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 |
6.33 |
6.69 |
6.33 |
6.56 |
908705手 |
59326万 |
0.23 |
3.63% |
2022-06-17 |
6.49 |
6.49 |
6.15 |
6.33 |
884767手 |
56081万 |
-0.17 |
-2.62% |
2022-06-10 |
6.29 |
6.52 |
6.17 |
6.50 |
1169237手 |
74546万 |
0.23 |
3.67% |
2022-06-02 |
5.95 |
6.45 |
5.90 |
6.27 |
1217139手 |
75396万 |
0.37 |
6.27% |
2022-05-27 |
6.00 |
6.06 |
5.67 |
5.90 |
746793手 |
44027万 |
-0.06 |
-1.01% |
2022-05-20 |
5.94 |
6.05 |
5.72 |
5.96 |
819212手 |
48104万 |
0.04 |
0.68% |
2022-05-13 |
5.68 |
6.23 |
5.66 |
5.92 |
859310手 |
51211万 |
0.24 |
4.22% |
2022-05-06 |
5.74 |
5.92 |
5.63 |
5.68 |
251331手 |
14523万 |
-0.06 |
-1.04% |
2022-04-29 |
6.15 |
6.15 |
5.21 |
5.74 |
878603手 |
49353万 |
-0.43 |
-6.97% |
2022-04-22 |
6.50 |
6.61 |
6.05 |
6.17 |
632532手 |
40242万 |
-0.33 |
-5.08% |
2022-04-15 |
6.66 |
6.70 |
6.30 |
6.50 |
552728手 |
35745万 |
-0.16 |
-2.40% |
2022-04-08 |
6.76 |
6.82 |
6.51 |
6.66 |
327867手 |
21932万 |
-0.11 |
-1.62% |
2022-04-01 |
6.88 |
6.91 |
6.57 |
6.77 |
617739手 |
41783万 |
-0.15 |
-2.17% |
2022-03-25 |
7.23 |
7.45 |
6.88 |
6.92 |
1659667手 |
119122万 |
-0.19 |
-2.67% |
2022-03-18 |
6.90 |
7.11 |
6.11 |
7.11 |
872754手 |
58212万 |
0.20 |
2.89% |
2022-03-11 |
7.27 |
7.27 |
6.38 |
6.91 |
731872手 |
50465万 |
-0.39 |
-5.34% |
2022-03-04 |
7.31 |
7.48 |
7.23 |
7.30 |
580446手 |
42635万 |
-0.03 |
-0.41% |
2022-02-25 |
7.36 |
7.49 |
7.20 |
7.33 |
696917手 |
51215万 |
0.02 |
0.27% |
2022-02-18 |
7.09 |
7.35 |
7.06 |
7.31 |
481167手 |
34639万 |
0.19 |
2.67% |
2022-02-11 |
7.01 |
7.31 |
7.01 |
7.12 |
569443手 |
40930万 |
0.16 |
2.30% |
2022-01-28 |
7.38 |
7.40 |
6.80 |
6.96 |
618372手 |
43859万 |
-0.45 |
-6.07% |
2022-01-21 |
7.72 |
7.72 |
7.31 |
7.41 |
978586手 |
73200万 |
-0.36 |
-4.63% |
2022-01-14 |
8.06 |
8.07 |
7.73 |
7.77 |
870273手 |
68936万 |
-0.30 |
-3.72% |
2022-01-07 |
8.30 |
8.32 |
8.00 |
8.07 |
1013902手 |
82613万 |
-0.22 |
-2.65% |
2021-12-31 |
8.62 |
8.88 |
8.22 |
8.29 |
1535585手 |
129446万 |
-0.41 |
-4.71% |
2021-12-24 |
9.06 |
9.11 |
8.53 |
8.70 |
2969482手 |
259604万 |
-0.46 |
-5.02% |
2021-12-17 |
8.14 |
9.94 |
8.12 |
9.16 |
5194575手 |
471453万 |
1.03 |
12.67% |
2021-12-10 |
8.30 |
8.36 |
8.01 |
8.13 |
1165241手 |
95312万 |
-0.16 |
-1.93% |
2021-12-03 |
8.03 |
8.47 |
7.90 |
8.29 |
1224905手 |
99240万 |
0.18 |
2.22% |
2021-11-26 |
8.22 |
8.23 |
8.07 |
8.11 |
835897手 |
68054万 |
-0.07 |
-0.86% |
2021-11-19 |
8.25 |
8.35 |
8.10 |
8.18 |
973946手 |
79875万 |
-0.05 |
-0.61% |
2021-11-12 |
8.12 |
8.45 |
7.99 |
8.23 |
992593手 |
81127万 |
0.13 |
1.60% |
2021-11-05 |
8.23 |
8.55 |
8.01 |
8.10 |
1158283手 |
95163万 |
-0.08 |
-0.98% |
2021-10-29 |
8.44 |
8.59 |
7.91 |
8.18 |
1306952手 |
108861万 |
-0.16 |
-1.92% |
2021-10-22 |
8.41 |
8.85 |
8.30 |
8.34 |
1720166手 |
147589万 |
-0.07 |
-0.83% |
2021-10-15 |
9.16 |
9.30 |
8.22 |
8.41 |
2103282手 |
182765万 |
-0.76 |
-8.29% |
2021-10-08 |
9.68 |
9.68 |
9.04 |
9.17 |
607180手 |
56238万 |
-0.33 |
-3.47% |
2021-09-30 |
9.12 |
9.99 |
