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 |
6.51 |
6.67 |
6.46 |
6.59 |
328332手 |
21529万 |
0.07 |
1.07% |
2022-06-17 |
6.34 |
6.67 |
6.28 |
6.52 |
595255手 |
38680万 |
0.13 |
2.03% |
2022-06-10 |
6.38 |
6.54 |
6.21 |
6.39 |
454587手 |
29035万 |
-0.02 |
-0.31% |
2022-06-02 |
6.39 |
6.56 |
6.24 |
6.41 |
401577手 |
25719万 |
0.07 |
1.10% |
2022-05-27 |
6.40 |
6.59 |
6.13 |
6.34 |
418370手 |
26557万 |
-0.08 |
-1.25% |
2022-05-20 |
6.48 |
6.68 |
6.20 |
6.42 |
562307手 |
36168万 |
0.06 |
0.94% |
2022-05-13 |
6.02 |
6.64 |
6.02 |
6.36 |
623288手 |
39892万 |
0.29 |
4.78% |
2022-05-06 |
6.08 |
6.24 |
5.91 |
6.07 |
199742手 |
12229万 |
-0.01 |
-0.16% |
2022-04-29 |
6.32 |
6.32 |
5.37 |
6.08 |
769632手 |
45444万 |
-0.39 |
-6.03% |
2022-04-22 |
7.49 |
8.07 |
6.41 |
6.47 |
1666839手 |
125046万 |
-0.93 |
-12.57% |
2022-04-15 |
6.90 |
7.66 |
6.88 |
7.40 |
1316380手 |
95944万 |
0.48 |
6.94% |
2022-04-08 |
7.04 |
7.42 |
6.90 |
6.92 |
440648手 |
31594万 |
-0.34 |
-4.68% |
2022-04-01 |
7.20 |
7.54 |
6.98 |
7.26 |
1000749手 |
72846万 |
0.20 |
2.83% |
2022-03-25 |
6.90 |
7.41 |
6.80 |
7.06 |
998079手 |
71296万 |
0.09 |
1.29% |
2022-03-18 |
6.66 |
7.11 |
6.05 |
6.97 |
587940手 |
38744万 |
0.22 |
3.26% |
2022-03-11 |
7.02 |
7.14 |
6.15 |
6.75 |
499264手 |
33402万 |
-0.28 |
-3.98% |
2022-03-04 |
6.97 |
7.24 |
6.81 |
7.03 |
441976手 |
31208万 |
0.08 |
1.15% |
2022-02-25 |
6.99 |
7.24 |
6.87 |
6.95 |
494197手 |
34862万 |
-0.02 |
-0.29% |
2022-02-18 |
6.88 |
7.08 |
6.80 |
6.97 |
333870手 |
23162万 |
0.07 |
1.01% |
2022-02-11 |
6.95 |
7.20 |
6.78 |
6.90 |
437051手 |
30727万 |
0.03 |
0.44% |
2022-01-28 |
7.52 |
7.65 |
6.66 |
6.87 |
636335手 |
44415万 |
-0.71 |
-9.37% |
2022-01-21 |
8.87 |
8.87 |
7.56 |
7.58 |
1385965手 |
113597万 |
-1.14 |
-13.07% |
2022-01-14 |
7.61 |
9.68 |
7.58 |
8.72 |
2250850手 |
196548万 |
1.04 |
13.54% |
2022-01-07 |
7.68 |
8.39 |
7.59 |
7.68 |
1090949手 |
86795万 |
0.10 |
1.32% |
2021-12-31 |
7.60 |
7.89 |
7.40 |
7.58 |
646846手 |
49175万 |
0.02 |
0.27% |
2021-12-24 |
7.58 |
7.78 |
7.40 |
7.56 |
800555手 |
60707万 |
-0.03 |
-0.40% |
2021-12-17 |
7.46 |
7.80 |
7.30 |
7.59 |
589642手 |
44067万 |
0.16 |
2.15% |
2021-12-10 |
7.26 |
7.52 |
7.05 |
7.43 |
340598手 |
24836万 |
0.17 |
2.34% |
2021-12-03 |
7.20 |
7.44 |
7.06 |
7.26 |
359543手 |
26071万 |
0.00 |
0.00% |
2021-11-26 |
7.47 |
7.47 |
7.22 |
7.26 |
449179手 |
32871万 |
-0.18 |
-2.42% |
2021-11-19 |
7.60 |
7.91 |
7.26 |
7.44 |
592484手 |
45259万 |
-0.15 |
-1.98% |
2021-11-12 |
7.90 |
8.00 |
