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 |
4.90 |
4.93 |
4.60 |
4.73 |
1138683手 |
54218万 |
-0.17 |
-3.47% |
2022-06-17 |
4.77 |
5.08 |
4.56 |
4.90 |
2180015手 |
104754万 |
0.14 |
2.94% |
2022-06-10 |
5.00 |
5.19 |
4.64 |
4.76 |
2004157手 |
98441万 |
-0.46 |
-8.81% |
2022-06-02 |
5.60 |
5.77 |
5.14 |
5.22 |
1846951手 |
99336万 |
-0.43 |
-7.61% |
2022-05-27 |
5.99 |
6.59 |
5.54 |
5.65 |
3433425手 |
205330万 |
-0.33 |
-5.52% |
2022-05-20 |
5.88 |
6.36 |
5.42 |
5.98 |
3726585手 |
216785万 |
-0.06 |
-0.99% |
2022-05-13 |
6.50 |
7.29 |
5.95 |
6.04 |
5879105手 |
382407万 |
-0.39 |
-6.07% |
2022-05-06 |
5.71 |
6.90 |
5.48 |
6.43 |
2738953手 |
165685万 |
0.48 |
8.07% |
2022-04-29 |
5.25 |
6.38 |
5.08 |
5.95 |
6033246手 |
345758万 |
0.51 |
9.38% |
2022-04-22 |
5.21 |
7.11 |
4.98 |
5.44 |
6998534手 |
413266万 |
0.13 |
2.45% |
2022-04-15 |
4.32 |
6.55 |
4.32 |
5.31 |
6139083手 |
339912万 |
1.71 |
47.50% |
2022-04-08 |
3.49 |
3.70 |
3.45 |
3.60 |
382706手 |
13684万 |
0.09 |
2.56% |
2022-04-01 |
3.62 |
3.71 |
3.49 |
3.51 |
441179手 |
15710万 |
-0.12 |
-3.31% |
2022-03-25 |
3.78 |
3.83 |
3.60 |
3.63 |
407510手 |
15128万 |
-0.19 |
-4.97% |
2022-03-18 |
3.77 |
3.98 |
3.48 |
3.82 |
803167手 |
29936万 |
0.04 |
1.06% |
2022-03-11 |
3.96 |
4.04 |
3.46 |
3.78 |
588697手 |
22089万 |
-0.22 |
-5.50% |
2022-03-04 |
3.92 |
4.25 |
3.78 |
4.00 |
894675手 |
36112万 |
0.13 |
3.36% |
2022-02-25 |
3.86 |
3.97 |
3.73 |
3.87 |
424455手 |
16481万 |
-0.01 |
-0.26% |
2022-02-18 |
3.90 |
3.97 |
3.78 |
3.88 |
401193手 |
15537万 |
0.00 |
0.00% |
2022-02-11 |
4.04 |
4.12 |
3.87 |
3.88 |
484116手 |
19462万 |
-0.09 |
-2.27% |
2022-01-28 |
4.36 |
4.36 |
3.86 |
3.97 |
524631手 |
21130万 |
-0.37 |
-8.53% |
2022-01-21 |
4.50 |
4.70 |
4.25 |
4.34 |
774105手 |
34763万 |
-0.34 |
-7.26% |
2022-01-14 |
4.55 |
5.24 |
4.41 |
4.68 |
1750809手 |
84696万 |
0.14 |
3.08% |
2022-01-07 |
4.61 |
4.87 |
4.53 |
4.54 |
518991手 |
24352万 |
-0.04 |
-0.87% |
2021-12-31 |
4.22 |
4.83 |
4.14 |
4.58 |
902705手 |
41101万 |
0.35 |
8.27% |
2021-12-24 |
4.55 |
5.15 |
4.21 |
4.23 |
1352422手 |
62180万 |
-0.30 |
-6.62% |
2021-12-17 |
4.40 |
4.76 |
4.33 |
4.53 |
1192261手 |
53930万 |
0.19 |
4.38% |
2021-12-10 |
4.30 |
4.44 |
4.10 |
4.34 |
547691手 |
23300万 |
0.01 |
0.23% |
2021-12-03 |
3.95 |
4.48 |
3.84 |
4.33 |
840458手 |
35611万 |
0.27 |
6.65% |
2021-11-26 |
4.26 |
4.38 |
4.06 |
4.06 |
586666手 |
24654万 |
-0.29 |
-6.67% |
2021-11-19 |
4.16 |
4.66 |
4.12 |
