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 |
5.42 |
5.51 |
5.36 |
5.44 |
236530手 |
12863万 |
0.01 |
0.18% |
2022-06-17 |
5.38 |
5.49 |
5.21 |
5.43 |
345409手 |
18587万 |
0.01 |
0.18% |
2022-06-10 |
5.50 |
5.59 |
5.32 |
5.42 |
318033手 |
17407万 |
-0.08 |
-1.46% |
2022-06-02 |
5.49 |
5.54 |
5.41 |
5.50 |
209825手 |
11478万 |
0.06 |
1.10% |
2022-05-27 |
5.45 |
5.72 |
5.25 |
5.44 |
523308手 |
28662万 |
0.02 |
0.37% |
2022-05-20 |
5.41 |
5.44 |
5.26 |
5.42 |
227947手 |
12238万 |
0.01 |
0.18% |
2022-05-13 |
5.16 |
5.47 |
5.16 |
5.41 |
320897手 |
17207万 |
0.22 |
4.24% |
2022-05-06 |
5.26 |
5.33 |
5.12 |
5.19 |
118005手 |
6178万 |
-0.08 |
-1.52% |
2022-04-29 |
5.68 |
5.68 |
4.94 |
5.27 |
429217手 |
22366万 |
-0.43 |
-7.54% |
2022-04-22 |
5.90 |
6.05 |
5.66 |
5.70 |
275421手 |
16215万 |
-0.31 |
-5.16% |
2022-04-15 |
6.12 |
6.20 |
5.92 |
6.01 |
299330手 |
18130万 |
-0.12 |
-1.96% |
2022-04-08 |
6.17 |
6.27 |
6.04 |
6.13 |
186503手 |
11521万 |
-0.06 |
-0.97% |
2022-04-01 |
6.10 |
6.23 |
5.98 |
6.19 |
253534手 |
15555万 |
0.09 |
1.48% |
2022-03-25 |
6.20 |
6.28 |
6.09 |
6.10 |
302574手 |
18710万 |
-0.10 |
-1.61% |
2022-03-18 |
6.52 |
6.59 |
5.82 |
6.20 |
527624手 |
32500万 |
-0.37 |
-5.63% |
2022-03-11 |
6.82 |
6.88 |
6.15 |
6.57 |
540508手 |
35378万 |
-0.25 |
-3.67% |
2022-03-04 |
6.66 |
6.95 |
6.57 |
6.82 |
494889手 |
33631万 |
0.16 |
2.40% |
2022-02-25 |
6.89 |
6.89 |
6.52 |
6.66 |
559155手 |
37714万 |
-0.23 |
-3.34% |
2022-02-18 |
6.60 |
6.99 |
6.52 |
6.89 |
665225手 |
45181万 |
0.22 |
3.30% |
2022-02-11 |
6.37 |
6.98 |
6.34 |
6.67 |
583870手 |
38639万 |
0.35 |
5.54% |
2022-01-28 |
6.60 |
6.62 |
6.13 |
6.32 |
395134手 |
24923万 |
-0.27 |
-4.10% |
2022-01-21 |
6.83 |
6.95 |
6.55 |
6.59 |
536207手 |
36455万 |
-0.24 |
-3.51% |
2022-01-14 |
6.82 |
7.03 |
6.76 |
6.83 |
543898手 |
37629万 |
0.04 |
0.59% |
2022-01-07 |
6.81 |
6.99 |
6.75 |
6.79 |
587908手 |
40368万 |
-0.01 |
-0.15% |
2021-12-31 |
6.61 |
6.92 |
6.55 |
6.80 |
486439手 |
32782万 |
0.22 |
3.34% |
2021-12-24 |
6.73 |
6.85 |
6.57 |
6.58 |
542874手 |
36524万 |
-0.12 |
-1.79% |
2021-12-17 |
6.52 |
6.76 |
6.47 |
6.70 |
497062手 |
32999万 |
0.16 |
2.45% |
2021-12-10 |
6.73 |
6.74 |
6.41 |
6.54 |
413747手 |
27046万 |
-0.14 |
-2.10% |
2021-12-03 |
6.45 |
6.82 |
6.41 |
6.68 |
659733手 |
43877万 |
0.15 |
2.30% |
2021-11-26 |
6.45 |
6.64 |
6.41 |
6.53 |
558148手 |
36329万 |
