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 |
2023-12-04 |
7.57 |
7.71 |
7.40 |
7.45 |
168991手 |
12704万 |
-0.10 |
-1.32% |
2023-12-01 |
7.54 |
7.62 |
7.31 |
7.55 |
753387手 |
56069万 |
0.03 |
0.40% |
2023-11-24 |
7.85 |
7.92 |
7.45 |
7.52 |
682532手 |
52518万 |
-0.33 |
-4.20% |
2023-11-17 |
7.78 |
7.94 |
7.65 |
7.85 |
853806手 |
66573万 |
0.12 |
1.55% |
2023-11-10 |
7.37 |
7.96 |
7.33 |
7.73 |
1166305手 |
89965万 |
0.37 |
5.03% |
2023-11-03 |
7.16 |
7.43 |
7.10 |
7.36 |
1035978手 |
75148万 |
0.17 |
2.36% |
2023-10-27 |
6.48 |
7.28 |
6.33 |
7.19 |
1432765手 |
97693万 |
0.69 |
10.62% |
2023-10-20 |
6.88 |
6.94 |
6.50 |
6.50 |
721984手 |
48384万 |
-0.41 |
-5.93% |
2023-10-13 |
6.73 |
7.03 |
6.67 |
6.91 |
722014手 |
49685万 |
0.17 |
2.52% |
2023-09-28 |
6.69 |
6.80 |
6.61 |
6.74 |
582127手 |
38945万 |
0.05 |
0.75% |
2023-09-22 |
6.56 |
6.74 |
6.35 |
6.69 |
787758手 |
51623万 |
0.11 |
1.67% |
2023-09-15 |
6.66 |
6.83 |
6.52 |
6.58 |
657015手 |
43798万 |
-0.11 |
-1.64% |
2023-09-08 |
6.57 |
6.82 |
6.53 |
6.69 |
934435手 |
62669万 |
0.19 |
2.92% |
2023-09-01 |
6.52 |
6.63 |
6.14 |
6.50 |
1372447手 |
88470万 |
0.26 |
4.17% |
2023-08-25 |
6.49 |
6.63 |
6.20 |
6.24 |
1187992手 |
76708万 |
-0.26 |
-4.00% |
2023-08-18 |
6.71 |
7.24 |
6.50 |
6.50 |
1330269手 |
90413万 |
-0.24 |
-3.56% |
2023-08-11 |
7.17 |
7.21 |
6.65 |
6.74 |
1553865手 |
106647万 |
-0.47 |
-6.52% |
2023-08-04 |
7.38 |
7.40 |
7.02 |
7.21 |
1101127手 |
79039万 |
-0.17 |
-2.30% |
2023-07-28 |
7.52 |
7.65 |
7.21 |
7.38 |
792875手 |
59134万 |
-0.14 |
-1.86% |
2023-07-21 |
7.68 |
7.79 |
7.44 |
7.52 |
632625手 |
48088万 |
-0.16 |
-2.08% |
2023-07-14 |
7.45 |
7.94 |
7.31 |
7.68 |
936110手 |
70663万 |
0.24 |
3.23% |
2023-07-07 |
8.35 |
8.35 |
7.30 |
7.44 |
1583849手 |
122294万 |
-0.94 |
-11.22% |
2023-06-30 |
8.70 |
8.88 |
7.85 |
8.38 |
1181022手 |
98224万 |
-0.46 |
-5.20% |
2023-06-21 |
8.77 |
9.23 |
8.76 |
8.84 |
1045371手 |
94212万 |
0.06 |
0.68% |
2023-06-16 |
8.80 |
8.90 |
8.61 |
8.78 |
343496手 |
30116万 |
1.52 |
20.94% |
2022-06-23 |
7.19 |
7.39 |
7.05 |
7.26 |
758167手 |
54775万 |
0.07 |
0.97% |
2022-06-17 |
7.09 |
7.31 |
6.87 |
7.19 |
850470手 |
60276万 |
0.02 |
0.28% |
2022-06-10 |
7.10 |
7.70 |
6.99 |
7.17 |
1361638手 |
99034万 |
0.09 |
1.27% |
2022-06-02 |
6.96 |
7.24 |
6.91 |
7.08 |
608371手 |
43052万 |
0.14 |
2.02% |
2022-05-27 |
7.43 |
7.47 |
6.90 |
6.94 |
938963手 |
67166万 |
-0.58 |
-7.71% |
2022-05-20 |
7.29 |
7.61 |
6.86 |
7.52 |
2363692手 |
170169万 |
-0.01 |
-0.13% |
2022-05-13 |
6.14 |
8.02 |
5.97 |
7.53 |
2515516手 |
172344万 |
1.35 |
21.84% |
2022-05-06 |
6.04 |
6.27 |
5.79 |
6.18 |
693246手 |
41646万 |
0.15 |
2.49% |
2022-04-29 |
6.99 |
6.99 |
5.63 |
6.03 |
1954251手 |
119163万 |
-1.01 |
-14.35% |
2022-04-22 |
6.90 |
7.14 |
6.62 |
7.04 |
1408931手 |
96639万 |