8.66 |
9.50 |
4287100手 |
405068万 |
0.60 |
6.74% |
2021-09-24 |
8.70 |
9.55 |
8.59 |
8.90 |
2724985手 |
249199万 |
0.16 |
1.83% |
2021-09-17 |
8.87 |
8.98 |
8.36 |
8.74 |
2613125手 |
226606万 |
-0.28 |
-3.10% |
2021-09-10 |
8.62 |
9.58 |
8.28 |
9.02 |
4223179手 |
380414万 |
0.53 |
6.24% |
2021-09-03 |
8.03 |
8.77 |
7.72 |
8.49 |
2165464手 |
177266万 |
0.49 |
6.12% |
2021-08-27 |
7.95 |
8.72 |
7.95 |
8.00 |
2255586手 |
188422万 |
0.06 |
0.76% |
2021-08-20 |
8.42 |
8.61 |
7.89 |
7.94 |
1550987手 |
128184万 |
-0.47 |
-5.59% |
2021-08-13 |
8.35 |
8.76 |
8.30 |
8.41 |
1485636手 |
126545万 |
0.08 |
0.96% |
2021-08-06 |
8.32 |
8.60 |
8.18 |
8.33 |
1350276手 |
113939万 |
0.02 |
0.24% |
2021-07-30 |
9.05 |
9.21 |
7.85 |
8.31 |
1745863手 |
147968万 |
-0.83 |
-9.08% |
2021-07-23 |
9.70 |
9.71 |
9.11 |
9.14 |
1523043手 |
144010万 |
-0.63 |
-6.45% |
2021-07-16 |
9.71 |
10.63 |
9.50 |
9.77 |
3428576手 |
344336万 |
0.02 |
0.20% |
2021-07-09 |
9.65 |
10.09 |
9.55 |
9.75 |
1601701手 |
157191万 |
0.10 |
1.04% |
2021-07-02 |
10.16 |
10.56 |
9.55 |
9.65 |
1842592手 |
184054万 |
-0.50 |
-4.93% |
2021-06-25 |
10.00 |
10.90 |
9.95 |
10.15 |
3248871手 |
337591万 |
0.10 |
0.99% |
2021-06-18 |
10.50 |
10.55 |
9.45 |
10.05 |
1884376手 |
187221万 |
-0.42 |
-4.01% |
2021-06-11 |
10.55 |
10.74 |
10.12 |
10.47 |
2315864手 |
241155万 |
-0.08 |
-0.76% |
2021-06-04 |
10.95 |
12.00 |
10.52 |
10.55 |
5269906手 |
593246万 |
-0.51 |
-4.61% |
2021-05-28 |
11.59 |
11.90 |
10.73 |
11.06 |
5561474手 |
624363万 |
-0.43 |
-3.74% |
2021-05-21 |
10.35 |
11.80 |
10.02 |
11.49 |
6361894手 |
695120万 |
1.06 |
10.16% |
2021-05-14 |
9.90 |
11.58 |
9.65 |
10.43 |
5711831手 |
611417万 |
0.42 |
4.20% |
2021-05-07 |
9.71 |
10.42 |
9.57 |
10.01 |
1947289手 |
194820万 |
0.23 |
2.35% |
2021-04-30 |
10.83 |
11.11 |
9.67 |
9.78 |
4022071手 |
412104万 |
-1.04 |
-9.61% |
2021-04-23 |
11.88 |
12.22 |
10.61 |
10.82 |
5516489手 |
637274万 |
-1.05 |
-8.85% |
2021-04-16 |
13.00 |
13.84 |
11.50 |
11.87 |
8711950手 |
1095341万 |
-1.38 |
-10.41% |
2021-04-09 |
11.90 |
15.00 |
11.90 |
13.25 |
9203700手 |
1231499万 |
1.10 |
9.05% |
2021-04-02 |
12.75 |
14.38 |
12.00 |
12.15 |
14677411手 |
1952524万 |
-0.81 |
-6.25% |
2021-03-26 |
12.70 |
15.13 |
12.03 |
12.96 |
14954716手 |
2012251万 |
1.04 |
8.72% |
2021-03-19 |
9.01 |
11.92 |
8.28 |
11.92 |
15691279手 |
1549884万 |
3.23 |
37.17% |
2021-03-12 |
7.19 |
8.69 |
6.95 |
8.69 |
11404656手 |
882125万 |
1.75 |
25.22% |
2021-03-05 |
6.33 |
8.15 |
6.22 |
6.94 |
13133466手 |
961714万 |
0.45 |
6.93% |
2021-02-26 |
6.68 |
7.10 |
5.70 |
6.49 |
9629355手 |
608598万 |
-0.21 |
-3.13% |
2021-02-19 |
7.34 |
7.67 |
6.47 |
6.70 |
5432795手 |
382019万 |
-0.63 |
-8.60% |
2021-02-10 |
7.65 |
8.55 |
6.93 |
7.33 |
11563969手 |
876197万 |
0.36 |
5.17% |
2021-02-05 |
4.76 |
6.97 |
4.76 |
6.97 |
2602034手 |
168498万 |
2.64 |
60.97% |
2021-01-29 |
2.95 |
4.33 |
2.95 |
4.33 |
107365手 |
4116万 |
1.65 |
61.57% |
2021-01-22 |
1.68 |
2.68 |
1.68 |
2.68 |
110964手 |
2499万 |
-1.69 |
-38.67% |