0.06 |
0.93% |
2021-11-19 |
6.42 |
6.55 |
6.34 |
6.47 |
468680手 |
30257万 |
0.07 |
1.09% |
2021-11-12 |
6.28 |
6.47 |
6.21 |
6.40 |
426192手 |
27117万 |
0.24 |
3.90% |
2021-11-05 |
6.26 |
6.36 |
6.05 |
6.16 |
272329手 |
16861万 |
-0.11 |
-1.75% |
2021-10-29 |
6.32 |
6.38 |
6.12 |
6.27 |
244035手 |
15225万 |
0.00 |
0.00% |
2021-10-22 |
6.39 |
6.53 |
6.26 |
6.27 |
260511手 |
16749万 |
-0.12 |
-1.88% |
2021-10-15 |
6.87 |
6.95 |
6.38 |
6.39 |
488922手 |
32213万 |
-0.52 |
-7.53% |
2021-10-08 |
6.74 |
7.25 |
6.74 |
6.91 |
204537手 |
14247万 |
0.25 |
3.75% |
2021-09-30 |
7.14 |
7.21 |
6.58 |
6.66 |
658104手 |
45087万 |
-0.45 |
-6.33% |
2021-09-24 |
6.73 |
7.50 |
6.70 |
7.11 |
970801手 |
69492万 |
0.30 |
4.41% |
2021-09-17 |
6.92 |
7.12 |
6.60 |
6.81 |
823589手 |
56785万 |
-0.01 |
-0.15% |
2021-09-10 |
6.84 |
7.07 |
6.77 |
6.82 |
754310手 |
52044万 |
-0.04 |
-0.58% |
2021-09-03 |
6.66 |
7.04 |
6.53 |
6.86 |
1079432手 |
73857万 |
0.21 |
3.16% |
2021-08-27 |
6.50 |
6.81 |
6.50 |
6.65 |
639717手 |
42645万 |
0.13 |
1.99% |
2021-08-20 |
6.41 |
6.82 |
6.40 |
6.52 |
818650手 |
54292万 |
0.08 |
1.24% |
2021-08-13 |
6.13 |
6.68 |
6.13 |
6.44 |
604742手 |
38882万 |
0.28 |
4.54% |
2021-08-06 |
6.25 |
6.45 |
6.14 |
6.16 |
343730手 |
21640万 |
-0.09 |
-1.44% |
2021-07-30 |
6.44 |
6.48 |
6.10 |
6.25 |
378928手 |
23674万 |
-0.18 |
-2.80% |
2021-07-23 |
6.46 |
6.69 |
6.37 |
6.43 |
374374手 |
24349万 |
-0.04 |
-0.62% |
2021-07-16 |
6.58 |
6.69 |
6.44 |
6.47 |
380195手 |
25021万 |
-0.16 |
-2.41% |
2021-07-09 |
6.41 |
6.69 |
6.36 |
6.63 |
363291手 |
23593万 |
0.25 |
3.92% |
2021-07-02 |
6.71 |
6.82 |
6.37 |
6.38 |
356195手 |
23572万 |
-0.32 |
-4.78% |
2021-06-25 |
6.66 |
6.82 |
6.60 |
6.70 |
308565手 |
20706万 |
0.04 |
0.60% |
2021-06-18 |
6.92 |
6.92 |
6.61 |
6.66 |
249701手 |
16755万 |
-0.26 |
-3.76% |
2021-06-11 |
6.89 |
7.03 |
6.84 |
6.92 |
322572手 |
22295万 |
0.06 |
0.88% |
2021-06-04 |
6.95 |
6.98 |
6.82 |
6.86 |
285255手 |
19658万 |
-0.07 |
-1.01% |
2021-05-28 |
6.86 |
7.05 |
6.86 |
6.93 |
298731手 |
20814万 |
0.08 |
1.17% |
2021-05-21 |
6.99 |
7.03 |
6.84 |
6.85 |
290484手 |
20069万 |
-0.20 |
-2.84% |
2021-05-14 |
6.88 |
7.15 |
6.71 |
7.05 |
329081手 |
22735万 |
0.18 |
2.62% |
2021-05-07 |
6.86 |
6.94 |
6.84 |
6.87 |
99677手 |
6865万 |
-0.01 |
-0.14% |
2021-04-30 |
6.86 |
7.20 |
6.82 |
6.88 |
366479手 |
25596万 |
-0.02 |
-0.29% |
2021-04-23 |