7.54 |
7.59 |
755113手 |
58590万 |
-0.37 |
-4.65% |
2021-11-05 |
7.24 |
8.38 |
7.20 |
7.96 |
1325073手 |
103755万 |
0.72 |
9.95% |
2021-10-29 |
7.04 |
7.45 |
6.75 |
7.24 |
823285手 |
58913万 |
0.32 |
4.62% |
2021-10-22 |
6.79 |
7.22 |
6.61 |
6.92 |
426857手 |
29868万 |
-0.02 |
-0.29% |
2021-10-15 |
7.08 |
7.45 |
6.92 |
6.94 |
661605手 |
47433万 |
-0.15 |
-2.12% |
2021-10-08 |
6.69 |
7.09 |
6.69 |
7.09 |
161149手 |
11269万 |
0.42 |
6.30% |
2021-09-30 |
6.95 |
6.98 |
6.62 |
6.67 |
228009手 |
15422万 |
-0.20 |
-2.91% |
2021-09-24 |
6.79 |
7.09 |
6.78 |
6.87 |
229394手 |
15865万 |
-0.05 |
-0.72% |
2021-09-17 |
7.08 |
7.26 |
6.84 |
6.92 |
489216手 |
34634万 |
-0.19 |
-2.67% |
2021-09-10 |
6.89 |
7.43 |
6.80 |
7.11 |
584907手 |
41506万 |
0.19 |
2.75% |
2021-09-03 |
6.95 |
7.03 |
6.58 |
6.92 |
444132手 |
29996万 |
-0.10 |
-1.43% |
2021-08-27 |
7.12 |
7.28 |
6.92 |
7.02 |
407989手 |
29023万 |
-0.08 |
-1.13% |
2021-08-20 |
7.13 |
8.36 |
7.00 |
7.10 |
1116605手 |
84423万 |
-0.05 |
-0.70% |
2021-08-13 |
6.88 |
7.17 |
6.88 |
7.15 |
595623手 |
41677万 |
0.22 |
3.17% |
2021-08-06 |
7.70 |
7.94 |
6.82 |
6.93 |
792866手 |
56089万 |
-0.79 |
-10.23% |
2021-07-30 |
8.73 |
8.92 |
7.43 |
7.72 |
718186手 |
57897万 |
-1.09 |
-12.37% |
2021-07-23 |
8.53 |
9.68 |
8.26 |
8.81 |
1353416手 |
120813万 |
0.26 |
3.04% |
2021-07-16 |
8.10 |
8.68 |
7.92 |
8.55 |
789954手 |
65947万 |
0.49 |
6.08% |
2021-07-09 |
8.13 |
8.42 |
7.99 |
8.06 |
344136手 |
28114万 |
-0.12 |
-1.47% |
2021-07-02 |
8.33 |
8.65 |
8.10 |
8.18 |
446020手 |
37323万 |
-0.14 |
-1.68% |
2021-06-25 |
7.93 |
8.56 |
7.88 |
8.32 |
671595手 |
55378万 |
0.35 |
4.39% |
2021-06-18 |
8.30 |
8.31 |
7.73 |
7.97 |
351417手 |
28011万 |
-0.50 |
-5.90% |
2021-06-11 |
9.10 |
9.10 |
8.47 |
8.47 |
367380手 |
32314万 |
-0.64 |
-7.03% |
2021-06-04 |
8.86 |
9.22 |
8.75 |
9.11 |
316358手 |
28324万 |
0.24 |
2.71% |
2021-05-28 |
8.85 |
9.04 |
8.73 |
8.87 |
270603手 |
24004万 |
0.02 |
0.23% |
2021-05-21 |
8.78 |
9.08 |
8.58 |
8.85 |
271523手 |
23789万 |
0.09 |
1.03% |
2021-05-14 |
8.61 |
8.93 |
8.57 |
8.76 |
275375手 |
24065万 |
0.15 |
1.74% |
2021-05-07 |
8.87 |
8.95 |
8.60 |
8.61 |
105384手 |
9215万 |
-0.19 |
-2.16% |
2021-04-30 |
9.71 |
9.81 |
8.70 |
8.80 |
320794手 |
29392万 |
-0.91 |
-9.37% |
2021-04-23 |
9.95 |
10.19 |
9.66 |
9.71 |
340223手 |
33665万 |
-0.24 |
-2.41% |
2021-04-16 |
10.05 |
10.53 |
9.63 |
9.95 |
509877手 |
50999万 |
-0.31 |
-3.02% |
2021-04-09 |
9.93 |
10.33 |
9.87 |
10.26 |
271604手 |
27509万 |
0.34 |
3.43% |
