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 |
3.40 |
3.44 |
3.30 |
3.35 |
1511785手 |
51023万 |
-0.05 |
-1.47% |
2022-06-17 |
3.37 |
3.54 |
3.33 |
3.40 |
3022032手 |
103647万 |
0.00 |
0.00% |
2022-06-10 |
3.15 |
3.77 |
3.15 |
3.40 |
5227160手 |
181540万 |
0.25 |
7.94% |
2022-06-02 |
3.09 |
3.16 |
3.03 |
3.15 |
1192917手 |
36884万 |
0.09 |
2.94% |
2022-05-27 |
3.10 |
3.15 |
2.96 |
3.06 |
1558928手 |
47714万 |
0.00 |
0.00% |
2022-05-20 |
3.05 |
3.09 |
2.95 |
3.06 |
1397902手 |
42425万 |
0.02 |
0.66% |
2022-05-13 |
2.90 |
3.11 |
2.89 |
3.04 |
1567202手 |
47327万 |
0.13 |
4.47% |
2022-05-06 |
3.06 |
3.08 |
2.87 |
2.91 |
737565手 |
21823万 |
-0.16 |
-5.21% |
2022-04-29 |
3.27 |
3.28 |
2.84 |
3.07 |
1972040手 |
59692万 |
-0.24 |
-7.25% |
2022-04-22 |
3.37 |
3.48 |
3.26 |
3.31 |
1048284手 |
35395万 |
-0.08 |
-2.36% |
2022-04-15 |
3.62 |
3.78 |
3.37 |
3.39 |
2355061手 |
83535万 |
-0.22 |
-6.09% |
2022-04-08 |
3.71 |
3.85 |
3.58 |
3.61 |
1253569手 |
46801万 |
-0.12 |
-3.22% |
2022-04-01 |
3.58 |
3.76 |
3.56 |
3.73 |
1908846手 |
69989万 |
0.16 |
4.48% |
2022-03-25 |
3.61 |
3.71 |
3.55 |
3.57 |
1675821手 |
60569万 |
-0.05 |
-1.38% |
2022-03-18 |
3.60 |
3.76 |
3.26 |
3.62 |
2390180手 |
84787万 |
0.02 |
0.56% |
2022-03-11 |
3.74 |
3.76 |
3.32 |
3.60 |
1970417手 |
70446万 |
-0.19 |
-5.01% |
2022-03-04 |
3.72 |
3.83 |
3.65 |
3.79 |
1471670手 |
55322万 |
0.07 |
1.88% |
2022-02-25 |
3.84 |
3.96 |
3.66 |
3.72 |
2184268手 |
83469万 |
-0.13 |
-3.38% |
2022-02-18 |
3.87 |
3.98 |
3.78 |
3.85 |
1764326手 |
68350万 |
-0.08 |
-2.04% |
2022-02-11 |
3.77 |
4.22 |
3.61 |
3.93 |
4049879手 |
158088万 |
0.22 |
5.93% |
2022-01-28 |
4.43 |
4.54 |
3.62 |
3.71 |
3983352手 |
158829万 |
-0.77 |
-17.19% |
2022-01-21 |
4.70 |
5.04 |
4.48 |
4.48 |
6789930手 |
322409万 |
-0.23 |
-4.88% |
2022-01-14 |
4.84 |
4.84 |
4.59 |
4.71 |
4617505手 |
218070万 |
-0.07 |
-1.46% |
2022-01-07 |
4.88 |
5.18 |
4.76 |
4.78 |
6579651手 |
327375万 |
-0.08 |
-1.65% |
2021-12-31 |
4.63 |
4.95 |
4.40 |
4.86 |
5935744手 |
276156万 |
0.24 |
5.20% |
2021-12-24 |
4.60 |
5.09 |
4.48 |
4.62 |
7717728手 |
363830万 |
0.01 |
0.22% |
2021-12-17 |
4.16 |
4.73 |
4.14 |
4.61 |
8309139手 |
374364万 |
0.45 |
10.82% |
2021-12-10 |
4.06 |
4.21 |
3.98 |
4.16 |
3020562手 |
123189万 |
0.09 |
2.21% |
2021-12-03 |
4.00 |
4.14 |
3.96 |
4.07 |
2674585手 |
108505万 |
0.04 |
0.99% |
2021-11-26 |
4.28 |
4.32 |
4.02 |
4.03 |
4559483手 |
190760万 |
-0.25 |
-5.84% |
2021-11-19 |
4.42 |
4.71 |
4.26 |
4.28 |
6303536手 |