7.24 |
7.41 |
6.89 |
6.90 |
445053手 |
31871万 |
-0.37 |
-5.09% |
2021-04-16 |
7.27 |
7.34 |
7.10 |
7.27 |
346923手 |
25064万 |
0.04 |
0.55% |
2021-04-09 |
7.54 |
7.74 |
7.20 |
7.23 |
432524手 |
32295万 |
-0.33 |
-4.37% |
2021-04-02 |
7.64 |
8.02 |
7.43 |
7.56 |
847071手 |
65176万 |
-0.08 |
-1.05% |
2021-03-26 |
7.61 |
8.08 |
7.54 |
7.64 |
1117630手 |
87217万 |
0.03 |
0.39% |
2021-03-19 |
7.31 |
7.94 |
7.25 |
7.61 |
1023136手 |
78313万 |
0.29 |
3.96% |
2021-03-12 |
7.65 |
7.77 |
7.02 |
7.32 |
685876手 |
50275万 |
-0.31 |
-4.06% |
2021-03-05 |
7.34 |
7.88 |
7.25 |
7.63 |
1117261手 |
84965万 |
0.35 |
4.81% |
2021-02-26 |
7.34 |
7.53 |
7.03 |
7.28 |
606039手 |
44115万 |
-0.02 |
-0.27% |
2021-02-19 |
6.96 |
7.30 |
6.96 |
7.30 |
211766手 |
15137万 |
0.37 |
5.34% |
2021-02-10 |
6.95 |
6.98 |
6.83 |
6.93 |
203670手 |
14036万 |
0.03 |
0.43% |
2021-02-05 |
6.83 |
7.09 |
6.60 |
6.90 |
441603手 |
30278万 |
-0.02 |
-0.29% |
2021-01-29 |
7.16 |
7.17 |
6.68 |
6.92 |
485249手 |
33853万 |
-0.24 |
-3.35% |
2021-01-22 |
7.33 |
7.55 |
7.08 |
7.16 |
502671手 |
36662万 |
-0.21 |
-2.85% |
2021-01-15 |
7.44 |
7.54 |
6.91 |
7.37 |
557661手 |
40364万 |
-0.08 |
-1.07% |
2021-01-08 |
7.49 |
7.68 |
6.87 |
7.45 |
800314手 |
58748万 |
-0.03 |
-0.40% |
2020-12-31 |
7.50 |
7.56 |
7.30 |
7.48 |
391590手 |
29090万 |
-0.02 |
-0.27% |
2020-12-25 |
8.38 |
8.40 |
7.36 |
7.50 |
711609手 |
55646万 |
-0.85 |
-10.18% |
2020-12-18 |
8.35 |
8.53 |
8.26 |
8.35 |
364048手 |
30574万 |
-0.02 |
-0.24% |
2020-12-11 |
9.22 |
9.30 |
8.30 |
8.37 |
632020手 |
55505万 |
-0.82 |
-8.92% |
2020-12-04 |
9.27 |
9.38 |
9.18 |
9.19 |
308202手 |
28528万 |
-0.08 |
-0.86% |
2020-11-27 |
9.58 |
9.72 |
9.11 |
9.27 |
788466手 |
74232万 |
-0.31 |
-3.24% |
2020-11-20 |
9.84 |
9.95 |
9.50 |
9.58 |
793085手 |
76702万 |
-0.22 |
-2.25% |
2020-11-13 |
9.98 |
10.27 |
9.67 |
9.80 |
1809000手 |
181338万 |
-0.03 |
-0.30% |
2020-11-06 |
9.55 |
10.19 |
9.33 |
9.83 |
1343799手 |
130918万 |
0.26 |
2.72% |
2020-10-30 |
9.60 |
10.07 |
9.52 |
9.57 |
1110824手 |
108756万 |
-0.03 |
-0.31% |
2020-10-23 |
10.11 |
10.34 |
9.52 |
9.60 |
1441997手 |
144075万 |
-0.57 |
-5.61% |
2020-10-16 |
9.53 |
10.38 |
9.45 |
10.17 |
1726700手 |
171377万 |
0.71 |
7.50% |
2020-10-09 |
9.38 |
9.55 |
9.34 |
9.46 |
173447手 |
16397万 |
0.24 |
2.60% |
2020-09-30 |
9.55 |
9.57 |
9.22 |
9.22 |
523646手 |
48909万 |
-0.34 |
-3.56% |