2021-04-02 |
9.88 |
10.13 |
9.62 |
9.92 |
368932手 |
36464万 |
-0.19 |
-1.88% |
2021-03-26 |
9.95 |
10.43 |
9.62 |
10.11 |
467510手 |
46920万 |
0.16 |
1.61% |
2021-03-19 |
10.20 |
10.56 |
9.79 |
9.95 |
536576手 |
54365万 |
-0.25 |
-2.45% |
2021-03-12 |
11.35 |
11.52 |
10.05 |
10.20 |
386752手 |
40993万 |
-1.07 |
-9.49% |
2021-03-05 |
11.20 |
11.70 |
11.00 |
11.27 |
497102手 |
56115万 |
-0.02 |
-0.18% |
2021-02-26 |
11.82 |
11.94 |
10.75 |
11.29 |
776699手 |
88521万 |
-0.14 |
-1.23% |
2021-02-19 |
9.67 |
11.50 |
9.66 |
11.43 |
315144手 |
33532万 |
1.85 |
19.31% |
2021-02-10 |
9.34 |
9.69 |
9.24 |
9.58 |
147534手 |
13969万 |
0.23 |
2.46% |
2021-02-05 |
10.66 |
10.66 |
9.34 |
9.35 |
382970手 |
38029万 |
-1.48 |
-13.67% |
2021-01-29 |
11.23 |
11.46 |
10.49 |
10.83 |
504558手 |
54797万 |
-0.39 |
-3.48% |
2021-01-22 |
11.22 |
11.53 |
11.16 |
11.22 |
412443手 |
46852万 |
-0.09 |
-0.80% |
2021-01-15 |
11.98 |
12.06 |
11.01 |
11.31 |
460558手 |
52099万 |
-0.71 |
-5.91% |
2021-01-08 |
13.02 |
13.31 |
11.74 |
12.02 |
627221手 |
79662万 |
-1.03 |
-7.89% |
2020-12-31 |
12.56 |
13.20 |
12.40 |
13.05 |
443561手 |
57156万 |
0.61 |
4.90% |
2020-12-25 |
12.96 |
13.75 |
12.15 |
12.44 |
523809手 |
68465万 |
-0.52 |
-4.01% |
2020-12-18 |
13.74 |
14.20 |
12.90 |
12.96 |
442704手 |
59902万 |
-0.70 |
-5.12% |
2020-12-11 |
14.54 |
15.88 |
13.37 |
13.66 |
787902手 |
116044万 |
-1.13 |
-7.64% |
2020-12-04 |
13.95 |
15.25 |
13.61 |
14.79 |
359021手 |
51832万 |
0.99 |
7.17% |
2020-11-27 |
14.48 |
14.72 |
13.20 |
13.80 |
342888手 |
47835万 |
-0.66 |
-4.56% |
2020-11-20 |
14.80 |
14.90 |
13.92 |
14.46 |
286061手 |
41231万 |
-0.23 |
-1.57% |
2020-11-13 |
14.63 |
15.40 |
14.52 |
14.69 |
319659手 |
47865万 |
0.13 |
0.89% |
2020-11-06 |
14.38 |
15.13 |
14.10 |
14.56 |
251129手 |
36685万 |
0.17 |
1.18% |
2020-10-30 |
15.37 |
15.59 |
14.37 |
14.39 |
285509手 |
43230万 |
-1.01 |
-6.56% |
2020-10-23 |
17.25 |
17.47 |
15.27 |
15.40 |
382081手 |
61958万 |
-1.83 |
-10.62% |
2020-10-16 |
17.30 |
18.08 |
17.03 |
17.23 |
560137手 |
98192万 |
-0.03 |
-0.17% |
2020-10-09 |
16.52 |
17.50 |
16.27 |
17.26 |
130269手 |
22139万 |
1.13 |
7.01% |
2020-09-30 |
16.10 |
16.60 |
15.40 |
16.13 |
285831手 |
45850万 |
0.01 |
0.06% |
2020-09-25 |
15.67 |
16.75 |
15.15 |
16.12 |
394449手 |
62237万 |
0.49 |
3.13% |
2020-09-18 |
16.00 |
16.70 |
15.26 |
15.63 |
387943手 |
61606万 |
-0.46 |
-2.86% |
2020-09-11 |
17.16 |
18.50 |
15.00 |
16.09 |
719743手 |
120071万 |
-1.05 |
-6.13% |
2020-09-04 |
18.72 |
18.77 |
16.62 |