4.35 |
708841手 |
30750万 |
0.18 |
4.32% |
2021-11-12 |
4.04 |
4.26 |
3.96 |
4.17 |
424595手 |
17511万 |
0.12 |
2.96% |
2021-11-05 |
3.99 |
4.07 |
3.87 |
4.05 |
346124手 |
13795万 |
0.07 |
1.76% |
2021-10-29 |
3.98 |
4.04 |
3.73 |
3.98 |
440867手 |
17090万 |
0.00 |
0.00% |
2021-10-22 |
4.13 |
4.39 |
3.97 |
3.98 |
918970手 |
38086万 |
-0.34 |
-7.87% |
2021-10-15 |
4.46 |
5.07 |
4.28 |
4.32 |
743494手 |
33537万 |
-0.15 |
-3.36% |
2021-10-08 |
4.15 |
4.47 |
4.12 |
4.47 |
184385手 |
8018万 |
0.38 |
9.29% |
2021-09-30 |
4.27 |
4.29 |
3.94 |
4.09 |
283199手 |
11461万 |
-0.15 |
-3.54% |
2021-09-24 |
4.24 |
4.60 |
4.20 |
4.24 |
380988手 |
16683万 |
-0.04 |
-0.94% |
2021-09-17 |
4.32 |
4.67 |
4.14 |
4.28 |
827240手 |
36496万 |
-0.07 |
-1.61% |
2021-09-10 |
4.00 |
4.75 |
3.98 |
4.35 |
1116464手 |
48559万 |
0.32 |
7.94% |
2021-09-03 |
4.16 |
4.24 |
3.80 |
4.03 |
510967手 |
20311万 |
-0.08 |
-1.95% |
2021-08-27 |
3.99 |
4.38 |
3.96 |
4.11 |
460422手 |
19524万 |
0.13 |
3.27% |
2021-08-20 |
4.19 |
4.26 |
3.93 |
3.98 |
273245手 |
11228万 |
-0.21 |
-5.01% |
2021-08-13 |
3.99 |
4.34 |
3.96 |
4.19 |
441457手 |
18546万 |
0.25 |
6.34% |
2021-08-06 |
3.91 |
4.17 |
3.88 |
3.94 |
330762手 |
13365万 |
0.00 |
0.00% |
2021-07-30 |
4.14 |
4.15 |
3.64 |
3.94 |
430147手 |
16745万 |
-0.20 |
-4.83% |
2021-07-23 |
4.35 |
4.39 |
4.13 |
4.14 |
437404手 |
18561万 |
-0.27 |
-6.12% |
2021-07-16 |
4.65 |
4.67 |
4.31 |
4.41 |
418826手 |
18873万 |
-0.21 |
-4.54% |
2021-07-09 |
4.50 |
4.72 |
4.48 |
4.62 |
419517手 |
19371万 |
0.11 |
2.44% |
2021-07-02 |
4.69 |
4.73 |
4.42 |
4.51 |
419615手 |
19241万 |
-0.20 |
-4.25% |
2021-06-25 |
5.28 |
5.35 |
4.61 |
4.71 |
753392手 |
36377万 |
-0.61 |
-11.47% |
2021-06-18 |
5.32 |
5.46 |
5.15 |
5.32 |
272889手 |
14390万 |
-0.04 |
-0.75% |
2021-06-11 |
5.04 |
5.40 |
4.98 |
5.36 |
346915手 |
17969万 |
0.34 |
6.77% |
2021-06-04 |
5.31 |
5.31 |
5.02 |
5.02 |
394448手 |
20244万 |
-0.30 |
-5.64% |
2021-05-28 |
5.70 |
6.15 |
5.25 |
5.32 |
684394手 |
39249万 |
-0.47 |
-8.12% |
2021-05-21 |
5.71 |
5.88 |
5.45 |
5.79 |
496254手 |
28175万 |
0.07 |
1.22% |
2021-05-14 |
5.56 |
6.18 |
5.52 |
5.72 |
618571手 |
36175万 |
0.09 |
1.60% |
2021-05-07 |
5.51 |
5.86 |
5.45 |
5.63 |
208138手 |
11798万 |
0.20 |
3.68% |
2021-04-30 |
5.80 |
5.99 |
5.30 |
5.43 |
743356手 |
41966万 |
-0.12 |
-2.16% |
2021-04-23 |
5.08 |
5.63 |
5.08 |
5.55 |
554770手 |
29678万 |
0.49 |
9.68% |
2021-04-16 |
5.24 |
5.32 |
4.92 |
5.06 |
275790手 |