2020-09-25 |
10.00 |
10.45 |
9.48 |
9.56 |
2007811手 |
197341万 |
-0.40 |
-4.02% |
2020-09-18 |
9.50 |
10.75 |
9.46 |
9.96 |
2819254手 |
285759万 |
0.46 |
4.84% |
2020-09-11 |
10.20 |
10.85 |
9.16 |
9.50 |
3482840手 |
355918万 |
-0.69 |
-6.77% |
2020-09-04 |
9.84 |
10.41 |
9.42 |
10.19 |
2282676手 |
227527万 |
0.34 |
3.45% |
2020-08-28 |
9.34 |
10.44 |
9.25 |
9.85 |
2335785手 |
230481万 |
0.62 |
6.72% |
2020-08-21 |
9.56 |
9.78 |
9.09 |
9.23 |
1110560手 |
104734万 |
-0.30 |
-3.15% |
2020-08-14 |
9.99 |
10.15 |
9.22 |
9.53 |
1519796手 |
146793万 |
-0.52 |
-5.17% |
2020-08-07 |
11.09 |
11.75 |
9.88 |
10.05 |
3809639手 |
411740万 |
-0.74 |
-6.86% |
2020-07-31 |
10.02 |
11.20 |
9.48 |
10.79 |
5124274手 |
534937万 |
1.00 |
10.21% |
2020-07-24 |
10.15 |
10.48 |
9.57 |
9.79 |
2943783手 |
293923万 |
-0.15 |
-1.51% |
2020-07-17 |
9.45 |
10.28 |
9.40 |
9.94 |
2743384手 |
270641万 |
0.49 |
5.18% |
2020-07-10 |
8.88 |
9.92 |
8.86 |
9.45 |
2017999手 |
189446万 |
0.62 |
7.02% |
2020-07-03 |
9.30 |
9.30 |
8.75 |
8.83 |
1193997手 |
107422万 |
-0.30 |
-3.29% |
2020-06-24 |
9.00 |
9.58 |
8.80 |
9.13 |
988264手 |
89961万 |
0.29 |
3.28% |
2020-06-19 |
8.50 |
9.60 |
8.42 |
8.84 |
1950957手 |
178375万 |
0.52 |
6.25% |
2020-06-12 |
8.90 |
9.07 |
8.22 |
8.32 |
329356手 |
28095万 |
-0.59 |
-6.62% |
2020-06-05 |
8.35 |
9.05 |
8.27 |
8.91 |
451806手 |
39597万 |
0.56 |
6.71% |
2020-05-29 |
13.29 |
13.29 |
8.20 |
8.35 |
268051手 |
26180万 |
-4.74 |
-36.21% |
2020-05-22 |
13.50 |
13.59 |
12.91 |
13.09 |
244572手 |
32425万 |
-0.44 |
-3.25% |
2020-05-15 |
13.46 |
13.90 |
13.18 |
13.53 |
253523手 |
34198万 |
0.11 |
0.82% |
2020-05-08 |
13.71 |
14.00 |
13.31 |
13.42 |
253645手 |
34670万 |
-0.43 |
-3.10% |
2020-04-30 |
14.50 |
14.68 |
12.69 |
13.85 |
475879手 |
65066万 |
-0.50 |
-3.48% |
2020-04-24 |
14.40 |
14.60 |
12.81 |
14.35 |
422058手 |
58931万 |
0.73 |
5.36% |
2020-04-17 |
13.86 |
14.45 |
13.58 |
13.62 |
225414手 |
31251万 |
0.01 |
0.07% |
2020-04-10 |
13.06 |
13.88 |
12.97 |
13.61 |
192603手 |
26164万 |
0.76 |
5.91% |
2020-04-03 |
13.08 |
13.27 |
12.63 |
12.85 |
244360手 |
31634万 |
-0.55 |
-4.10% |
2020-03-27 |
13.78 |
14.45 |
12.47 |
13.40 |
322345手 |
43962万 |
-0.85 |
-5.96% |
2020-03-20 |
15.44 |
15.89 |
14.00 |
14.25 |
623285手 |
93328万 |
-1.12 |
-7.29% |
2020-03-13 |
15.00 |
16.80 |
14.25 |
15.37 |
1261466手 |
197687万 |
0.97 |
6.74% |
2020-03-06 |