17.14 |
656457手 |
116660万 |
-1.67 |
-8.88% |
2020-08-28 |
18.36 |
20.58 |
17.39 |
18.81 |
994758手 |
187047万 |
0.77 |
4.27% |
2020-08-21 |
18.20 |
19.63 |
17.51 |
18.04 |
760544手 |
141443万 |
0.02 |
0.11% |
2020-08-14 |
18.19 |
18.50 |
16.70 |
18.02 |
657943手 |
117623万 |
-0.22 |
-1.21% |
2020-08-07 |
16.88 |
19.70 |
16.59 |
18.24 |
1183639手 |
219848万 |
1.56 |
9.35% |
2020-07-31 |
17.26 |
17.78 |
15.85 |
16.68 |
1079336手 |
182205万 |
-0.42 |
-2.46% |
2020-07-24 |
16.24 |
18.92 |
15.63 |
17.10 |
1671114手 |
285445万 |
1.18 |
7.41% |
2020-07-17 |
14.32 |
17.15 |
14.32 |
15.92 |
1918240手 |
301696万 |
1.73 |
12.19% |
2020-07-10 |
13.00 |
14.64 |
12.72 |
14.19 |
1773818手 |
240028万 |
1.39 |
10.86% |
2020-07-03 |
10.85 |
13.39 |
10.85 |
12.80 |
1894556手 |
238167万 |
1.95 |
17.97% |
2020-06-24 |
11.53 |
11.63 |
10.81 |
10.85 |
473793手 |
52992万 |
-0.50 |
-4.41% |
2020-06-19 |
10.95 |
11.47 |
10.88 |
11.35 |
645454手 |
72159万 |
0.48 |
4.42% |
2020-06-12 |
11.94 |
11.94 |
10.70 |
10.87 |
900478手 |
101885万 |
-1.25 |
-10.31% |
2020-06-05 |
11.94 |
12.78 |
11.72 |
12.12 |
1279430手 |
155931万 |
0.16 |
1.34% |
2020-05-29 |
11.78 |
12.94 |
11.50 |
11.96 |
1620160手 |
198521万 |
0.04 |
0.34% |
2020-05-22 |
10.45 |
12.51 |
10.31 |
11.92 |
2025816手 |
235302万 |
1.51 |
14.51% |
2020-05-15 |
10.88 |
11.19 |
10.28 |
10.41 |
1048432手 |
112285万 |
-0.62 |
-5.62% |
2020-05-08 |
10.24 |
11.42 |
10.12 |
11.03 |
1188729手 |
130072万 |
0.41 |
3.86% |
2020-04-30 |
9.24 |
11.90 |
9.10 |
10.62 |
2146211手 |
230678万 |
1.28 |
13.70% |
2020-04-24 |
8.72 |
9.60 |
8.52 |
9.34 |
736415手 |
66597万 |
0.57 |
6.50% |
2020-04-17 |
8.84 |
9.09 |
8.59 |
8.77 |
528436手 |
46738万 |
-0.17 |
-1.90% |
2020-04-10 |
8.36 |
9.57 |
8.34 |
8.94 |
854032手 |
76697万 |
0.58 |
6.94% |
2020-04-03 |
8.74 |
9.32 |
8.13 |
8.36 |
1121780手 |
97402万 |
-0.52 |
-5.86% |
2020-03-27 |
8.80 |
9.69 |
8.11 |
8.88 |
1288677手 |
115338万 |
-0.27 |
-2.95% |
2020-03-20 |
7.93 |
9.35 |
7.38 |
9.15 |
1435768手 |
121546万 |
1.24 |
15.68% |
2020-03-13 |
7.75 |
8.14 |
7.18 |
7.91 |
671443手 |
52158万 |
-0.01 |
-0.13% |
2020-03-06 |
7.29 |
8.29 |
7.29 |
7.92 |
572179手 |
44617万 |
0.77 |
10.77% |
2020-02-28 |
7.76 |
7.93 |
7.14 |
7.15 |
513226手 |
38776万 |
-0.66 |
-8.45% |
2020-02-21 |
7.99 |
8.30 |
7.63 |
7.81 |
655916手 |
52113万 |
-0.20 |
-2.50% |
2020-02-14 |
6.98 |
8.39 |
6.93 |
8.01 |
1137258手 |
88812万 |
1.05 |
15.09% |
2020-02-07 |
6.43 |
7.35 |
6.43 |
6.96 |
696765手 |
48687万 |
-0.18 |
-2.52% |