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 |
7.50 |
7.98 |
7.38 |
7.66 |
463043手 |
35453万 |
0.18 |
2.41% |
2022-06-17 |
7.43 |
7.60 |
7.26 |
7.48 |
304296手 |
22734万 |
0.00 |
0.00% |
2022-06-10 |
7.89 |
7.89 |
7.38 |
7.48 |
305512手 |
23380万 |
-0.27 |
-3.48% |
2022-06-02 |
7.50 |
7.78 |
7.39 |
7.75 |
230979手 |
17522万 |
0.25 |
3.33% |
2022-05-27 |
7.37 |
7.67 |
7.12 |
7.50 |
349584手 |
26022万 |
0.09 |
1.22% |
2022-05-20 |
7.32 |
7.49 |
7.06 |
7.41 |
300616手 |
21928万 |
0.15 |
2.07% |
2022-05-13 |
7.07 |
7.41 |
6.99 |
7.26 |
293828手 |
21299万 |
0.27 |
3.86% |
2022-05-06 |
6.94 |
7.12 |
6.74 |
6.99 |
117016手 |
8183万 |
0.14 |
2.04% |
2022-04-29 |
7.26 |
7.26 |
6.11 |
6.85 |
389688手 |
25867万 |
-0.53 |
-7.18% |
2022-04-22 |
7.81 |
8.22 |
7.32 |
7.38 |
278423手 |
21860万 |
-0.40 |
-5.14% |
2022-04-15 |
8.58 |
8.65 |
7.70 |
7.78 |
418508手 |
34269万 |
-0.94 |
-10.78% |
2022-04-08 |
8.44 |
8.95 |
8.39 |
8.72 |
381699手 |
33122万 |
0.26 |
3.07% |
2022-04-01 |
8.73 |
8.82 |
8.39 |
8.46 |
316202手 |
27037万 |
-0.34 |
-3.86% |
2022-03-25 |
8.80 |
9.69 |
8.77 |
8.80 |
688958手 |
62585万 |
0.05 |
0.57% |
2022-03-18 |
8.83 |
9.00 |
8.21 |
8.75 |
455278手 |
39377万 |
-0.17 |
-1.91% |
2022-03-11 |
9.27 |
9.35 |
8.15 |
8.92 |
535732手 |
47329万 |
-0.40 |
-4.29% |
2022-03-04 |
9.78 |
10.00 |
9.30 |
9.32 |
730648手 |
71046万 |
-0.30 |
-3.12% |
2022-02-25 |
9.79 |
10.49 |
9.53 |
9.62 |
966133手 |
96098万 |
-0.20 |
-2.04% |
2022-02-18 |
9.71 |
10.20 |
9.62 |
9.82 |
638892手 |
63262万 |
0.06 |
0.61% |
2022-02-11 |
9.78 |
10.20 |
9.38 |
9.76 |
825816手 |
81305万 |
0.31 |
3.28% |
2022-01-28 |
10.16 |
10.36 |
9.24 |
9.45 |
876591手 |
86090万 |
-0.72 |
-7.08% |
2022-01-21 |
12.06 |
13.56 |
10.10 |
10.17 |
2848687手 |
334690万 |
-1.83 |
-15.25% |
2022-01-14 |
11.20 |
12.54 |
11.16 |
12.00 |
1756585手 |
208238万 |
0.70 |
6.20% |
2022-01-07 |
11.73 |
12.93 |
11.03 |
11.30 |
1745083手 |
207411万 |
-0.33 |
-2.84% |
2021-12-31 |
11.22 |
12.13 |
11.06 |
11.63 |
1632254手 |
189520万 |
0.33 |
2.92% |
2021-12-24 |
12.47 |
13.09 |
11.20 |
11.30 |
2966181手 |
361304万 |
-1.60 |
-12.40% |
2021-12-17 |
9.96 |
14.16 |
9.80 |
12.90 |
3329750手 |
413206万 |
2.99 |
30.17% |
2021-12-10 |
10.03 |
10.12 |
9.47 |
9.91 |
554792手 |
54593万 |
-0.34 |
-3.32% |
2021-12-03 |
9.98 |
10.63 |
9.91 |
10.25 |
768803手 |
78855万 |
0.11 |
1.08% |
2021-11-26 |
10.11 |
10.40 |
9.91 |
10.14 |
693153手 |
70420万 |
-0.06 |
-0.59% |
2021-11-19 |
9.86 |
10.75 |
9.81 |
10.20 |
1114158手 |
113773万 |
0.24 |
2.41% |
2021-11-12 |