13846万 |
-0.23 |
-4.35% |
2021-04-09 |
5.10 |
5.49 |
4.89 |
5.29 |
256484手 |
13124万 |
0.21 |
4.13% |
2021-04-02 |
5.14 |
5.18 |
4.80 |
5.08 |
308407手 |
15387万 |
-0.05 |
-0.97% |
2021-03-26 |
5.26 |
5.29 |
5.02 |
5.13 |
238334手 |
12226万 |
-0.14 |
-2.66% |
2021-03-19 |
5.50 |
5.56 |
5.18 |
5.27 |
320704手 |
17214万 |
-0.39 |
-6.89% |
2021-03-12 |
5.71 |
5.88 |
5.28 |
5.66 |
286987手 |
15922万 |
-0.04 |
-0.70% |
2021-03-05 |
5.92 |
5.95 |
5.50 |
5.70 |
301613手 |
17142万 |
-0.19 |
-3.23% |
2021-02-26 |
6.12 |
6.37 |
5.71 |
5.89 |
322683手 |
19534万 |
-0.23 |
-3.76% |
2021-02-19 |
5.97 |
6.18 |
5.85 |
6.12 |
172007手 |
10329万 |
0.37 |
6.43% |
2021-02-10 |
6.12 |
6.12 |
5.70 |
5.75 |
186740手 |
11056万 |
-0.35 |
-5.74% |
2021-02-05 |
5.35 |
6.68 |
5.35 |
6.10 |
632850手 |
37959万 |
0.68 |
12.55% |
2021-01-29 |
6.00 |
6.04 |
5.19 |
5.42 |
365895手 |
20664万 |
-0.62 |
-10.27% |
2021-01-22 |
6.17 |
6.45 |
5.99 |
6.04 |
320025手 |
19815万 |
-0.12 |
-1.95% |
2021-01-15 |
6.60 |
6.60 |
5.60 |
6.16 |
496487手 |
30795万 |
-0.38 |
-5.81% |
2021-01-08 |
7.26 |
7.80 |
6.52 |
6.54 |
620558手 |
44394万 |
-0.86 |
-11.62% |
2020-12-31 |
7.48 |
7.88 |
7.38 |
7.40 |
549425手 |
41631万 |
-0.22 |
-2.89% |
2020-12-25 |
6.24 |
8.24 |
6.21 |
7.62 |
1321235手 |
99455万 |
1.41 |
22.70% |
2020-12-18 |
6.56 |
6.84 |
6.08 |
6.21 |
345117手 |
22063万 |
-0.36 |
-5.48% |
2020-12-11 |
7.27 |
7.33 |
6.50 |
6.57 |
301930手 |
20887万 |
-0.69 |
-9.50% |
2020-12-04 |
7.17 |
7.78 |
7.07 |
7.26 |
253465手 |
18540万 |
0.11 |
1.54% |
2020-11-27 |
7.72 |
7.72 |
7.01 |
7.15 |
489202手 |
35779万 |
-0.58 |
-7.50% |
2020-11-20 |
7.97 |
8.23 |
7.39 |
7.73 |
697806手 |
54494万 |
-0.15 |
-1.90% |
2020-11-13 |
8.27 |
8.65 |
7.75 |
7.88 |
967632手 |
79529万 |
-0.32 |
-3.90% |
2020-11-06 |
7.81 |
8.64 |
7.65 |
8.20 |
1074356手 |
89171万 |
0.38 |
4.86% |
2020-10-30 |
8.01 |
8.93 |
7.80 |
7.82 |
1163616手 |
96665万 |
-0.34 |
-4.17% |
2020-10-23 |
8.42 |
9.20 |
8.12 |
8.16 |
1555606手 |
135010万 |
-0.26 |
-3.09% |
2020-10-16 |
7.91 |
8.88 |
7.81 |
8.42 |
1361947手 |
114454万 |
0.56 |
7.12% |
2020-10-09 |
7.76 |
7.98 |
7.67 |
7.86 |
191716手 |
15083万 |
0.23 |
3.01% |
2020-09-30 |
7.50 |
7.92 |
7.10 |
7.63 |
558398手 |
42091万 |
0.14 |
1.87% |
2020-09-25 |
7.75 |
8.46 |
7.42 |
7.49 |
916919手 |
71895万 |
-0.34 |
-4.34% |
2020-09-18 |
8.01 |
9.19 |
7.61 |
7.83 |
1588582手 |
130584万 |
-0.17 |
-2.12% |
2020-09-11 |
9.25 |
10.69 |
7.30 |
8.00 |
2783596手 |
