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 |
4.79 |
4.93 |
4.67 |
4.78 |
2492929手 |
119576万 |
-0.02 |
-0.42% |
2022-06-17 |
4.75 |
5.02 |
4.54 |
4.80 |
4269709手 |
204928万 |
0.01 |
0.21% |
2022-06-10 |
4.65 |
4.97 |
4.62 |
4.79 |
4124306手 |
196971万 |
0.14 |
3.01% |
2022-06-02 |
4.61 |
4.75 |
4.50 |
4.65 |
2056047手 |
94682万 |
0.02 |
0.43% |
2022-05-27 |
4.69 |
4.75 |
4.50 |
4.63 |
2511587手 |
116305万 |
0.00 |
0.00% |
2022-05-20 |
4.64 |
4.67 |
4.43 |
4.63 |
2408548手 |
109880万 |
0.03 |
0.65% |
2022-05-13 |
4.53 |
4.71 |
4.43 |
4.60 |
2388793手 |
109591万 |
0.08 |
1.77% |
2022-05-06 |
4.58 |
4.66 |
4.45 |
4.52 |
1452429手 |
66132万 |
-0.24 |
-5.04% |
2022-04-29 |
5.12 |
5.12 |
4.34 |
4.76 |
4620474手 |
215143万 |
-0.40 |
-7.75% |
2022-04-22 |
5.57 |
5.63 |
5.12 |
5.16 |
1998892手 |
107550万 |
-0.41 |
-7.36% |
2022-04-15 |
6.12 |
6.13 |
5.50 |
5.57 |
2600922手 |
150482万 |
-0.54 |
-8.84% |
2022-04-08 |
6.50 |
6.65 |
6.07 |
6.11 |
1276839手 |
81378万 |
-0.40 |
-6.14% |
2022-04-01 |
6.22 |
6.52 |
6.15 |
6.51 |
2039296手 |
129275万 |
0.25 |
3.99% |
2022-03-25 |
6.20 |
6.40 |
6.04 |
6.26 |
2252168手 |
140614万 |
0.05 |
0.81% |
2022-03-18 |
6.23 |
6.34 |
5.59 |
6.21 |
2823395手 |
170983万 |
-0.09 |
-1.43% |
2022-03-11 |
6.66 |
6.66 |
5.72 |
6.30 |
2746339手 |
170770万 |
-0.36 |
-5.41% |
2022-03-04 |
6.53 |
6.93 |
6.32 |
6.66 |
2333534手 |
155712万 |
0.19 |
2.94% |
2022-02-25 |
6.97 |
7.12 |
6.28 |
6.47 |
3025826手 |
202414万 |
-0.52 |
-7.44% |
2022-02-18 |
7.21 |
7.29 |
6.90 |
6.99 |
2218078手 |
156618万 |
-0.17 |
-2.37% |
2022-02-11 |
6.85 |
7.56 |
6.65 |
7.16 |
2852749手 |
201415万 |
0.37 |
5.45% |
2022-01-28 |
7.86 |
8.05 |
6.70 |
6.79 |
3927294手 |
288391万 |
-1.10 |
-13.94% |
2022-01-21 |
8.25 |
8.43 |
7.72 |
7.89 |
4574655手 |
372133万 |
-0.35 |
-4.25% |
2022-01-14 |
8.16 |
8.60 |
8.08 |
8.24 |
4039906手 |
338054万 |
0.08 |
0.98% |
2022-01-07 |
8.40 |
8.68 |
8.15 |
8.16 |
3759765手 |
317116万 |
-0.23 |
-2.74% |
2021-12-31 |
8.41 |
8.45 |
8.03 |
8.39 |
4825125手 |
397300万 |
-0.01 |
-0.12% |
2021-12-24 |
7.75 |
8.60 |
7.48 |
8.40 |
7927555手 |
645368万 |
0.60 |
7.69% |
2021-12-17 |
7.74 |
8.06 |
7.62 |
7.80 |
5033146手 |
394846万 |
0.06 |
0.78% |
2021-12-10 |
7.68 |
7.78 |
7.39 |
7.74 |
3374628手 |
255567万 |
0.05 |
0.65% |
2021-12-03 |
7.20 |
8.03 |
7.12 |
7.69 |
6034887手 |
462710万 |
0.36 |
4.91% |
2021-11-26 |
7.65 |
7.93 |
7.30 |
7.33 |
4969208手 |
379242万 |
-0.39 |
-5.05% |
2021-11-19 |
7.79 |
8.11 |
7.51 |
7.72 |
7465222手 |
586475万 |
-0.09 |
-1.15% |
