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 |
7.02 |
7.10 |
6.52 |
6.71 |
771797手 |
52829万 |
-0.28 |
-4.01% |
2022-06-17 |
7.02 |
7.22 |
6.76 |
6.99 |
1286213手 |
90432万 |
-0.09 |
-1.27% |
2022-06-10 |
6.91 |
7.18 |
6.71 |
7.08 |
1260427手 |
87695万 |
0.15 |
2.17% |
2022-06-02 |
7.25 |
7.25 |
6.80 |
6.93 |
954542手 |
67099万 |
-0.31 |
-4.28% |
2022-05-27 |
7.27 |
7.35 |
6.73 |
7.24 |
1719338手 |
122243万 |
-0.02 |
-0.28% |
2022-05-20 |
7.75 |
7.97 |
7.01 |
7.26 |
2162639手 |
159623万 |
-0.51 |
-6.56% |
2022-05-13 |
7.84 |
8.80 |
7.67 |
7.77 |
4020944手 |
327571万 |
0.17 |
2.24% |
2022-05-06 |
7.76 |
8.45 |
7.51 |
7.60 |
1780866手 |
140446万 |
-0.28 |
-3.55% |
2022-04-29 |
6.98 |
8.20 |
6.65 |
7.88 |
4714313手 |
350132万 |
0.78 |
10.99% |
2022-04-22 |
6.88 |
7.29 |
6.56 |
7.10 |
1839457手 |
127921万 |
0.13 |
1.86% |
2022-04-15 |
7.00 |
7.46 |
6.83 |
6.97 |
2160091手 |
152864万 |
-0.03 |
-0.43% |
2022-04-08 |
6.38 |
7.22 |
6.36 |
7.00 |
910394手 |
62278万 |
0.60 |
9.38% |
2022-04-01 |
6.38 |
6.98 |
6.26 |
6.40 |
1032504手 |
67800万 |
0.00 |
0.00% |
2022-03-25 |
6.73 |
6.86 |
6.33 |
6.40 |
725894手 |
47742万 |
-0.30 |
-4.48% |
2022-03-18 |
6.68 |
6.92 |
6.18 |
6.70 |
1001376手 |
65259万 |
0.00 |
0.00% |
2022-03-11 |
6.80 |
7.07 |
6.43 |
6.70 |
890392手 |
60257万 |
-0.14 |
-2.05% |
2022-03-04 |
6.93 |
7.27 |
6.78 |
6.84 |
843752手 |
59286万 |
-0.08 |
-1.16% |
2022-02-25 |
7.25 |
7.48 |
6.62 |
6.92 |
1504091手 |
107103万 |
-0.34 |
-4.68% |
2022-02-18 |
7.02 |
7.60 |
6.78 |
7.26 |
1890107手 |
137009万 |
0.23 |
3.27% |
2022-02-11 |
6.35 |
7.45 |
6.25 |
7.03 |
2217333手 |
157849万 |
0.82 |
13.21% |
2022-01-28 |
6.74 |
6.82 |
6.17 |
6.21 |
463099手 |
29721万 |
-0.42 |
-6.33% |
2022-01-21 |
6.74 |
7.07 |
6.60 |
6.63 |
783302手 |
53858万 |
-0.08 |
-1.19% |
2022-01-14 |
6.96 |
7.18 |
6.69 |
6.71 |
857035手 |
59663万 |
-0.19 |
-2.75% |
2022-01-07 |
6.39 |
7.15 |
6.36 |
6.90 |
773196手 |
52762万 |
0.53 |
8.32% |
2021-12-31 |
6.26 |
6.46 |
6.21 |
6.37 |
289143手 |
18307万 |
0.11 |
1.76% |
2021-12-24 |
6.59 |
6.69 |
6.26 |
6.26 |
300628手 |
19632万 |
-0.31 |
-4.72% |
2021-12-17 |
6.65 |
6.79 |
6.51 |
6.57 |
432059手 |
28693万 |
-0.06 |
-0.91% |
2021-12-10 |
6.64 |
6.88 |
6.56 |
6.63 |
640849手 |
43047万 |
-0.02 |
-0.30% |