13.60 |
15.00 |
13.51 |
14.40 |
579583手 |
82360万 |
1.05 |
7.87% |
2020-02-28 |
13.80 |
14.33 |
13.28 |
13.35 |
504379手 |
69848万 |
-0.51 |
-3.68% |
2020-02-21 |
13.78 |
14.36 |
13.55 |
13.86 |
526268手 |
72940万 |
0.27 |
1.99% |
2020-02-14 |
14.19 |
14.47 |
13.10 |
13.59 |
654686手 |
89328万 |
-0.32 |
-2.30% |
2020-02-07 |
11.55 |
15.16 |
10.40 |
13.91 |
1078189手 |
143002万 |
1.08 |
8.42% |
2020-01-23 |
13.40 |
13.64 |
12.45 |
12.83 |
238647手 |
31376万 |
-0.58 |
-4.33% |
2020-01-17 |
14.05 |
14.05 |
12.80 |
13.41 |
522159手 |
70339万 |
-0.69 |
-4.89% |
2020-01-10 |
12.71 |
14.14 |
12.60 |
14.10 |
521355手 |
70635万 |
1.28 |
9.98% |
2020-01-03 |
13.14 |
13.49 |
12.65 |
12.82 |
210266手 |
26986万 |
-0.14 |
-1.08% |
2019-12-31 |
12.10 |
13.40 |
9.79 |
12.96 |
342076手 |
40391万 |
-0.24 |
-1.82% |
2019-12-27 |
11.38 |
13.50 |
11.33 |
13.20 |
722046手 |
91928万 |
1.81 |
15.89% |
2019-12-20 |
11.33 |
11.49 |
11.19 |
11.39 |
233733手 |
26518万 |
0.05 |
0.44% |
2019-12-13 |
11.85 |
11.95 |
11.25 |
11.34 |
216981手 |
25167万 |
-0.49 |
-4.14% |
2019-12-06 |
11.85 |
11.94 |
11.56 |
11.83 |
169155手 |
19911万 |
0.04 |
0.34% |
2019-11-29 |
11.45 |
12.00 |
11.35 |
11.79 |
169309手 |
19882万 |
0.31 |
2.70% |
2019-11-22 |
11.36 |
11.61 |
11.24 |
11.48 |
113074手 |
12898万 |
0.10 |
0.88% |
2019-11-15 |
11.08 |
11.44 |
10.80 |
11.38 |
114871手 |
12743万 |
0.30 |
2.71% |
2019-11-08 |
11.28 |
11.45 |
11.07 |
11.08 |
135478手 |
15261万 |
-0.21 |
-1.86% |
2019-11-01 |
10.80 |
11.70 |
10.70 |
11.29 |
395448手 |
44681万 |
0.49 |
4.54% |
2019-10-25 |
11.58 |
11.89 |
10.70 |
10.80 |
260793手 |
29720万 |
-0.85 |
-7.30% |
2019-10-18 |
11.71 |
11.89 |
11.16 |
11.65 |
142472手 |
16511万 |
-0.04 |
-0.34% |
2019-10-11 |
11.28 |
11.77 |
11.25 |
11.69 |
110277手 |
12705万 |
0.41 |
3.63% |
2019-09-30 |
11.21 |
11.48 |
11.16 |
11.28 |
40178手 |
4550万 |
0.07 |
0.62% |
2019-09-27 |
11.78 |
11.88 |
11.10 |
11.21 |
202824手 |
23349万 |
-0.55 |
-4.68% |
2019-09-20 |
12.65 |
12.71 |
11.33 |
11.76 |
471295手 |
56139万 |
-0.88 |
-6.96% |
2019-09-12 |
13.51 |
13.53 |
12.49 |
12.64 |
260616手 |
34193万 |
-0.84 |
-6.23% |
2019-09-06 |
13.15 |
14.00 |
12.99 |
13.48 |
444990手 |
60221万 |
0.39 |
2.98% |
2019-08-30 |
12.88 |
14.15 |
12.81 |
13.09 |
385198手 |
52082万 |
0.02 |
0.15% |
2019-08-23 |
13.60 |
14.27 |
13.03 |
13.07 |
677603手 |
92586万 |
-0.63 |
-4.60% |