0.13 |
1.88% |
2022-04-15 |
7.22 |
7.22 |
6.72 |
6.91 |
827285手 |
57049万 |
-0.34 |
-4.69% |
2022-04-08 |
7.69 |
7.82 |
7.03 |
7.25 |
499766手 |
37019万 |
-0.43 |
-5.60% |
2022-04-01 |
7.70 |
7.77 |
7.46 |
7.68 |
562018手 |
42783万 |
-0.04 |
-0.52% |
2022-03-25 |
8.10 |
8.10 |
7.59 |
7.72 |
819764手 |
63943万 |
-0.29 |
-3.62% |
2022-03-18 |
8.20 |
8.31 |
7.33 |
8.01 |
1040324手 |
81754万 |
-0.28 |
-3.38% |
2022-03-11 |
9.33 |
9.36 |
7.88 |
8.29 |
1207702手 |
102449万 |
-1.10 |
-11.71% |
2022-03-04 |
9.16 |
9.72 |
9.01 |
9.39 |
790931手 |
74618万 |
0.23 |
2.51% |
2022-02-25 |
9.47 |
10.11 |
9.13 |
9.16 |
1073583手 |
103655万 |
-0.33 |
-3.48% |
2022-02-18 |
9.60 |
9.94 |
9.31 |
9.49 |
835051手 |
79987万 |
-0.23 |
-2.37% |
2022-02-11 |
9.58 |
10.00 |
9.10 |
9.72 |
1053117手 |
100827万 |
0.37 |
3.96% |
2022-01-28 |
9.75 |
9.97 |
8.75 |
9.35 |
1423046手 |
132753万 |
-0.36 |
-3.71% |
2022-01-21 |
9.99 |
11.16 |
9.50 |
9.71 |
1790543手 |
184589万 |
-0.27 |
-2.71% |
2022-01-14 |
10.35 |
10.76 |
9.80 |
9.98 |
1243397手 |
127332万 |
-0.35 |
-3.39% |
2022-01-07 |
11.15 |
11.38 |
10.27 |
10.33 |
1498941手 |
162136万 |
-0.85 |
-7.60% |
2021-12-31 |
9.49 |
11.40 |
9.39 |
11.18 |
1981572手 |
207933万 |
1.58 |
16.46% |
2021-12-24 |
9.30 |
10.10 |
8.90 |
9.60 |
1446822手 |
139152万 |
-0.10 |
-1.03% |
2021-12-17 |
8.96 |
9.82 |
8.84 |
9.70 |
1345441手 |
127541万 |
0.76 |
8.50% |
2021-12-10 |
9.57 |
10.20 |
8.91 |
8.94 |
1465653手 |
138963万 |
-0.62 |
-6.49% |
2021-12-03 |
8.90 |
10.00 |
8.90 |
9.56 |
1529992手 |
147007万 |
0.67 |
7.54% |
2021-11-26 |
9.29 |
9.53 |
8.75 |
8.89 |
861541手 |
78589万 |
-0.41 |
-4.41% |
2021-11-19 |
8.43 |
9.46 |
8.28 |
9.30 |
1281954手 |
114252万 |
0.92 |
10.98% |
2021-11-12 |
8.48 |
8.57 |
8.20 |
8.38 |
779408手 |
65077万 |
-0.10 |
-1.18% |
2021-11-05 |
8.03 |
8.57 |
7.99 |
8.48 |
1061465手 |
88357万 |
0.48 |
6.00% |
2021-10-29 |
7.94 |
8.15 |
7.70 |
8.00 |
884428手 |
70044万 |
-0.01 |
-0.12% |
2021-10-22 |
8.04 |
8.33 |
7.93 |
8.01 |
755204手 |
61276万 |
-0.22 |
-2.67% |
2021-10-15 |
7.57 |
8.32 |
7.49 |
8.23 |
869626手 |
68589万 |
0.74 |
9.88% |
2021-10-08 |
7.50 |
7.68 |
7.46 |
7.49 |
140098手 |
10599万 |
0.04 |
0.54% |
2021-09-30 |
7.85 |
7.98 |
7.43 |
7.45 |
715680手 |
54773万 |
-0.39 |
-4.97% |
2021-09-24 |
7.56 |
8.06 |
7.41 |
7.84 |
675554手 |
52726万 |
0.26 |
3.43% |
2021-09-17 |
8.01 |
8.20 |
7.50 |
7.58 |
785275手 |
61767万 |
-0.37 |
-4.65% |
2021-09-10 |
7.63 |
8.23 |
7.61 |
7.95 |
916401手 |
72417万 |
0.28 |
3.65% |
2021-09-03 |
7.70 |
7.84 |
7.51 |
7.67 |
688974手 |
52806万 |
0.03 |
0.39% |
2021-08-27 |
7.40 |
7.74 |
7.33 |
7.64 |
910185手 |
68638万 |
0.28 |
3.80% |
2021-08-20 |
7.83 |
8.00 |
7.30 |
7.36 |
770578手 |
58444万 |
-0.47 |
-6.00% |
2021-08-13 |
7.92 |
8.30 |
7.70 |
7.83 |
745088手 |
59388万 |
-0.06 |