2021-12-03 |
6.06 |
6.72 |
6.00 |
6.65 |
718091手 |
46624万 |
0.51 |
8.31% |
2021-11-26 |
6.32 |
6.36 |
6.05 |
6.14 |
365660手 |
22857万 |
-0.17 |
-2.69% |
2021-11-19 |
6.16 |
6.42 |
6.10 |
6.31 |
439076手 |
27468万 |
0.09 |
1.45% |
2021-11-12 |
5.72 |
6.54 |
5.71 |
6.22 |
415012手 |
25189万 |
0.47 |
8.17% |
2021-11-05 |
5.63 |
5.81 |
5.55 |
5.75 |
234937手 |
13387万 |
0.09 |
1.59% |
2021-10-29 |
5.83 |
6.05 |
5.53 |
5.66 |
350701手 |
20351万 |
-0.17 |
-2.92% |
2021-10-22 |
6.05 |
6.19 |
5.80 |
5.83 |
323440手 |
19539万 |
-0.18 |
-3.00% |
2021-10-15 |
6.36 |
6.43 |
6.01 |
6.01 |
287770手 |
17701万 |
-0.36 |
-5.65% |
2021-10-08 |
6.29 |
6.39 |
6.28 |
6.37 |
58711手 |
3726万 |
0.13 |
2.08% |
2021-09-30 |
6.62 |
6.65 |
6.11 |
6.24 |
353982手 |
22193万 |
-0.36 |
-5.46% |
2021-09-24 |
6.64 |
7.02 |
6.59 |
6.60 |
288561手 |
19556万 |
-0.09 |
-1.34% |
2021-09-17 |
7.21 |
7.22 |
6.52 |
6.69 |
740761手 |
51229万 |
-0.54 |
-7.47% |
2021-09-10 |
7.49 |
7.63 |
7.17 |
7.23 |
1108997手 |
81843万 |
-0.02 |
-0.28% |
2021-09-03 |
6.87 |
7.98 |
6.76 |
7.25 |
1881639手 |
138410万 |
0.40 |
5.84% |
2021-08-27 |
7.23 |
7.30 |
6.65 |
6.85 |
1384341手 |
96327万 |
-0.44 |
-6.04% |
2021-08-20 |
6.94 |
8.16 |
6.70 |
7.29 |
3281496手 |
246058万 |
0.54 |
8.00% |
2021-08-13 |
6.09 |
6.99 |
6.05 |
6.75 |
934247手 |
60132万 |
0.64 |
10.47% |
2021-08-06 |
6.36 |
6.42 |
6.02 |
6.11 |
606902手 |
37724万 |
-0.14 |
-2.24% |
2021-07-30 |
6.18 |
6.33 |
5.72 |
6.25 |
749313手 |
45817万 |
0.14 |
2.29% |
2021-07-23 |
5.74 |
6.14 |
5.70 |
6.11 |
507746手 |
30434万 |
0.35 |
6.08% |
2021-07-16 |
5.80 |
5.91 |
5.70 |
5.76 |
232091手 |
13513万 |
-0.03 |
-0.52% |
2021-07-09 |
5.71 |
5.84 |
5.61 |
5.79 |
213802手 |
12255万 |
0.07 |
1.22% |
2021-07-02 |
5.96 |
6.02 |
5.68 |
5.72 |
266351手 |
15620万 |
-0.22 |
-3.70% |
2021-06-25 |
5.86 |
6.07 |
5.77 |
5.94 |
426432手 |
25223万 |
0.06 |
1.02% |
2021-06-18 |
5.84 |
6.04 |
5.70 |
5.88 |
335459手 |
19740万 |
0.08 |
1.38% |
2021-06-11 |
5.58 |
5.97 |
5.54 |
5.80 |
434744手 |
25028万 |
0.22 |
3.94% |
2021-06-04 |
5.56 |
5.66 |
5.51 |
5.58 |
177542手 |
9906万 |
0.02 |
0.36% |
2021-05-28 |
5.55 |
5.66 |
5.50 |
5.56 |
184129手 |
10279万 |
0.00 |
0.00% |
2021-05-21 |
5.55 |
5.63 |
5.48 |
5.56 |
182739手 |
10145万 |
0.00 |
0.00% |
2021-05-14 |
