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 |
2022-05-23 |
6.89 |
6.94 |
6.81 |
6.94 |
224529手 |
15474万 |
0.07 |
1.02% |
2022-05-20 |
6.33 |
6.92 |
6.23 |
6.87 |
1336172手 |
88380万 |
0.59 |
9.39% |
2022-05-13 |
6.03 |
6.65 |
6.02 |
6.28 |
1251013手 |
79292万 |
0.25 |
4.15% |
2022-05-06 |
5.93 |
6.18 |
5.85 |
6.03 |
498501手 |
29993万 |
0.13 |
2.20% |
2022-04-29 |
5.52 |
5.95 |
5.03 |
5.90 |
1465415手 |
81096万 |
0.26 |
4.61% |
2022-04-22 |
6.14 |
6.37 |
5.55 |
5.64 |
716075手 |
43182万 |
-0.57 |
-9.18% |
2022-04-15 |
6.81 |
6.83 |
6.17 |
6.21 |
689938手 |
44712万 |
-0.67 |
-9.74% |
2022-04-08 |
7.17 |
7.20 |
6.66 |
6.88 |
431158手 |
29962万 |
-0.24 |
-3.37% |
2022-04-01 |
7.28 |
7.64 |
7.00 |
7.12 |
1226914手 |
89281万 |
-0.24 |
-3.26% |
2022-03-25 |
7.17 |
7.67 |
7.16 |
7.36 |
1329492手 |
99059万 |
0.13 |
1.80% |
2022-03-18 |
7.21 |
7.45 |
6.30 |
7.23 |
1941520手 |
136410万 |
-0.11 |
-1.50% |
2022-03-11 |
7.63 |
8.85 |
6.98 |
7.34 |
3300359手 |
256119万 |
-0.30 |
-3.93% |
2022-03-04 |
7.51 |
7.94 |
7.36 |
7.64 |
1443329手 |
111106万 |
0.02 |
0.26% |
2022-02-25 |
7.51 |
7.97 |
7.41 |
7.62 |
1506762手 |
116315万 |
0.04 |
0.53% |
2022-02-18 |
7.21 |
7.68 |
7.12 |
7.58 |
1051523手 |
78302万 |
0.36 |
4.99% |
2022-02-11 |
7.21 |
7.48 |
7.20 |
7.22 |
875299手 |
64184万 |
0.14 |
1.98% |
2022-01-28 |
7.05 |
7.42 |
6.85 |
7.08 |
1051945手 |
75324万 |
0.06 |
0.85% |
2022-01-21 |
7.52 |
7.65 |
7.00 |
7.02 |
1004983手 |
73947万 |
-0.50 |
-6.65% |
2022-01-14 |
7.87 |
8.02 |
7.50 |
7.52 |
1113182手 |
86922万 |
-0.46 |
-5.76% |
2022-01-07 |
8.10 |
8.27 |
7.79 |
7.98 |
1104067手 |
88851万 |
-0.07 |
-0.87% |
2021-12-31 |
8.15 |
8.28 |
7.95 |
8.05 |
1251537手 |
101409万 |
-0.08 |
-0.98% |
2021-12-24 |
8.59 |
8.84 |
8.12 |
8.13 |
1590869手 |
135742万 |
-0.65 |
-7.40% |
2021-12-17 |
9.43 |
9.49 |
8.66 |
8.78 |
2533811手 |
228265万 |
-0.58 |
-6.20% |
2021-12-10 |
9.35 |
9.47 |
8.37 |
9.36 |
3477330手 |
311890万 |
0.06 |
0.65% |
2021-12-03 |
8.95 |
9.77 |
8.22 |
9.30 |
3774923手 |
336615万 |
-0.04 |
-0.43% |
2021-11-26 |
9.40 |
9.87 |
9.02 |
9.34 |
2482036手 |
234756万 |
-0.05 |
-0.53% |
2021-11-19 |
8.19 |
9.60 |
7.98 |
9.39 |
3131160手 |
275869万 |
1.20 |
14.65% |
2021-11-12 |
8.79 |
9.07 |
8.10 |
8.19 |
2059768手 |
174928万 |
-0.58 |
-6.61% |
2021-11-05 |
9.90 |
10.35 |
8.76 |
8.77 |
3061401手 |
290673万 |
-1.03 |
-10.51% |
2021-10-29 |
9.81 |
10.99 |
9.26 |
9.80 |
3054900手 |
307699万 |
-0.11 |
-1.11% |
2021-10-22 |
8.89 |
10.32 |
8.78 |
9.91 |
2409840手 |