260484万 |
-1.50 |
-15.79% |
2020-09-04 |
7.60 |
10.24 |
7.53 |
9.50 |
2138811手 |
195787万 |
1.96 |
26.00% |
2020-08-28 |
7.40 |
8.03 |
6.82 |
7.54 |
1017905手 |
76567万 |
0.11 |
1.48% |
2020-08-21 |
7.47 |
7.90 |
7.30 |
7.43 |
829292手 |
62974万 |
0.01 |
0.14% |
2020-08-14 |
8.80 |
8.97 |
7.22 |
7.42 |
1068191手 |
85181万 |
-1.34 |
-15.30% |
2020-08-07 |
9.67 |
10.55 |
8.48 |
8.76 |
2186704手 |
204441万 |
-1.04 |
-10.61% |
2020-07-31 |
8.13 |
9.80 |
7.93 |
9.80 |
1819205手 |
162528万 |
1.78 |
22.20% |
2020-07-24 |
9.15 |
9.83 |
7.90 |
8.02 |
2010281手 |
180833万 |
-1.07 |
-11.77% |
2020-07-17 |
8.55 |
9.80 |
8.53 |
9.09 |
1896951手 |
172885万 |
0.64 |
7.57% |
2020-07-10 |
6.30 |
8.82 |
6.27 |
8.45 |
1732393手 |
131586万 |
2.25 |
36.29% |
2020-07-03 |
5.69 |
6.25 |
5.48 |
6.20 |
400354手 |
23292万 |
0.52 |
9.15% |
2020-06-24 |
5.95 |
5.98 |
5.66 |
5.68 |
175920手 |
10201万 |
-0.24 |
-4.05% |
2020-06-19 |
6.25 |
6.48 |
5.87 |
5.92 |
538837手 |
33314万 |
-0.30 |
-4.82% |
2020-06-12 |
6.18 |
6.56 |
5.82 |
6.22 |
919732手 |
57146万 |
0.07 |
1.14% |
2020-06-05 |
5.36 |
6.15 |
5.27 |
6.15 |
516973手 |
29701万 |
0.79 |
14.74% |
2020-05-29 |
5.03 |
5.50 |
4.93 |
5.36 |
180762手 |
9442万 |
0.37 |
7.42% |
2020-05-22 |
5.45 |
5.58 |
4.94 |
4.99 |
190520手 |
10055万 |
-0.49 |
-8.94% |
2020-05-15 |
5.70 |
5.71 |
5.48 |
5.48 |
119282手 |
6674万 |
-0.19 |
-3.35% |
2020-05-08 |
5.50 |
5.74 |
5.46 |
5.67 |
141683手 |
7912万 |
0.11 |
1.98% |
2020-04-30 |
5.63 |
5.84 |
5.13 |
5.56 |
178332手 |
9816万 |
-0.06 |
-1.07% |
2020-04-24 |
5.83 |
6.00 |
5.60 |
5.62 |
219214手 |
12684万 |
-0.25 |
-4.26% |
2020-04-17 |
6.15 |
6.18 |
5.81 |
5.87 |
194757手 |
11627万 |
-0.26 |
-4.24% |
2020-04-10 |
6.01 |
6.41 |
5.96 |
6.13 |
282985手 |
17454万 |
0.19 |
3.20% |
2020-04-03 |
6.25 |
6.40 |
5.82 |
5.94 |
416690手 |
25045万 |
-0.49 |
-7.62% |
2020-03-27 |
6.60 |
7.15 |
6.43 |
6.43 |
782115手 |
53100万 |
-0.39 |
-5.72% |
2020-03-20 |
6.39 |
7.08 |
6.10 |
6.82 |
1523805手 |
100773万 |
0.60 |
9.65% |
2020-03-13 |
6.18 |
6.49 |
5.59 |
6.22 |
945061手 |
57948万 |
-0.03 |
-0.48% |
2020-03-06 |
5.44 |
6.50 |
5.44 |
6.25 |
1026764手 |
61586万 |
0.88 |
16.39% |
2020-02-28 |
6.20 |
6.26 |
5.35 |
5.37 |
987489手 |
58421万 |
-0.96 |
-15.17% |
2020-02-21 |
5.37 |
6.41 |
5.34 |
6.33 |
1490422手 |
88253万 |
1.10 |
21.03% |
2020-02-14 |
5.19 |
5.44 |
5.17 |
5.23 |
580078手 |
30714万 |
0.04 |
0.77% |
2020-02-07 |
5.11 |
5.44 |
4.60 |
5.19 |