5.50 |
5.56 |
5.35 |
5.56 |
185883手 |
10172万 |
0.07 |
1.27% |
2021-05-07 |
5.50 |
5.55 |
5.48 |
5.49 |
56292手 |
3102万 |
-0.04 |
-0.72% |
2021-04-30 |
5.69 |
5.70 |
5.45 |
5.53 |
180765手 |
10019万 |
-0.16 |
-2.81% |
2021-04-23 |
5.71 |
5.88 |
5.66 |
5.69 |
297833手 |
17144万 |
-0.01 |
-0.17% |
2021-04-16 |
5.68 |
5.74 |
5.51 |
5.70 |
185889手 |
10417万 |
0.00 |
0.00% |
2021-04-09 |
5.76 |
5.77 |
5.61 |
5.70 |
198150手 |
11275万 |
-0.03 |
-0.52% |
2021-04-02 |
5.69 |
5.88 |
5.54 |
5.73 |
337070手 |
19269万 |
0.04 |
0.70% |
2021-03-26 |
5.67 |
5.94 |
5.59 |
5.69 |
318041手 |
18317万 |
0.00 |
0.00% |
2021-03-19 |
5.95 |
6.02 |
5.68 |
5.69 |
383159手 |
22592万 |
-0.27 |
-4.53% |
2021-03-12 |
6.25 |
6.34 |
5.84 |
5.96 |
666553手 |
40453万 |
-0.30 |
-4.79% |
2021-03-05 |
5.88 |
6.29 |
5.86 |
6.26 |
478050手 |
28965万 |
0.37 |
6.28% |
2021-02-26 |
5.89 |
6.08 |
5.81 |
5.89 |
388316手 |
23007万 |
0.07 |
1.20% |
2021-02-19 |
5.36 |
5.83 |
5.36 |
5.82 |
158075手 |
8929万 |
0.46 |
8.58% |
2021-02-10 |
5.22 |
5.51 |
5.10 |
5.36 |
142040手 |
7497万 |
0.17 |
3.28% |
2021-02-05 |
5.53 |
5.66 |
5.14 |
5.19 |
240072手 |
13023万 |
-0.34 |
-6.15% |
2021-01-29 |
5.92 |
5.97 |
5.50 |
5.53 |
235519手 |
13551万 |
-0.42 |
-7.06% |
2021-01-22 |
6.12 |
6.31 |
5.92 |
5.95 |
354833手 |
21656万 |
-0.15 |
-2.46% |
2021-01-15 |
5.99 |
6.20 |
5.64 |
6.10 |
417829手 |
24911万 |
0.09 |
1.50% |
2021-01-08 |
5.95 |
6.51 |
5.82 |
6.01 |
591521手 |
36533万 |
0.06 |
1.01% |
2020-12-31 |
5.94 |
6.09 |
5.85 |
5.95 |
261742手 |
15585万 |
0.02 |
0.34% |
2020-12-25 |
6.31 |
6.36 |
5.72 |
5.93 |
517167手 |
31153万 |
-0.40 |
-6.32% |
2020-12-18 |
6.72 |
6.76 |
6.26 |
6.33 |
301155手 |
19564万 |
-0.39 |
-5.80% |
2020-12-11 |
7.20 |
7.21 |
6.68 |
6.72 |
356075手 |
24730万 |
-0.48 |
-6.67% |
2020-12-04 |
7.24 |
7.35 |
7.18 |
7.20 |
149515手 |
10816万 |
0.00 |
0.00% |
2020-11-27 |
7.36 |
7.47 |
7.15 |
7.20 |
390789手 |
28499万 |
-0.12 |
-1.64% |
2020-11-20 |
7.39 |
7.45 |
7.25 |
7.32 |
318509手 |
23388万 |
-0.04 |
-0.54% |
2020-11-13 |
7.42 |
7.72 |
7.33 |
7.36 |
476867手 |
35909万 |
0.01 |
0.14% |
2020-11-06 |
7.33 |
7.52 |
7.32 |
7.35 |
370859手 |
27543万 |
0.10 |
1.38% |
2020-10-30 |
8.20 |
8.58 |
7.25 |
7.25 |
824197手 |
64592万 |
-0.97 |
-11.80% |
2020-10-23 |
7.93 |