232309万 |
1.11 |
12.61% |
2021-10-15 |
9.57 |
9.57 |
8.41 |
8.80 |
1730943手 |
152911万 |
-0.69 |
-7.27% |
2021-10-08 |
10.02 |
10.19 |
9.28 |
9.49 |
373064手 |
35730万 |
-0.29 |
-2.96% |
2021-09-30 |
10.98 |
10.98 |
9.00 |
9.78 |
1377167手 |
133368万 |
-0.93 |
-8.68% |
2021-09-24 |
12.38 |
12.38 |
10.68 |
10.71 |
1367273手 |
157093万 |
-1.67 |
-13.49% |
2021-09-17 |
11.37 |
13.58 |
10.90 |
12.38 |
3047226手 |
379671万 |
1.01 |
8.88% |
2021-09-10 |
10.71 |
11.55 |
10.18 |
11.37 |
1926322手 |
213211万 |
0.66 |
6.16% |
2021-09-03 |
13.29 |
14.00 |
10.46 |
10.71 |
2995002手 |
369832万 |
-2.77 |
-20.55% |
2021-08-27 |
12.45 |
13.57 |
11.96 |
13.48 |
3104397手 |
393024万 |
1.12 |
9.06% |
2021-08-20 |
13.75 |
13.90 |
11.70 |
12.36 |
3001141手 |
380630万 |
-1.74 |
-12.34% |
2021-08-13 |
12.52 |
14.88 |
11.75 |
14.10 |
5956217手 |
797880万 |
1.48 |
11.73% |
2021-08-06 |
11.61 |
12.96 |
10.15 |
12.62 |
4411402手 |
508803万 |
1.20 |
10.51% |
2021-07-30 |
12.20 |
12.68 |
9.69 |
11.42 |
4845800手 |
542959万 |
-0.78 |
-6.39% |
2021-07-23 |
9.26 |
13.40 |
9.10 |
12.20 |
5991216手 |
658692万 |
2.52 |
26.03% |
2021-07-16 |
9.99 |
10.40 |
8.80 |
9.68 |
5930466手 |
564375万 |
0.44 |
4.76% |
2021-07-09 |
6.79 |
9.24 |
6.77 |
9.24 |
3826734手 |
296849万 |
2.53 |
37.70% |
2021-07-02 |
6.71 |
7.10 |
6.35 |
6.71 |
1967369手 |
133227万 |
-0.05 |
-0.74% |
2021-06-25 |
6.71 |
7.13 |
6.51 |
6.76 |
2113739手 |
143549万 |
-0.01 |
-0.15% |
2021-06-18 |
6.94 |
7.16 |
6.27 |
6.77 |
1869758手 |
124777万 |
-0.16 |
-2.31% |
2021-06-11 |
7.60 |
8.22 |
6.87 |
6.93 |
3601146手 |
268428万 |
-0.32 |
-4.41% |
2021-06-04 |
6.26 |
7.51 |
6.26 |
7.25 |
3836104手 |
271771万 |
1.01 |
16.19% |
2021-05-28 |
6.35 |
6.55 |
5.84 |
6.24 |
2680167手 |
163736万 |
-0.26 |
-4.00% |
2021-05-21 |
5.08 |
6.62 |
4.80 |
6.50 |
3668776手 |
221705万 |
1.40 |
27.45% |
2021-05-14 |
5.26 |
5.48 |
5.01 |
5.10 |
1033694手 |
53839万 |
-0.20 |
-3.77% |
2021-05-07 |
5.36 |
5.50 |
5.19 |
5.30 |
409197手 |
21793万 |
-0.04 |
-0.75% |
2021-04-30 |
5.27 |
5.58 |
5.10 |
5.34 |
1141147手 |
60505万 |
0.08 |
1.52% |
2021-04-23 |
5.26 |
5.56 |
5.17 |
5.26 |
903200手 |
48461万 |
-0.06 |
-1.13% |
2021-04-16 |
4.95 |
5.43 |
4.75 |
5.32 |
1015338手 |
51549万 |
0.41 |
8.35% |
2021-04-09 |
4.92 |
5.17 |
4.87 |
4.91 |
540990手 |
27208万 |
-0.05 |
-1.01% |
2021-04-02 |
4.94 |
5.02 |
4.61 |
4.96 |
813041手 |
38909万 |
0.11 |
2.27% |
2021-03-26 |
4.53 |
4.86 |
4.29 |
4.85 |
736284手 |
33455万 |
0.29 |
6.36% |
2021-03-19 |
4.71 |
4.84 |
4.51 |
4.56 |