281528万 |
-0.16 |
-3.60% |
2021-11-12 |
4.20 |
4.80 |
4.19 |
4.44 |
7357724手 |
325155万 |
0.24 |
5.71% |
2021-11-05 |
3.89 |
4.33 |
3.88 |
4.20 |
3754517手 |
153453万 |
0.31 |
7.97% |
2021-10-29 |
3.84 |
3.94 |
3.61 |
3.89 |
1662310手 |
62961万 |
0.04 |
1.04% |
2021-10-22 |
3.77 |
3.88 |
3.72 |
3.85 |
1172790手 |
44595万 |
0.07 |
1.85% |
2021-10-15 |
3.86 |
3.96 |
3.76 |
3.78 |
1140827手 |
44152万 |
-0.09 |
-2.33% |
2021-10-08 |
3.83 |
3.89 |
3.81 |
3.87 |
269517手 |
10381万 |
0.10 |
2.65% |
2021-09-30 |
3.99 |
4.00 |
3.71 |
3.77 |
1136516手 |
43433万 |
-0.24 |
-5.99% |
2021-09-24 |
3.92 |
4.10 |
3.88 |
4.01 |
1021612手 |
40873万 |
0.05 |
1.26% |
2021-09-17 |
4.02 |
4.34 |
3.93 |
3.96 |
3850122手 |
158250万 |
-0.07 |
-1.74% |
2021-09-10 |
3.74 |
4.53 |
3.71 |
4.03 |
6559746手 |
269739万 |
0.30 |
8.04% |
2021-09-03 |
3.59 |
3.80 |
3.48 |
3.73 |
2823737手 |
103249万 |
0.15 |
4.19% |
2021-08-27 |
3.51 |
3.88 |
3.50 |
3.58 |
2577923手 |
94106万 |
0.08 |
2.29% |
2021-08-20 |
3.59 |
3.73 |
3.48 |
3.50 |
1705792手 |
61280万 |
-0.09 |
-2.51% |
2021-08-13 |
3.57 |
3.75 |
3.56 |
3.59 |
1758928手 |
64137万 |
0.00 |
0.00% |
2021-08-06 |
3.78 |
3.94 |
3.47 |
3.59 |
2685834手 |
99114万 |
-0.22 |
-5.77% |
2021-07-30 |
4.14 |
4.16 |
3.63 |
3.81 |
2260471手 |
88311万 |
-0.34 |
-8.19% |
2021-07-23 |
4.25 |
4.28 |
4.14 |
4.15 |
1532607手 |
64311万 |
-0.12 |
-2.81% |
2021-07-16 |
4.18 |
4.54 |
4.16 |
4.27 |
2952988手 |
129218万 |
0.09 |
2.15% |
2021-07-09 |
4.29 |
4.36 |
4.11 |
4.18 |
1767567手 |
74763万 |
-0.12 |
-2.79% |
2021-07-02 |
4.35 |
4.39 |
4.23 |
4.30 |
1550111手 |
66687万 |
-0.06 |
-1.38% |
2021-06-25 |
4.62 |
4.68 |
4.32 |
4.36 |
2488105手 |
112341万 |
-0.28 |
-6.03% |
2021-06-18 |
4.59 |
4.74 |
4.49 |
4.64 |
2475455手 |
114328万 |
0.07 |
1.53% |
2021-06-11 |
4.28 |
4.71 |
4.28 |
4.57 |
3825993手 |
173344万 |
0.27 |
6.28% |
2021-06-04 |
4.38 |
4.45 |
4.26 |
4.30 |
2114423手 |
92118万 |
-0.10 |
-2.27% |
2021-05-28 |
4.34 |
4.57 |
4.31 |
4.40 |
1993482手 |
88634万 |
0.04 |
0.92% |
2021-05-21 |
4.40 |
4.45 |
4.20 |
4.36 |
1691385手 |
73120万 |
-0.06 |
-1.36% |
2021-05-14 |
4.24 |
4.45 |
4.22 |
4.42 |
1639561手 |
71127万 |
0.20 |
4.74% |
2021-05-07 |
4.24 |
4.31 |
4.21 |
4.22 |
617449手 |
26235万 |
0.00 |
0.00% |
2021-04-30 |
4.91 |
4.94 |
4.18 |
4.22 |
2662789手 |
121354万 |
-0.69 |
-14.05% |
2021-04-23 |
5.07 |
5.24 |
4.90 |
4.91 |
2134708手 |
107942万 |
-0.17 |
-3.35% |
2021-04-16 |
5.15 |
5.16 |
4.98 |
5.08 |
1581861手 |
79686万 |
-0.06 |
-1.17% |