800690手 |
40203万 |
-0.49 |
-8.63% |
2020-01-23 |
6.42 |
6.55 |
5.60 |
5.68 |
687546手 |
42532万 |
-0.72 |
-11.25% |
2020-01-17 |
7.17 |
7.20 |
6.37 |
6.40 |
911865手 |
62253万 |
-0.79 |
-10.99% |
2020-01-10 |
7.45 |
7.48 |
7.16 |
7.19 |
882146手 |
64982万 |
-0.49 |
-6.38% |
2020-01-03 |
8.92 |
9.20 |
7.51 |
7.68 |
817593手 |
65597万 |
-1.52 |
-16.52% |
2019-12-31 |
9.14 |
9.29 |
8.40 |
9.20 |
223244手 |
19787万 |
0.63 |
7.35% |
2019-12-27 |
7.95 |
8.64 |
7.80 |
8.57 |
152493手 |
12543万 |
0.62 |
7.80% |
2019-12-20 |
7.82 |
8.26 |
7.73 |
7.95 |
159001手 |
12624万 |
0.05 |
0.63% |
2019-12-13 |
8.07 |
8.23 |
7.81 |
7.90 |
113098手 |
9023万 |
-0.17 |
-2.11% |
2019-12-06 |
7.39 |
8.28 |
7.35 |
8.07 |
169781手 |
13239万 |
0.69 |
9.35% |
2019-11-29 |
7.50 |
7.50 |
7.28 |
7.38 |
88559手 |
6509万 |
-0.15 |
-1.99% |
2019-11-22 |
7.40 |
7.85 |
7.31 |
7.53 |
180602手 |
13691万 |
0.13 |
1.76% |
2019-11-15 |
7.69 |
7.69 |
7.10 |
7.40 |
130675手 |
9534万 |
-0.23 |
-3.01% |
2019-11-08 |
8.29 |
8.35 |
7.58 |
7.63 |
175784手 |
13820万 |
-0.66 |
-7.96% |
2019-11-01 |
8.55 |
8.74 |
8.18 |
8.29 |
123694手 |
10426万 |
-0.26 |
-3.04% |
2019-10-25 |
8.55 |
8.85 |
8.32 |
8.55 |
108944手 |
9409万 |
0.05 |
0.59% |
2019-10-18 |
9.19 |
9.36 |
8.26 |
8.50 |
138330手 |
12218万 |
-0.69 |
-7.51% |
2019-10-11 |
8.88 |
9.24 |
8.68 |
9.19 |
61141手 |
5487万 |
0.41 |
4.67% |
2019-09-30 |
8.83 |
8.98 |
8.77 |
8.78 |
9527手 |
845万 |
-0.11 |
-1.24% |
2019-09-27 |
9.41 |
9.41 |
8.75 |
8.89 |
102882手 |
9366万 |
-0.63 |
-6.62% |
2019-09-20 |
9.26 |
9.60 |
9.00 |
9.52 |
125931手 |
11654万 |
0.31 |
3.37% |
2019-09-12 |
9.04 |
9.30 |
9.04 |
9.21 |
83145手 |
7627万 |
0.20 |
2.22% |
2019-09-06 |
8.68 |
9.06 |
8.50 |
9.01 |
81006手 |
7149万 |
0.31 |
3.56% |
2019-08-30 |
8.52 |
8.94 |
8.40 |
8.70 |
85475手 |
7461万 |
-0.26 |
-2.90% |
2019-08-23 |
8.94 |
9.21 |
8.88 |
8.96 |
70241手 |
6336万 |
0.03 |
0.34% |
2019-08-16 |
8.47 |
9.33 |
8.41 |
8.93 |
127157手 |
11323万 |
0.37 |
4.32% |
2019-08-09 |
9.05 |
9.05 |
8.20 |
8.56 |
185186手 |
15910万 |
-0.52 |
-5.73% |
2019-08-02 |
9.20 |
9.26 |
8.79 |
9.08 |
111609手 |
10090万 |
-0.06 |
-0.66% |
2019-07-26 |
9.67 |
9.98 |
9.00 |
9.14 |
137557手 |
12944万 |
-0.60 |
-6.16% |
2019-07-19 |
9.99 |
10.07 |
9.27 |
9.74 |
88495手 |
8609万 |
-0.22 |
-2.21% |
2019-07-12 |
15.50 |
15.50 |
9.55 |
9.96 |
64848手 |
8651万 |
-5.47 |
-35.45% |
2019-07-05 |
15.17 |
16.47 |
15.02 |
15.43 |
77790手 |
12222万 |
0.24 |
1.58% |