |
-2.33% |
2021-03-12 |
12.03 |
12.10 |
11.40 |
11.99 |
297446手 |
35426万 |
-0.05 |
-0.41% |
2021-03-05 |
11.81 |
12.12 |
11.81 |
12.04 |
297087手 |
35591万 |
-0.01 |
-0.08% |
2021-02-26 |
12.10 |
12.66 |
11.61 |
12.05 |
467031手 |
56148万 |
-0.01 |
-0.08% |
2021-02-19 |
11.64 |
12.07 |
11.61 |
12.06 |
199516手 |
23588万 |
0.45 |
3.88% |
2021-02-10 |
11.40 |
11.73 |
11.12 |
11.61 |
226532手 |
25878万 |
0.12 |
1.04% |
2021-02-05 |
12.88 |
12.95 |
10.91 |
11.49 |
790466手 |
94146万 |
-1.54 |
-11.82% |
2021-01-29 |
12.85 |
13.28 |
12.75 |
13.03 |
539011手 |
69868万 |
0.12 |
0.93% |
2021-01-22 |
13.45 |
13.59 |
12.85 |
12.91 |
600737手 |
79009万 |
-0.50 |
-3.73% |
2021-01-15 |
13.00 |
13.92 |
12.71 |
13.41 |
962278手 |
128003万 |
0.39 |
3.00% |
2021-01-08 |
13.05 |
13.60 |
12.66 |
13.02 |
859815手 |
113267万 |
0.04 |
0.31% |
2020-12-31 |
12.86 |
13.26 |
12.62 |
12.98 |
407081手 |
52539万 |
0.04 |
0.31% |
2020-12-25 |
13.90 |
13.96 |
12.83 |
12.94 |
818698手 |
110260万 |
-1.06 |
-7.57% |
2020-12-18 |
12.85 |
14.44 |
12.84 |
14.00 |
1260880手 |
172550万 |
1.26 |
9.89% |
2020-12-11 |
13.24 |
13.49 |
12.52 |
12.74 |
543086手 |
70851万 |
-0.57 |
-4.28% |
2020-12-04 |
12.64 |
13.42 |
12.56 |
13.31 |
374623手 |
48449万 |
0.66 |
5.22% |
2020-11-27 |
12.97 |
12.97 |
12.58 |
12.65 |
316817手 |
40383万 |
-0.25 |
-1.94% |
2020-11-20 |
13.10 |
13.15 |
12.68 |
12.90 |
383207手 |
49290万 |
-0.27 |
-2.05% |
2020-11-13 |
12.76 |
13.52 |
12.76 |
13.17 |
560678手 |
73683万 |
0.42 |
3.29% |
2020-11-06 |
12.99 |
13.00 |
12.64 |
12.75 |
475914手 |
60982万 |
-0.40 |
-3.04% |
2020-10-30 |
13.72 |
13.87 |
13.13 |
13.15 |
372095手 |
50391万 |
-0.62 |
-4.50% |
2020-10-23 |
14.77 |
14.77 |
13.76 |
13.77 |
446237手 |
63416万 |
-0.90 |
-6.13% |
2020-10-16 |
15.36 |
15.62 |
14.36 |
14.67 |
867150手 |
129896万 |
-0.64 |
-4.18% |
2020-10-09 |
15.14 |
15.32 |
14.81 |
15.31 |
209374手 |
31466万 |
0.53 |
3.59% |
2020-09-30 |
14.32 |
15.00 |
14.28 |
14.78 |
472824手 |
69093万 |
0.63 |
4.45% |
2020-09-25 |
14.69 |
14.75 |
13.56 |
14.15 |
493331手 |
70400万 |
-0.52 |
-3.54% |
2020-09-18 |
15.21 |
15.29 |
14.26 |
14.67 |
704221手 |
104158万 |
-0.47 |
-3.10% |
2020-09-11 |
15.10 |
15.82 |
14.01 |
15.14 |
1041599手 |
154114万 |
-0.02 |
-0.13% |
2020-09-04 |
15.98 |
16.95 |
14.68 |
15.16 |
1396205手 |
223757万 |
-0.76 |
-4.77% |
2020-08-28 |
17.51 |
18.51 |
15.33 |
15.92 |
2513726手 |
420765万 |
-0.91 |
-5.41% |
2020-08-21 |
13.99 |
16.83 |
13.87 |
16.83 |
2586212手 |
397174万 |
3.14 |
22.94% |
2020-08-14 |
13.33 |
13.95 |
12.98 |
13.69 |
1114492手 |
150941万 |
0.49 |
3.71% |
2020-08-07 |
13.09 |
14.80 |
12.88 |
13.20 |
1829433手 |
250392万 |
0.38 |
2.96% |
2020-07-31 |
12.15 |
12.90 |
12.12 |
12.82 |
731371手 |
92107万 |
0.65 |
5.34% |
2020-07-24 |
12.32 |
12.58 |
12.13 |
12.17 |
765838手 |
94394万 |
-0.11 |
-0.90% |
2020-07-17 |
13.44 |
14.73 |
12.20 |
12.28 |
1779064手 |
240443万 |
-0.87 |
-6.62% |
2020-07-10 |
12.03 |
13.50 |
11.92 |
13.15 |
1502421手 |
187800万 |
1.02 |
8.41% |
2020-07-03 |
12.25 |
12.29 |
12.03 |
12.13 |
732325手 |
88962万 |
-0.10 |
-0.82% |
2020-06-26 |
12.12 |
12.33 |
12.09 |
12.23 |
454456手 |
55373万 |
0.13 |
1.07% |
2020-06-19 |
12.23 |
12.65 |
12.00 |
12.10 |
1167948手 |
142722万 |
-0.13 |
-1.06% |
2020-06-12 |
10.35 |
12.66 |
10.29 |
12.23 |
2111246手 |
257991万 |
1.92 |
18.62% |
2020-06-05 |
10.71 |
11.35 |
10.23 |
10.31 |
1296178手 |
137507万 |
-0.34 |
-3.19% |