2021-04-09 |
5.18 |
5.21 |
5.07 |
5.14 |
1400045手 |
71905万 |
-0.01 |
-0.19% |
2021-04-02 |
5.26 |
5.28 |
4.98 |
5.15 |
2438240手 |
124227万 |
-0.11 |
-2.09% |
2021-03-26 |
5.16 |
5.42 |
5.14 |
5.26 |
2780448手 |
146788万 |
0.13 |
2.53% |
2021-03-19 |
5.49 |
5.49 |
5.11 |
5.13 |
2935881手 |
154087万 |
-0.31 |
-5.70% |
2021-03-12 |
5.92 |
6.08 |
5.33 |
5.44 |
4447469手 |
250800万 |
-0.48 |
-8.11% |
2021-03-05 |
6.00 |
6.16 |
5.66 |
5.92 |
5642895手 |
333494万 |
-0.08 |
-1.33% |
2021-02-26 |
5.78 |
6.22 |
5.56 |
6.00 |
9409856手 |
551971万 |
0.22 |
3.81% |
2021-02-19 |
5.20 |
5.83 |
5.17 |
5.78 |
3395820手 |
186425万 |
0.67 |
13.11% |
2021-02-10 |
5.32 |
5.36 |
5.07 |
5.11 |
3271381手 |
170069万 |
-0.25 |
-4.66% |
2021-02-05 |
5.62 |
5.94 |
5.23 |
5.36 |
8155206手 |
455189万 |
-0.20 |
-3.60% |
2021-01-29 |
5.25 |
5.85 |
4.92 |
5.56 |
8970231手 |
489759万 |
0.27 |
5.10% |
2021-01-22 |
5.07 |
5.41 |
4.86 |
5.29 |
5186736手 |
266494万 |
0.23 |
4.54% |
2021-01-15 |
5.20 |
5.44 |
4.93 |
5.06 |
4360063手 |
224453万 |
-0.14 |
-2.69% |
2021-01-08 |
5.15 |
5.30 |
4.65 |
5.20 |
4605158手 |
231021万 |
0.09 |
1.76% |
2020-12-31 |
4.94 |
5.22 |
4.85 |
5.11 |
2822039手 |
143644万 |
0.12 |
2.40% |
2020-12-25 |
5.29 |
5.42 |
4.80 |
4.99 |
4028045手 |
204925万 |
-0.27 |
-5.13% |
2020-12-18 |
5.52 |
5.55 |
5.14 |
5.26 |
3078391手 |
164374万 |
-0.24 |
-4.36% |
2020-12-11 |
6.40 |
6.40 |
5.40 |
5.50 |
3915640手 |
231328万 |
-0.90 |
-14.06% |
2020-12-04 |
6.18 |
6.65 |
6.10 |
6.40 |
2573794手 |
165885万 |
0.23 |
3.73% |
2020-11-27 |
6.25 |
6.51 |
6.11 |
6.17 |
2631343手 |
165611万 |
-0.08 |
-1.28% |
2020-11-20 |
6.28 |
6.35 |
6.00 |
6.25 |
2746497手 |
169770万 |
-0.03 |
-0.48% |
2020-11-13 |
6.63 |
6.94 |
6.16 |
6.28 |
4617188手 |
303461万 |
-0.37 |
-5.56% |
2020-11-06 |
6.59 |
6.98 |
6.13 |
6.65 |
5520282手 |
358465万 |
0.15 |
2.31% |
2020-10-30 |
6.58 |
6.93 |
6.23 |
6.50 |
3105806手 |
206184万 |
-0.05 |
-0.76% |
2020-10-23 |
6.94 |
7.15 |
6.44 |
6.55 |
3094345手 |
212378万 |
-0.35 |
-5.07% |
2020-10-16 |
7.15 |
7.32 |
6.85 |
6.90 |
3453143手 |
245191万 |
-0.19 |
-2.68% |
2020-10-09 |
6.95 |
7.12 |
6.91 |
7.09 |
815233手 |
57505万 |
0.27 |
3.96% |
2020-09-30 |
7.07 |
7.40 |
6.71 |
6.82 |
2176727手 |
152156万 |
-0.19 |
-2.71% |
2020-09-25 |
7.70 |
8.09 |
6.91 |
7.01 |
4813123手 |
360059万 |
-0.69 |
-8.96% |
2020-09-18 |
7.85 |
8.42 |
7.38 |
7.70 |
3693306手 |
288770万 |
-0.09 |
-1.16% |
2020-09-11 |
8.71 |
9.15 |
7.54 |
7.79 |
5575359手 |
471079万 |
-0.92 |