651738手 |
30386万 |
-0.18 |
-3.80% |
2021-03-12 |
4.93 |
4.99 |
4.43 |
4.74 |
847051手 |
40019万 |
-0.11 |
-2.27% |
2021-03-05 |
4.76 |
4.99 |
4.60 |
4.85 |
783343手 |
37374万 |
0.12 |
2.54% |
2021-02-26 |
4.65 |
5.03 |
4.60 |
4.73 |
1097437手 |
53293万 |
0.11 |
2.38% |
2021-02-19 |
4.21 |
4.63 |
4.20 |
4.62 |
464531手 |
20443万 |
0.52 |
12.68% |
2021-02-10 |
4.20 |
4.27 |
4.00 |
4.10 |
391597手 |
16212万 |
-0.08 |
-1.91% |
2021-02-05 |
4.49 |
5.07 |
4.15 |
4.18 |
1063808手 |
49144万 |
-0.47 |
-10.11% |
2021-01-29 |
4.90 |
5.25 |
4.60 |
4.65 |
1452881手 |
72007万 |
-0.30 |
-6.06% |
2021-01-22 |
4.69 |
5.38 |
4.62 |
4.95 |
1380910手 |
68647万 |
0.24 |
5.10% |
2021-01-15 |
5.25 |
5.26 |
4.45 |
4.71 |
999497手 |
47931万 |
-0.52 |
-9.94% |
2021-01-08 |
6.28 |
6.29 |
5.08 |
5.23 |
1717876手 |
97723万 |
-0.97 |
-15.64% |
2020-12-31 |
6.43 |
6.62 |
6.09 |
6.20 |
1375472手 |
86572万 |
-0.22 |
-3.43% |
2020-12-25 |
6.31 |
6.58 |
6.00 |
6.42 |
1764806手 |
112181万 |
0.07 |
1.10% |
2020-12-18 |
6.18 |
6.65 |
6.02 |
6.35 |
1076645手 |
67755万 |
0.12 |
1.93% |
2020-12-11 |
6.18 |
6.52 |
6.02 |
6.23 |
990864手 |
62527万 |
0.02 |
0.32% |
2020-12-04 |
6.35 |
6.41 |
6.00 |
6.21 |
667226手 |
41305万 |
-0.21 |
-3.27% |
2020-11-27 |
7.11 |
7.62 |
6.32 |
6.42 |
2712629手 |
189649万 |
-0.43 |
-6.28% |
2020-11-20 |
6.61 |
6.94 |
6.49 |
6.85 |
1012346手 |
68074万 |
0.18 |
2.70% |
2020-11-13 |
6.50 |
6.76 |
6.16 |
6.67 |
1083020手 |
70392万 |
0.18 |
2.77% |
2020-11-06 |
6.48 |
6.80 |
6.35 |
6.49 |
962300手 |
63342万 |
0.01 |
0.15% |
2020-10-30 |
6.52 |
7.08 |
6.45 |
6.48 |
1301082手 |
87566万 |
-0.23 |
-3.43% |
2020-10-23 |
6.93 |
7.15 |
6.59 |
6.71 |
907339手 |
62675万 |
-0.17 |
-2.47% |
2020-10-16 |
6.61 |
7.04 |
6.61 |
6.88 |
883452手 |
60753万 |
0.27 |
4.08% |
2020-10-09 |
6.53 |
6.71 |
6.53 |
6.61 |
134090手 |
8889万 |
0.21 |
3.28% |
2020-09-30 |
6.65 |
6.68 |
6.36 |
6.40 |
356680手 |
23088万 |
-0.21 |
-3.18% |
2020-09-25 |
7.90 |
7.96 |
6.47 |
6.61 |
1891317手 |
136715万 |
-1.27 |
-16.12% |
2020-09-18 |
7.90 |
8.20 |
7.28 |
7.88 |
2910647手 |
225306万 |
0.53 |
7.21% |
2020-09-11 |
7.50 |
7.95 |
7.16 |
7.35 |
2130442手 |
162209万 |
-0.13 |
-1.74% |
2020-09-04 |
7.02 |
7.50 |
6.87 |
7.48 |
1201033手 |
87219万 |
0.40 |
5.65% |
2020-08-28 |
6.85 |
7.36 |
6.65 |
7.08 |
1193406手 |
82896万 |
0.30 |
4.42% |
2020-08-21 |
7.11 |
7.26 |
6.77 |
6.78 |
981123手 |
68919万 |
-0.33 |
-4.64% |
2020-08-14 |
7.61 |
7.74 |
6.75 |
7.11 |
1065833手 |
75820万 |
-0.55 |
-7.18% |
2020-08-07 |
8.01 |