2021-11-12 |
7.73 |
8.01 |
7.08 |
7.81 |
8510392手 |
645186万 |
0.20 |
2.63% |
2021-11-05 |
7.49 |
7.78 |
6.87 |
7.61 |
6843207手 |
505294万 |
0.18 |
2.42% |
2021-10-29 |
7.15 |
7.54 |
6.97 |
7.43 |
3683945手 |
269141万 |
0.28 |
3.92% |
2021-10-22 |
7.35 |
7.59 |
7.06 |
7.15 |
3646750手 |
267949万 |
-0.20 |
-2.72% |
2021-10-15 |
7.51 |
7.53 |
6.88 |
7.35 |
2995832手 |
216947万 |
-0.10 |
-1.34% |
2021-10-08 |
7.49 |
7.50 |
7.28 |
7.45 |
656508手 |
48670万 |
0.05 |
0.68% |
2021-09-30 |
7.12 |
7.48 |
6.79 |
7.40 |
3048743手 |
218501万 |
0.30 |
4.22% |
2021-09-24 |
6.95 |
7.31 |
6.77 |
7.10 |
1990493手 |
139758万 |
0.09 |
1.28% |
2021-09-17 |
7.09 |
7.59 |
6.80 |
7.01 |
4712756手 |
337969万 |
-0.08 |
-1.13% |
2021-09-10 |
6.62 |
7.27 |
6.42 |
7.09 |
4903809手 |
339909万 |
0.47 |
7.10% |
2021-09-03 |
5.84 |
6.86 |
5.83 |
6.62 |
5167236手 |
332564万 |
0.75 |
12.78% |
2021-08-27 |
5.43 |
6.04 |
5.32 |
5.87 |
2566786手 |
146724万 |
0.44 |
8.10% |
2021-08-20 |
5.25 |
5.61 |
5.11 |
5.43 |
1912082手 |
102381万 |
0.19 |
3.63% |
2021-08-13 |
5.08 |
5.33 |
5.07 |
5.24 |
1482338手 |
77256万 |
0.10 |
1.95% |
2021-08-06 |
5.55 |
5.75 |
5.10 |
5.14 |
2312398手 |
123651万 |
-0.44 |
-7.88% |
2021-07-30 |
5.95 |
5.99 |
5.28 |
5.58 |
2013173手 |
112899万 |
-0.39 |
-6.53% |
2021-07-23 |
6.10 |
6.18 |
5.95 |
5.97 |
1153522手 |
70097万 |
-0.17 |
-2.77% |
2021-07-16 |
6.08 |
6.18 |
5.89 |
6.14 |
1759047手 |
106351万 |
0.06 |
0.99% |
2021-07-09 |
6.25 |
6.34 |
6.05 |
6.08 |
1366806手 |
84548万 |
-0.17 |
-2.72% |
2021-07-02 |
6.54 |
6.59 |
6.24 |
6.25 |
1297648手 |
83074万 |
-0.30 |
-4.58% |
2021-06-25 |
6.55 |
6.73 |
6.50 |
6.55 |
1330845手 |
87614万 |
-0.03 |
-0.46% |
2021-06-18 |
6.86 |
6.87 |
6.46 |
6.58 |
1457611手 |
96283万 |
-0.30 |
-4.36% |
2021-06-11 |
6.96 |
7.15 |
6.82 |
6.88 |
1934129手 |
134885万 |
-0.02 |
-0.29% |
2021-06-04 |
6.63 |
7.07 |
6.54 |
6.90 |
2661027手 |
182544万 |
0.26 |
3.92% |
2021-05-28 |
6.50 |
6.72 |
6.41 |
6.64 |
1734401手 |
114002万 |
0.13 |
2.00% |
2021-05-21 |
6.64 |
6.76 |
6.50 |
6.51 |
1397704手 |
92358万 |
-0.12 |
-1.81% |
2021-05-14 |
6.51 |
6.65 |
6.40 |
6.63 |
1529094手 |
99818万 |
0.12 |
1.84% |
2021-05-07 |
6.58 |
6.68 |
6.41 |
6.51 |
644860手 |
41942万 |
-0.12 |
-1.81% |
2021-04-30 |
7.03 |
7.08 |
6.54 |
6.63 |
2142062手 |
146298万 |
-0.38 |
-5.42% |
2021-04-23 |
7.01 |
7.30 |
6.93 |
7.01 |
2093233手 |
149486万 |
-0.03 |
-0.43% |
2021-04-16 |
7.20 |
7.20 |
6.86 |
7.04 |
1690721手 |
118683万 |
-0.16 |
-2.22% |
2021-04-09 |
7.37 |
7.53 |
7.15 |
7.20 |
1708351手 |
125182万 |