8.89 |
10.11 |
8.83 |
9.96 |
734320手 |
70187万 |
0.94 |
10.42% |
2021-11-05 |
8.50 |
9.18 |
8.45 |
9.02 |
324126手 |
28633万 |
0.53 |
6.24% |
2021-10-29 |
9.01 |
9.02 |
8.27 |
8.49 |
256495手 |
22082万 |
-0.54 |
-5.98% |
2021-10-22 |
9.38 |
9.53 |
9.02 |
9.03 |
226394手 |
21008万 |
-0.32 |
-3.42% |
2021-10-15 |
9.35 |
9.58 |
9.06 |
9.35 |
260231手 |
24330万 |
0.00 |
0.00% |
2021-10-08 |
9.22 |
9.45 |
9.22 |
9.35 |
44921手 |
4195万 |
0.22 |
2.41% |
2021-09-30 |
9.95 |
9.99 |
9.01 |
9.13 |
265084手 |
24881万 |
-0.75 |
-7.59% |
2021-09-24 |
9.90 |
10.20 |
9.81 |
9.88 |
309407手 |
30942万 |
-0.48 |
-4.63% |
2021-09-17 |
10.42 |
11.15 |
10.09 |
10.36 |
662093手 |
69157万 |
-0.13 |
-1.24% |
2021-09-10 |
9.95 |
10.77 |
9.86 |
10.49 |
746686手 |
77206万 |
0.48 |
4.79% |
2021-09-03 |
9.77 |
10.78 |
9.77 |
10.01 |
883918手 |
89528万 |
0.24 |
2.46% |
2021-08-27 |
11.05 |
11.50 |
9.61 |
9.77 |
981485手 |
105383万 |
-1.22 |
-11.10% |
2021-08-20 |
11.52 |
11.55 |
10.59 |
10.99 |
888327手 |
97733万 |
-0.84 |
-7.10% |
2021-08-13 |
11.18 |
12.44 |
10.83 |
11.83 |
1570255手 |
181987万 |
0.54 |
4.78% |
2021-08-06 |
10.92 |
11.72 |
10.82 |
11.29 |
1424805手 |
161126万 |
0.28 |
2.54% |
2021-07-30 |
11.06 |
11.75 |
10.20 |
11.01 |
1786794手 |
197953万 |
-0.25 |
-2.22% |
2021-07-23 |
12.21 |
12.52 |
11.01 |
11.26 |
2673265手 |
310600万 |
-1.30 |
-10.35% |
2021-07-16 |
9.97 |
12.96 |
9.69 |
12.56 |
2486028手 |
281859万 |
2.56 |
25.60% |
2021-07-09 |
9.32 |
10.25 |
9.26 |
10.00 |
1032594手 |
102792万 |
0.73 |
7.88% |
2021-07-02 |
9.41 |
9.93 |
9.17 |
9.27 |
542051手 |
51847万 |
-0.18 |
-1.91% |
2021-06-25 |
10.10 |
10.44 |
9.40 |
9.45 |
783069手 |
77345万 |
-0.43 |
-4.35% |
2021-06-18 |
9.54 |
10.31 |
9.52 |
9.88 |
917406手 |
90978万 |
0.34 |
3.56% |
2021-06-11 |
8.86 |
9.82 |
8.86 |
9.54 |
837236手 |
78716万 |
0.69 |
7.80% |
2021-06-04 |
8.88 |
9.29 |
8.79 |
8.85 |
425569手 |
38552万 |
-0.05 |
-0.56% |
2021-05-28 |
8.66 |
9.15 |
8.58 |
8.90 |
417698手 |
37304万 |
0.27 |
3.13% |
2021-05-21 |
9.07 |
9.12 |
8.54 |
8.63 |
320754手 |
28113万 |
-0.43 |
-4.75% |
2021-05-14 |
8.80 |
9.21 |
8.72 |
9.06 |
451008手 |
40627万 |
0.32 |
3.66% |
2021-05-07 |
8.53 |
8.85 |
8.50 |
8.74 |
163554手 |
14160万 |
0.24 |
2.82% |
2021-04-30 |
10.00 |
10.18 |
8.49 |
8.50 |
704320手 |
64720万 |
-1.65 |
-16.26% |
2021-04-23 |
10.05 |
10.77 |
9.87 |
10.15 |
1263689手 |
129063万 |
0.05 |
0.49% |
2021-04-16 |
9.58 |
10.39 |
9.21 |
10.10 |
780629手 |
75646万 |
0.42 |
4.34% |
2021-04-09 |
9.40 |
10.24 |
9.26 |
9.68 |
697211手 |