8.49 |
7.38 |
7.66 |
1277845手 |
102443万 |
-0.36 |
-4.49% |
2020-07-31 |
7.77 |
8.35 |
7.56 |
8.02 |
1490558手 |
118222万 |
0.41 |
5.39% |
2020-07-24 |
6.85 |
8.10 |
6.80 |
7.61 |
1689023手 |
128964万 |
0.75 |
10.93% |
2020-07-17 |
7.24 |
7.72 |
6.58 |
6.86 |
1206504手 |
87522万 |
-0.38 |
-5.25% |
2020-07-10 |
7.00 |
7.51 |
6.95 |
7.24 |
1147229手 |
83478万 |
0.25 |
3.58% |
2020-07-03 |
7.02 |
7.15 |
6.82 |
6.99 |
472551手 |
32821万 |
-0.04 |
-0.57% |
2020-06-24 |
7.13 |
7.35 |
7.02 |
7.03 |
338717手 |
24183万 |
-0.07 |
-0.99% |
2020-06-19 |
6.93 |
7.42 |
6.90 |
7.10 |
753163手 |
53669万 |
0.11 |
1.57% |
2020-06-12 |
6.74 |
7.11 |
6.55 |
6.99 |
713754手 |
48557万 |
0.27 |
4.02% |
2020-06-05 |
6.60 |
6.90 |
6.54 |
6.72 |
707348手 |
47768万 |
0.08 |
1.21% |
2020-05-29 |
6.40 |
6.88 |
6.32 |
6.64 |
776014手 |
50864万 |
0.27 |
4.24% |
2020-05-22 |
6.71 |
6.74 |
6.37 |
6.37 |
772789手 |
50249万 |
-0.38 |
-5.63% |
2020-05-15 |
8.70 |
8.70 |
6.65 |
6.75 |
1840359手 |
137123万 |
-2.04 |
-23.21% |
2020-05-08 |
8.19 |
8.99 |
8.03 |
8.79 |
1165093手 |
99283万 |
0.56 |
6.80% |
2020-04-30 |
8.25 |
8.35 |
7.66 |
8.23 |
910475手 |
72750万 |
0.09 |
1.11% |
2020-04-24 |
7.25 |
8.38 |
7.17 |
8.14 |
1073034手 |
84425万 |
0.93 |
12.90% |
2020-04-17 |
6.85 |
7.57 |
6.81 |
7.21 |
696433手 |
50604万 |
0.30 |
4.34% |
2020-04-10 |
6.57 |
6.96 |
6.52 |
6.91 |
707252手 |
47573万 |
0.43 |
6.64% |
2020-04-03 |
6.55 |
6.74 |
6.38 |
6.48 |
518300手 |
33951万 |
-0.03 |
-0.46% |
2020-03-27 |
6.48 |
6.88 |
6.24 |
6.51 |
640553手 |
41749万 |
-0.15 |
-2.25% |
2020-03-20 |
7.31 |
7.45 |
6.26 |
6.66 |
728544手 |
49520万 |
-0.62 |
-8.52% |
2020-03-13 |
7.57 |
8.24 |
6.82 |
7.28 |
1114027手 |
85562万 |
-0.45 |
-5.82% |
2020-03-06 |
6.92 |
7.87 |
6.88 |
7.73 |
989218手 |
74168万 |
0.92 |
13.51% |
2020-02-28 |
7.61 |
7.83 |
6.77 |
6.81 |
1363812手 |
100405万 |
-1.13 |
-14.23% |
2020-02-21 |
7.04 |
8.56 |
6.99 |
7.94 |
1918895手 |
152688万 |
0.89 |
12.62% |
2020-02-14 |
6.16 |
7.27 |
6.05 |
7.05 |
1207475手 |
82581万 |
0.88 |
14.26% |
2020-02-07 |
6.58 |
6.58 |
5.92 |
6.17 |
1155140手 |
70128万 |
-1.14 |
-15.60% |
2020-01-23 |
7.65 |
7.75 |
7.26 |
7.31 |
547698手 |
41204万 |
-0.32 |
-4.19% |
2020-01-17 |
7.52 |
8.50 |
7.42 |
7.63 |
1391416手 |
110401万 |
0.15 |
2.00% |
2020-01-10 |
7.55 |
7.66 |
7.24 |
7.48 |
852294手 |
63841万 |
-0.01 |
-0.13% |
2020-01-03 |
7.40 |
7.58 |
7.37 |
7.49 |
256015手 |
19080万 |
0.09 |
1.22% |
2019-12-31 |
9.07 |
9.29 |
7.31 |
7.40 |
339388手 |
27001万 |
-0.03 |
-0.40% |