-0.17 |
-2.31% |
2021-04-02 |
7.50 |
7.50 |
7.01 |
7.37 |
3177745手 |
228985万 |
-0.17 |
-2.25% |
2021-03-26 |
7.78 |
7.86 |
7.25 |
7.54 |
4812483手 |
364509万 |
-0.30 |
-3.83% |
2021-03-19 |
7.97 |
8.24 |
7.28 |
7.84 |
9842972手 |
764960万 |
0.26 |
3.43% |
2021-03-12 |
7.14 |
7.74 |
6.94 |
7.58 |
8398183手 |
623293万 |
0.48 |
6.76% |
2021-03-05 |
6.33 |
7.18 |
6.32 |
7.10 |
4346241手 |
293880万 |
0.82 |
13.06% |
2021-02-26 |
6.81 |
6.83 |
6.23 |
6.28 |
3573362手 |
232805万 |
-0.50 |
-7.38% |
2021-02-19 |
6.27 |
6.87 |
6.27 |
6.78 |
1928283手 |
127049万 |
0.59 |
9.53% |
2021-02-10 |
6.09 |
6.29 |
5.85 |
6.19 |
1672381手 |
100404万 |
0.08 |
1.31% |
2021-02-05 |
6.18 |
6.72 |
6.08 |
6.11 |
3596040手 |
228586万 |
-0.10 |
-1.61% |
2021-01-29 |
6.39 |
6.95 |
6.06 |
6.21 |
4856389手 |
311504万 |
-0.25 |
-3.87% |
2021-01-22 |
6.76 |
6.81 |
6.36 |
6.46 |
4146604手 |
273567万 |
-0.32 |
-4.72% |
2021-01-15 |
7.12 |
7.25 |
6.69 |
6.78 |
2573133手 |
177269万 |
-0.31 |
-4.37% |
2021-01-08 |
7.13 |
7.23 |
6.64 |
7.09 |
3219195手 |
224619万 |
-0.02 |
-0.28% |
2020-12-31 |
6.88 |
7.24 |
6.70 |
7.11 |
2418319手 |
168850万 |
0.17 |
2.45% |
2020-12-25 |
7.26 |
7.51 |
6.58 |
6.94 |
2962825手 |
209558万 |
-0.36 |
-4.93% |
2020-12-18 |
7.80 |
7.83 |
7.21 |
7.30 |
2228728手 |
167761万 |
-0.47 |
-6.05% |
2020-12-11 |
8.23 |
8.24 |
7.62 |
7.77 |
2490908手 |
197016万 |
-0.44 |
-5.36% |
2020-12-04 |
7.60 |
8.25 |
7.52 |
8.21 |
1631202手 |
130345万 |
0.62 |
8.17% |
2020-11-27 |
7.86 |
8.02 |
7.53 |
7.59 |
2404812手 |
186058万 |
-0.29 |
-3.68% |
2020-11-20 |
8.10 |
8.36 |
7.85 |
7.88 |
2042919手 |
164191万 |
-0.11 |
-1.38% |
2020-11-13 |
8.13 |
8.49 |
7.71 |
7.99 |
2470137手 |
201528万 |
-0.08 |
-0.99% |
2020-11-06 |
8.29 |
8.31 |
7.51 |
8.07 |
3895944手 |
310805万 |
-0.46 |
-5.39% |
2020-10-30 |
8.61 |
8.73 |
8.42 |
8.53 |
1783162手 |
152489万 |
-0.13 |
-1.50% |
2020-10-23 |
8.90 |
8.95 |
8.55 |
8.66 |
1991395手 |
175005万 |
-0.24 |
-2.70% |
2020-10-16 |
9.75 |
9.98 |
8.70 |
8.90 |
4115374手 |
379872万 |
-0.82 |
-8.44% |
2020-10-09 |
9.62 |
9.81 |
9.58 |
9.72 |
467113手 |
45321万 |
0.20 |
2.10% |
2020-09-30 |
10.05 |
10.10 |
9.48 |
9.52 |
1200429手 |
117099万 |
-0.52 |
-5.18% |
2020-09-25 |
10.61 |
10.85 |
10.04 |
10.04 |
1950118手 |
202509万 |
-0.55 |
-5.19% |
2020-09-18 |
10.75 |
10.82 |
10.31 |
10.59 |
2042329手 |
214995万 |
-0.06 |
-0.56% |
2020-09-11 |
11.30 |
11.30 |
10.03 |
10.65 |
2814752手 |
302154万 |
-0.59 |
-5.25% |
2020-09-04 |
11.00 |
11.52 |
10.83 |
11.24 |
4668511手 |
524701万 |
0.40 |
3.69% |