67612万 |
0.24 |
2.54% |
2021-04-02 |
9.30 |
10.58 |
9.14 |
9.44 |
1472286手 |
144725万 |
0.62 |
7.03% |
2021-03-26 |
8.30 |
8.96 |
8.27 |
8.82 |
508833手 |
43845万 |
0.53 |
6.39% |
2021-03-19 |
8.19 |
8.45 |
8.10 |
8.29 |
227094手 |
18792万 |
0.09 |
1.10% |
2021-03-12 |
9.07 |
9.12 |
8.07 |
8.20 |
318897手 |
27071万 |
-0.82 |
-9.09% |
2021-03-05 |
8.80 |
9.16 |
8.77 |
9.02 |
360776手 |
32317万 |
0.25 |
2.85% |
2021-02-26 |
8.98 |
9.14 |
8.71 |
8.77 |
452563手 |
40417万 |
-0.11 |
-1.24% |
2021-02-19 |
8.42 |
8.90 |
8.42 |
8.88 |
178490手 |
15493万 |
0.55 |
6.60% |
2021-02-10 |
8.05 |
8.34 |
7.92 |
8.33 |
164931手 |
13469万 |
0.31 |
3.87% |
2021-02-05 |
8.33 |
8.53 |
8.01 |
8.02 |
334765手 |
27505万 |
-0.39 |
-4.64% |
2021-01-29 |
9.83 |
9.83 |
8.28 |
8.41 |
522426手 |
46716万 |
-1.41 |
-14.36% |
2021-01-22 |
9.50 |
10.45 |
9.50 |
9.82 |
629676手 |
62185万 |
0.32 |
3.37% |
2021-01-15 |
9.90 |
10.21 |
9.25 |
9.50 |
476368手 |
46283万 |
-0.40 |
-4.04% |
2021-01-08 |
9.85 |
10.75 |
9.54 |
9.90 |
618833手 |
62759万 |
0.05 |
0.51% |
2020-12-31 |
10.28 |
10.31 |
8.77 |
9.85 |
686019手 |
65060万 |
-0.53 |
-5.11% |
2020-12-25 |
10.41 |
10.75 |
10.15 |
10.38 |
373365手 |
39011万 |
-0.10 |
-0.95% |
2020-12-18 |
10.63 |
10.95 |
10.21 |
10.48 |
297832手 |
31739万 |
-0.15 |
-1.41% |
2020-12-11 |
11.66 |
11.73 |
10.49 |
10.63 |
388394手 |
42647万 |
-0.97 |
-8.36% |
2020-12-04 |
12.03 |
12.18 |
11.50 |
11.60 |
329756手 |
38874万 |
-0.40 |
-3.33% |
2020-11-27 |
12.04 |
12.48 |
11.73 |
12.00 |
522919手 |
63213万 |
0.04 |
0.33% |
2020-11-20 |
12.06 |
12.17 |
11.51 |
11.96 |
398507手 |
47168万 |
-0.06 |
-0.50% |
2020-11-13 |
11.89 |
12.59 |
11.73 |
12.02 |
497867手 |
60908万 |
0.18 |
1.52% |
2020-11-06 |
11.62 |
12.17 |
11.27 |
11.84 |
476563手 |
56186万 |
0.15 |
1.28% |
2020-10-30 |
13.05 |
13.36 |
11.60 |
11.69 |
651730手 |
81321万 |
-1.32 |
-10.15% |
2020-10-23 |
13.99 |
14.46 |
12.95 |
13.01 |
827448手 |
114790万 |
-0.84 |
-6.07% |
2020-10-16 |
13.46 |
14.28 |
13.46 |
13.85 |
847329手 |
117694万 |
0.57 |
4.29% |
2020-10-09 |
13.04 |
13.40 |
13.04 |
13.28 |
101438手 |
13469万 |
0.48 |
3.75% |
2020-09-30 |
13.22 |
13.33 |
12.65 |
12.80 |
288333手 |
37419万 |
-0.43 |
-3.25% |
2020-09-25 |
14.16 |
14.55 |
13.00 |
13.23 |
616263手 |
85356万 |
-0.86 |
-6.10% |
2020-09-18 |
13.50 |
14.40 |
13.45 |
14.09 |
775290手 |
108331万 |
0.55 |
4.06% |
2020-09-11 |
15.25 |
17.75 |
13.05 |
13.54 |
1897602手 |
293099万 |
-1.66 |
-10.92% |
2020-09-04 |
15.55 |
15.84 |
14.64 |
15.20 |
984850手 |
151571万 |
-0.28 |