2019-12-27 |
7.75 |
8.18 |
7.20 |
7.43 |
882985手 |
66528万 |
-0.32 |
-4.13% |
2019-12-20 |
7.74 |
8.15 |
7.65 |
7.75 |
686323手 |
54488万 |
0.07 |
0.91% |
2019-12-13 |
8.10 |
8.26 |
7.62 |
7.68 |
760857手 |
60337万 |
-0.39 |
-4.83% |
2019-12-06 |
7.80 |
8.12 |
7.65 |
8.07 |
462501手 |
36661万 |
0.35 |
4.53% |
2019-11-29 |
7.04 |
7.80 |
6.86 |
7.72 |
587325手 |
43560万 |
0.68 |
9.66% |
2019-11-22 |
7.15 |
7.25 |
6.93 |
7.04 |
218931手 |
15605万 |
-0.08 |
-1.12% |
2019-11-15 |
7.43 |
7.43 |
7.04 |
7.12 |
225400手 |
16227万 |
-0.33 |
-4.43% |
2019-11-08 |
7.15 |
7.55 |
7.14 |
7.45 |
356661手 |
26096万 |
0.32 |
4.49% |
2019-11-01 |
7.43 |
8.37 |
6.83 |
7.13 |
1043100手 |
77474万 |
-0.26 |
-3.52% |
2019-10-25 |
7.12 |
7.64 |
6.99 |
7.39 |
416780手 |
30776万 |
0.27 |
3.79% |
2019-10-18 |
6.88 |
7.33 |
6.88 |
7.12 |
372936手 |
26522万 |
0.26 |
3.79% |
2019-10-11 |
7.03 |
7.10 |
6.68 |
6.86 |
305503手 |
21078万 |
-0.18 |
-2.56% |
2019-09-30 |
7.14 |
7.17 |
7.00 |
7.04 |
49077手 |
3461万 |
-0.05 |
-0.70% |
2019-09-27 |
10.08 |
10.44 |
7.06 |
7.09 |
525338手 |
45374万 |
-3.03 |
-29.94% |
2019-09-20 |
10.52 |
10.68 |
10.00 |
10.12 |
538097手 |
54760万 |
-0.38 |
-3.62% |
2019-09-12 |
9.90 |
10.54 |
9.81 |
10.50 |
423445手 |
43188万 |
0.65 |
6.60% |
2019-09-06 |
9.45 |
9.96 |
9.25 |
9.85 |
656481手 |
63292万 |
0.46 |
4.90% |
2019-08-30 |
8.51 |
9.59 |
8.42 |
9.39 |
517524手 |
46983万 |
0.74 |
8.55% |
2019-08-23 |
8.39 |
8.88 |
8.39 |
8.65 |
385655手 |
33347万 |
0.25 |
2.98% |
2019-08-16 |
8.36 |
8.55 |
8.02 |
8.40 |
315636手 |
26390万 |
0.05 |
0.60% |
2019-08-09 |
8.89 |
9.45 |
8.20 |
8.35 |
767855手 |
67938万 |
-0.55 |
-6.18% |
2019-08-02 |
8.63 |
9.20 |
8.59 |
8.90 |
470964手 |
41822万 |
0.26 |
3.01% |
2019-07-26 |
8.47 |
8.67 |
8.30 |
8.64 |
332118手 |
28007万 |
0.15 |
1.77% |
2019-07-19 |
8.46 |
8.67 |
8.40 |
8.49 |
261358手 |
22192万 |
0.00 |
0.00% |
2019-07-12 |
8.46 |
8.79 |
8.23 |
8.49 |
340224手 |
28954万 |
0.02 |
0.24% |
2019-07-05 |
8.52 |
8.67 |
8.43 |
8.47 |
241042手 |
20489万 |
-0.01 |
-0.12% |
2019-06-28 |
8.50 |
8.84 |
8.41 |
8.48 |
316369手 |
27086万 |
-0.02 |
-0.23% |
2019-06-21 |
8.41 |
8.65 |
8.31 |
8.50 |
306310手 |
25933万 |
-0.01 |
-0.12% |
2019-06-14 |
8.79 |
8.93 |
8.11 |
8.51 |
375885手 |
32773万 |
-0.22 |
-2.52% |
2019-06-06 |
8.47 |
9.30 |
8.33 |
8.73 |
339568手 |
29542万 |
0.23 |
2.71% |
2019-05-31 |
8.50 |
8.56 |
8.37 |
8.50 |
232297手 |
19677万 |
-0.02 |
-0.23% |
2019-05-24 |
8.43 |
8.68 |
8.23 |
8.52 |
278838手 |
23662万 |
0.01 |
0.12% |