2020-08-28 |
10.97 |
11.10 |
10.46 |
10.84 |
3142189手 |
337828万 |
-0.03 |
-0.28% |
2020-08-21 |
10.65 |
11.30 |
10.51 |
10.87 |
4298964手 |
469248万 |
0.23 |
2.16% |
2020-08-14 |
11.05 |
11.15 |
10.13 |
10.64 |
4771967手 |
507173万 |
-0.43 |
-3.88% |
2020-08-07 |
12.10 |
12.31 |
10.81 |
11.07 |
6131766手 |
711728万 |
-1.03 |
-8.51% |
2020-07-31 |
11.44 |
12.98 |
11.41 |
12.10 |
6697479手 |
818053万 |
0.77 |
6.80% |
2020-07-24 |
12.57 |
12.67 |
11.13 |
11.33 |
6721497手 |
802655万 |
-1.09 |
-8.78% |
2020-07-17 |
14.00 |
14.65 |
12.15 |
12.42 |
6491395手 |
879918万 |
-4.70 |
-27.45% |
2020-07-10 |
15.53 |
18.00 |
15.30 |
17.12 |
6826668手 |
1144459万 |
1.58 |
10.17% |
2020-07-03 |
15.80 |
15.90 |
14.71 |
15.54 |
4734991手 |
724238万 |
-0.19 |
-1.21% |
2020-06-26 |
13.79 |
16.07 |
13.68 |
15.73 |
4177753手 |
633182万 |
2.05 |
14.98% |
2020-06-19 |
14.57 |
14.80 |
13.36 |
13.68 |
4003323手 |
568762万 |
-0.79 |
-5.46% |
2020-06-12 |
13.66 |
14.51 |
13.13 |
14.47 |
2701293手 |
372949万 |
1.08 |
8.07% |
2020-06-05 |
13.33 |
13.72 |
12.80 |
13.39 |
2198843手 |
292020万 |
-0.01 |
-0.07% |
2020-05-29 |
13.21 |
13.60 |
12.57 |
13.40 |
1989916手 |
261925万 |
0.07 |
0.53% |
2020-05-22 |
14.20 |
14.21 |
13.22 |
13.33 |
1653888手 |
226463万 |
-0.87 |
-6.13% |
2020-05-15 |
14.78 |
14.97 |
14.14 |
14.20 |
2154732手 |
312139万 |
-0.37 |
-2.54% |
2020-05-08 |
13.85 |
14.73 |
13.66 |
14.57 |
1694905手 |
243037万 |
0.67 |
4.82% |
2020-04-30 |
13.51 |
14.40 |
13.03 |
13.90 |
1499408手 |
207141万 |
0.44 |
3.27% |
2020-04-24 |
14.30 |
14.64 |
13.37 |
13.46 |
2158842手 |
301480万 |
-0.97 |
-6.72% |
2020-04-17 |
13.59 |
14.82 |
12.95 |
14.43 |
4335075手 |
613032万 |
0.83 |
6.10% |
2020-04-10 |
13.07 |
14.50 |
12.98 |
13.60 |
2003928手 |
275215万 |
0.80 |
6.25% |
2020-04-03 |
13.01 |
13.08 |
12.18 |
12.80 |
1666810手 |
209971万 |
-0.55 |
-4.12% |
2020-03-27 |
14.01 |
14.54 |
13.24 |
13.35 |
2215295手 |
309099万 |
-1.10 |
-7.61% |
2020-03-20 |
13.03 |
14.85 |
12.76 |
14.45 |
3113923手 |
427964万 |
1.48 |
11.41% |
2020-03-13 |
13.90 |
14.10 |
12.18 |
12.97 |
2170072手 |
289353万 |
-1.14 |
-8.08% |
2020-03-06 |
13.91 |
14.30 |
12.70 |
14.11 |
3346499手 |
452563万 |
0.66 |
4.91% |
2020-02-28 |
14.51 |
15.05 |
13.33 |
13.45 |
3243313手 |
461824万 |
-1.24 |
-8.44% |
2020-02-21 |
15.26 |
15.55 |
13.99 |
14.69 |
3195189手 |
473966万 |
-0.53 |
-3.48% |
2020-02-14 |
14.12 |
15.81 |
13.61 |
15.22 |
3367237手 |
493659万 |
1.45 |
10.53% |
2020-02-07 |
11.43 |
13.99 |
11.43 |
13.77 |
3543326手 |
444764万 |
1.07 |
8.43% |