-0.76% |
2021-08-06 |
7.90 |
8.23 |
7.70 |
7.89 |
781883手 |
62634万 |
0.09 |
1.15% |
2021-07-30 |
8.35 |
8.35 |
7.44 |
7.80 |
1349794手 |
106890万 |
-0.83 |
-9.62% |
2021-07-16 |
8.25 |
8.94 |
8.20 |
8.63 |
906464手 |
79141万 |
0.41 |
4.99% |
2021-07-09 |
8.88 |
9.18 |
8.20 |
8.22 |
891166手 |
77228万 |
-0.62 |
-7.01% |
2021-07-02 |
8.96 |
9.32 |
8.67 |
8.84 |
882476手 |
78876万 |
-2.83 |
-24.25% |
2021-06-25 |
11.65 |
12.07 |
11.26 |
11.67 |
750690手 |
87565万 |
0.07 |
0.60% |
2021-06-18 |
12.16 |
12.30 |
11.46 |
11.60 |
620009手 |
73352万 |
-0.64 |
-5.23% |
2021-06-11 |
11.35 |
12.50 |
11.21 |
12.24 |
892039手 |
104532万 |
0.92 |
8.13% |
2021-06-04 |
11.02 |
11.42 |
10.76 |
11.32 |
711100手 |
79334万 |
0.37 |
3.38% |
2021-05-28 |
10.59 |
11.44 |
10.52 |
10.95 |
781485手 |
86601万 |
0.35 |
3.30% |
2021-05-21 |
10.69 |
10.86 |
10.31 |
10.60 |
511889手 |
53900万 |
-0.07 |
-0.66% |
2021-05-14 |
10.33 |
11.08 |
9.89 |
10.67 |
656930手 |
69499万 |
0.34 |
3.29% |
2021-05-07 |
10.26 |
10.73 |
10.23 |
10.33 |
172017手 |
17924万 |
0.05 |
0.49% |
2021-04-30 |
10.95 |
11.18 |
10.22 |
10.28 |
558768手 |
59771万 |
-0.72 |
-6.54% |
2021-04-23 |
10.35 |
11.35 |
10.31 |
11.00 |
663618手 |
71901万 |
0.64 |
6.18% |
2021-04-16 |
11.01 |
11.05 |
10.14 |
10.36 |
438059手 |
45926万 |
-0.64 |
-5.82% |
2021-04-09 |
11.29 |
11.42 |
10.97 |
11.00 |
325437手 |
36307万 |
-0.23 |
-2.05% |
2021-04-02 |
11.38 |
11.52 |
10.80 |
11.23 |
516608手 |
57536万 |
-0.14 |
-1.23% |
2021-03-26 |
10.96 |
11.42 |
10.84 |
11.37 |
372314手 |
41820万 |
0.41 |
3.74% |
2021-03-19 |
11.35 |
11.50 |
10.81 |
10.96 |
507357手 |
56482万 |
-0.34 |
-3.01% |
2021-03-12 |
13.23 |
13.36 |
11.18 |
11.30 |
758280手 |
90890万 |
-1.97 |
-14.85% |
2021-03-05 |
12.25 |
13.46 |
12.25 |
13.27 |
816087手 |
105893万 |
1.11 |
9.13% |
2021-02-26 |
12.62 |
13.40 |
12.02 |
12.16 |
962683手 |
121040万 |
-0.43 |
-3.42% |
2021-02-19 |
11.38 |
12.80 |
11.25 |
12.59 |
518396手 |
61812万 |
1.49 |
13.42% |
2021-02-10 |
11.44 |
11.53 |
10.91 |
11.10 |
517494手 |
57383万 |
-0.24 |
-2.12% |
2021-02-05 |
12.60 |
13.08 |
10.87 |
11.34 |
617026手 |
74177万 |
-1.34 |
-10.57% |
2021-01-29 |
12.50 |
12.98 |
11.88 |
12.68 |
520199手 |
65074万 |
0.09 |
0.71% |
2021-01-22 |
12.33 |
13.35 |
12.32 |
12.59 |
524038手 |
67121万 |
0.16 |
1.29% |
2021-01-15 |
12.57 |
12.71 |
12.15 |
12.43 |
436478手 |
53902万 |
-0.17 |
-1.35% |
2021-01-08 |
13.56 |
13.90 |
12.41 |
12.60 |
580357手 |
76484万 |
-0.93 |
-6.87% |
2020-12-31 |
12.70 |
13.71 |
12.15 |
13.53 |
649562手 |
84194万 |
0.92 |
7.30% |
2020-12-25 |
13.63 |
14.33 |
12.50 |
12.61 |
473979手 |
63485万 |
-1.00 |
-7.35% |
2020-12-18 |
13.89 |
14.15 |
13.38 |
13.61 |
355447手 |
48834万 |
-0.24 |
-1.73% |
2020-12-11 |
14.75 |
14.79 |
13.64 |
13.85 |
428245手 |
61450万 |
-0.77 |
-5.27% |