-10.56% |
2020-09-04 |
9.03 |
9.33 |
8.48 |
8.71 |
4089499手 |
363864万 |
-0.41 |
-4.50% |
2020-08-28 |
8.39 |
9.20 |
8.08 |
9.12 |
4985411手 |
432220万 |
0.72 |
8.57% |
2020-08-21 |
8.53 |
8.65 |
8.00 |
8.40 |
3430989手 |
286782万 |
-0.16 |
-1.87% |
2020-08-14 |
9.24 |
9.32 |
8.24 |
8.56 |
3808465手 |
328430万 |
-0.70 |
-7.56% |
2020-08-07 |
9.64 |
10.08 |
9.04 |
9.26 |
5306237手 |
505616万 |
-0.13 |
-1.38% |
2020-07-31 |
7.90 |
9.56 |
7.75 |
9.39 |
5935519手 |
533121万 |
1.59 |
20.39% |
2020-07-24 |
8.78 |
8.94 |
7.69 |
7.80 |
4175679手 |
353562万 |
-0.98 |
-11.16% |
2020-07-17 |
9.30 |
9.91 |
8.36 |
8.78 |
5245911手 |
478083万 |
-0.57 |
-6.10% |
2020-07-10 |
7.75 |
9.99 |
7.59 |
9.35 |
8032112手 |
707956万 |
1.63 |
21.11% |
2020-07-03 |
7.25 |
7.86 |
7.04 |
7.72 |
4955518手 |
372740万 |
0.45 |
6.19% |
2020-06-24 |
6.70 |
7.42 |
6.63 |
7.27 |
2870776手 |
203645万 |
0.59 |
8.83% |
2020-06-19 |
7.25 |
7.30 |
6.62 |
6.68 |
3826018手 |
263802万 |
-0.44 |
-6.18% |
2020-06-12 |
6.56 |
7.14 |
6.44 |
7.12 |
3712435手 |
251961万 |
0.64 |
9.88% |
2020-06-05 |
6.16 |
6.90 |
6.09 |
6.48 |
3417099手 |
224314万 |
0.37 |
6.06% |
2020-05-29 |
5.71 |
6.27 |
5.71 |
6.11 |
2816325手 |
169408万 |
0.33 |
5.71% |
2020-05-22 |
5.69 |
5.94 |
5.51 |
5.78 |
2325467手 |
131985万 |
0.09 |
1.58% |
2020-05-15 |
5.69 |
6.11 |
5.56 |
5.69 |
2772724手 |
160821万 |
0.03 |
0.53% |
2020-05-08 |
5.61 |
5.78 |
5.56 |
5.66 |
1051272手 |
59732万 |
0.02 |
0.35% |
2020-04-30 |
5.39 |
5.69 |
5.10 |
5.64 |
1167995手 |
62923万 |
0.27 |
5.03% |
2020-04-24 |
5.65 |
5.71 |
5.34 |
5.37 |
1469747手 |
81375万 |
-0.31 |
-5.46% |
2020-04-17 |
5.51 |
5.84 |
5.32 |
5.68 |
1863780手 |
104991万 |
0.11 |
1.98% |
2020-04-10 |
5.37 |
5.92 |
5.35 |
5.57 |
2420668手 |
135616万 |
0.31 |
5.89% |
2020-04-03 |
5.16 |
5.43 |
4.91 |
5.26 |
2264177手 |
117459万 |
0.02 |
0.38% |
2020-03-27 |
6.00 |
6.07 |
5.19 |
5.24 |
4174193手 |
229316万 |
-0.92 |
-14.94% |
2020-03-20 |
5.90 |
6.34 |
5.72 |
6.16 |
4479721手 |
270941万 |
0.31 |
5.30% |
2020-03-13 |
6.30 |
6.32 |
5.60 |
5.85 |
3332954手 |
198898万 |
-0.53 |
-8.31% |
2020-03-06 |
6.69 |
6.94 |
6.16 |
6.38 |
4227368手 |
275482万 |
-0.21 |
-3.19% |
2020-02-28 |
7.29 |
7.60 |
6.59 |
6.59 |
6101852手 |
435448万 |
-0.70 |
-9.60% |
2020-02-21 |
7.04 |
7.54 |
6.96 |
7.29 |
5853359手 |
425089万 |
0.19 |
2.68% |
2020-02-14 |
7.97 |
7.97 |
6.93 |
7.10 |
8479736手 |
616913万 |
-0.27 |
-3.66% |
2020-02-07 |
5.50 |
7.37 |
5.50 |
7.37 |
8969988手 |
578856万 |
1.26 |
20.62% |