8.50 |
7.82 |
8.22 |
672175手 |
55021万 |
0.30 |
3.79% |
2020-10-16 |
8.20 |
8.32 |
7.83 |
7.92 |
429787手 |
34859万 |
-0.19 |
-2.34% |
2020-10-09 |
8.05 |
8.16 |
8.03 |
8.11 |
77022手 |
6232万 |
0.15 |
1.88% |
2020-09-30 |
8.08 |
8.12 |
7.85 |
7.96 |
150364手 |
12002万 |
-0.10 |
-1.24% |
2020-09-25 |
8.76 |
8.82 |
7.99 |
8.06 |
497932手 |
41890万 |
-0.75 |
-8.51% |
2020-09-18 |
8.50 |
8.98 |
8.43 |
8.81 |
745780手 |
64844万 |
0.33 |
3.89% |
2020-09-11 |
9.16 |
9.48 |
8.16 |
8.48 |
1393213手 |
125612万 |
-0.80 |
-8.62% |
2020-09-04 |
8.92 |
9.33 |
8.55 |
9.28 |
1204472手 |
108260万 |
0.40 |
4.50% |
2020-08-28 |
9.10 |
9.79 |
8.43 |
8.88 |
1574279手 |
141225万 |
0.15 |
1.72% |
2020-08-14 |
8.82 |
9.19 |
8.51 |
8.73 |
1405257手 |
123939万 |
0.06 |
0.69% |
2020-08-07 |
7.89 |
8.70 |
7.89 |
8.67 |
1223948手 |
101845万 |
0.80 |
10.16% |
2020-07-31 |
7.59 |
7.92 |
7.50 |
7.87 |
382626手 |
29483万 |
0.30 |
3.96% |
2020-07-24 |
7.91 |
8.22 |
7.49 |
7.57 |
492339手 |
39188万 |
-0.30 |
-3.81% |
2020-07-17 |
8.17 |
8.65 |
7.74 |
7.87 |
858408手 |
70716万 |
-0.26 |
-3.20% |
2020-07-10 |
8.23 |
8.58 |
8.12 |
8.13 |
1031617手 |
85562万 |
0.04 |
0.49% |
2020-07-03 |
7.35 |
8.26 |
7.29 |
8.09 |
690446手 |
53483万 |
0.73 |
9.92% |
2020-06-24 |
7.60 |
7.63 |
7.31 |
7.36 |
158218手 |
11821万 |
-0.23 |
-3.03% |
2020-06-19 |
7.44 |
7.64 |
7.41 |
7.59 |
319568手 |
24053万 |
0.14 |
1.88% |
2020-06-12 |
7.60 |
7.65 |
7.21 |
7.45 |
330520手 |
24685万 |
-0.14 |
-1.84% |
2020-06-05 |
7.49 |
7.85 |
7.46 |
7.59 |
583860手 |
44589万 |
0.10 |
1.33% |
2020-05-29 |
7.70 |
7.76 |
7.25 |
7.49 |
446752手 |
33648万 |
-0.24 |
-3.10% |
2020-05-22 |
8.45 |
8.54 |
7.63 |
7.73 |
438943手 |
35505万 |
-0.67 |
-7.98% |
2020-05-15 |
8.85 |
9.05 |
8.39 |
8.40 |
454312手 |
39472万 |
-0.45 |
-5.08% |
2020-05-08 |
8.90 |
9.16 |
8.75 |
8.85 |
347556手 |
30997万 |
-0.04 |
-0.45% |
2020-04-30 |
10.04 |
10.22 |
8.70 |
8.89 |
692687手 |
63646万 |
-1.16 |
-11.54% |
2020-04-24 |
10.50 |
10.74 |
9.93 |
10.05 |
1099611手 |
114345万 |
-0.24 |
-2.33% |
2020-04-17 |
9.45 |
10.50 |
9.20 |
10.29 |
611703手 |
60000万 |
0.84 |
8.89% |
2020-04-10 |
9.65 |
10.16 |
9.35 |
9.45 |
644776手 |
63417万 |
-0.07 |
-0.73% |
2020-04-03 |
9.23 |
10.18 |
9.08 |
9.52 |
880605手 |
85974万 |
0.27 |
2.92% |