-1.81% |
2020-08-28 |
14.93 |
15.60 |
14.36 |
15.48 |
938613手 |
142403万 |
0.58 |
3.89% |
2020-08-21 |
16.01 |
16.68 |
14.69 |
14.90 |
1124954手 |
177176万 |
-1.17 |
-7.28% |
2020-08-14 |
17.03 |
17.80 |
14.81 |
16.07 |
1581978手 |
254033万 |
-1.16 |
-6.73% |
2020-08-07 |
15.45 |
18.50 |
15.45 |
17.23 |
3211624手 |
542176万 |
1.94 |
12.69% |
2020-07-31 |
14.88 |
16.35 |
14.08 |
15.29 |
2098055手 |
320611万 |
0.38 |
2.55% |
2020-07-24 |
16.21 |
17.58 |
14.87 |
14.91 |
3154754手 |
504493万 |
-1.07 |
-6.70% |
2020-07-17 |
16.18 |
16.72 |
15.14 |
15.98 |
2666989手 |
425706万 |
0.05 |
0.31% |
2020-07-10 |
13.19 |
16.59 |
13.15 |
15.93 |
3440650手 |
518779万 |
2.74 |
20.77% |
2020-07-03 |
12.60 |
13.20 |
12.45 |
13.19 |
1204346手 |
154168万 |
0.50 |
3.94% |
2020-06-24 |
13.57 |
14.44 |
12.61 |
12.69 |
1433192手 |
192328万 |
-0.81 |
-6.00% |
2020-06-19 |
14.19 |
14.30 |
12.94 |
13.50 |
1734634手 |
233634万 |
-0.64 |
-4.53% |
2020-06-12 |
12.82 |
14.64 |
12.58 |
14.14 |
2492504手 |
342643万 |
1.57 |
12.49% |
2020-06-05 |
12.34 |
13.04 |
12.12 |
12.57 |
1125480手 |
142268万 |
0.41 |
3.37% |
2020-05-29 |
11.55 |
12.44 |
11.28 |
12.16 |
1072204手 |
127396万 |
0.19 |
1.59% |
2020-05-22 |
13.00 |
13.80 |
11.86 |
11.97 |
1672627手 |
213494万 |
-0.89 |
-6.92% |
2020-05-15 |
13.03 |
13.40 |
12.74 |
12.86 |
1495394手 |
195512万 |
-0.10 |
-0.77% |
2020-05-08 |
12.12 |
13.27 |
12.08 |
12.96 |
994679手 |
126874万 |
0.66 |
5.37% |
2020-04-30 |
12.00 |
12.33 |
10.89 |
12.30 |
977011手 |
114629万 |
0.28 |
2.33% |
2020-04-24 |
12.05 |
13.22 |
11.67 |
12.02 |
1716405手 |
216831万 |
-0.16 |
-1.31% |
2020-04-17 |
11.40 |
12.80 |
11.20 |
12.18 |
1720934手 |
210493万 |
0.49 |
4.19% |
2020-04-10 |
11.01 |
12.25 |
11.01 |
11.69 |
1359726手 |
161441万 |
1.09 |
10.28% |
2020-04-03 |
10.70 |
10.96 |
10.10 |
10.60 |
1139296手 |
120001万 |
-0.20 |
-1.85% |
2020-03-27 |
12.98 |
13.07 |
10.74 |
10.80 |
1926303手 |
226077万 |
-2.89 |
-21.11% |
2020-03-20 |
14.30 |
14.30 |
11.89 |
13.69 |
3127783手 |
416208万 |
-0.79 |
-5.46% |
2020-03-13 |
13.10 |
15.16 |
11.79 |
14.48 |
4021028手 |
557935万 |
1.04 |
7.74% |
2020-03-06 |
12.00 |
13.94 |
11.63 |
13.44 |
2194626手 |
279591万 |
1.71 |
14.58% |
2020-02-28 |
13.38 |
15.27 |
11.53 |
11.73 |
3418969手 |
462259万 |
-1.86 |
-13.69% |
2020-02-21 |
13.51 |
14.70 |
12.34 |
13.59 |
4149108手 |
558764万 |
0.83 |
6.50% |
2020-02-14 |
11.85 |
13.37 |
11.50 |
12.76 |
4904686手 |
613438万 |
1.99 |
18.48% |
2020-02-07 |
8.80 |
10.77 |
7.92 |
10.77 |
1039466手 |
94790万 |
0.99 |
10.12% |