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 |
4.02 |
4.07 |
4.02 |
4.07 |
1095676手 |
44302万 |
0.04 |
0.99% |
2022-06-22 |
4.08 |
4.09 |
4.03 |
4.03 |
1654839手 |
67010万 |
-0.04 |
-0.98% |
2022-06-21 |
4.07 |
4.09 |
4.06 |
4.07 |
1202522手 |
48962万 |
0.00 |
0.00% |
2022-06-20 |
4.09 |
4.09 |
4.05 |
4.07 |
2008906手 |
81675万 |
-0.05 |
-1.21% |
2022-06-17 |
4.13 |
4.14 |
4.10 |
4.12 |
1730751手 |
71254万 |
-0.02 |
-0.48% |
2022-06-16 |
4.20 |
4.21 |
4.13 |
4.14 |
2369644手 |
98441万 |
-0.06 |
-1.43% |
2022-06-15 |
4.22 |
4.25 |
4.20 |
4.20 |
2332237手 |
98528万 |
-0.04 |
-0.94% |
2022-06-14 |
4.15 |
4.25 |
4.14 |
4.24 |
2350452手 |
98603万 |
0.07 |
1.68% |
2022-06-13 |
4.20 |
4.23 |
4.14 |
4.17 |
2459170手 |
102661万 |
-0.06 |
-1.42% |
2022-06-10 |
4.22 |
4.24 |
4.18 |
4.23 |
2907292手 |
122265万 |
-0.29 |
-6.42% |
2022-06-09 |
4.51 |
4.56 |
4.50 |
4.52 |
3577236手 |
162177万 |
0.01 |
0.22% |
2022-06-08 |
4.49 |
4.52 |
4.46 |
4.51 |
2289778手 |
102807万 |
0.03 |
0.67% |
2022-06-07 |
4.43 |
4.51 |
4.42 |
4.48 |
2237644手 |
100006万 |
0.04 |
0.90% |
2022-06-06 |
4.44 |
4.45 |
4.40 |
4.44 |
2229926手 |
98704万 |
0.02 |
0.45% |
2022-06-02 |
4.39 |
4.44 |
4.37 |
4.42 |
1689314手 |
74308万 |
0.02 |
0.46% |
2022-06-01 |
4.44 |
4.45 |
4.36 |
4.40 |
2078296手 |
91344万 |
-0.06 |
-1.34% |
2022-05-31 |
4.40 |
4.46 |
4.40 |
4.46 |
2107372手 |
93547万 |
0.06 |
1.36% |
2022-05-30 |
4.43 |
4.44 |
4.37 |
4.40 |
1893778手 |
83439万 |
-0.01 |
-0.23% |
2022-05-27 |
4.41 |
4.45 |
4.39 |
4.41 |
2376004手 |
104946万 |
0.03 |
0.69% |
2022-05-26 |
4.35 |
4.39 |
4.33 |
4.38 |
1882430手 |
82026万 |
0.04 |
0.92% |
2022-05-25 |
4.29 |
4.35 |
4.28 |
4.34 |
1487917手 |
64318万 |
0.06 |
1.40% |
2022-05-24 |
4.32 |
4.34 |
4.27 |
4.28 |
1704154手 |
73532万 |
-0.03 |
-0.70% |
2022-05-23 |
4.34 |
4.34 |
4.30 |
4.31 |
1213213手 |
52373万 |
-0.01 |
-0.23% |
2022-05-20 |
4.30 |
4.33 |
4.29 |
4.32 |
1260840手 |
54440万 |
0.03 |
0.70% |
2022-05-19 |
4.27 |
4.31 |
4.26 |
4.29 |
1203475手 |
51546万 |
-0.02 |
-0.46% |
2022-05-18 |
4.35 |
4.35 |
4.30 |
4.31 |
1236475手 |
53375万 |
-0.04 |
-0.92% |
2022-05-17 |
4.34 |
4.38 |
4.33 |
4.35 |
1335366手 |
58163万 |
0.02 |
0.46% |
2022-05-16 |
4.34 |
4.34 |
4.30 |
4.33 |
1033991手 |
44671万 |
0.02 |
0.46% |
2022-05-13 |
4.29 |
4.32 |
4.28 |
4.31 |
1208428手 |
52039万 |
0.04 |
0.94% |
2022-05-12 |
4.29 |
4.31 |
4.26 |
4.27 |
950499手 |
40675万 |
-0.02 |
-0.47% |
2022-05-11 |
4.30 |
4.31 |
4.26 |
4.29 |
1226587手 |
52529万 |
-0.01 |
-0.23% |
2022-05-10 |
4.25 |
4.32 |
4.22 |
4.30 |
1814597手 |
77476万 |
0.00 |
0.00% |
2022-05-09 |
4.28 |
4.32 |
4.26 |
4.30 |
893353手 |
38362万 |
0.02 |
0.47% |
2022-05-06 |
4.31 |
4.33 |
4.27 |
4.28 |
1398924手 |
60099万 |
-0.07 |
-1.61% |
2022-05-05 |
4.35 |
4.39 |
4.32 |
4.35 |
1668325手 |
72604万 |
0.01 |
0.23% |
2022-04-29 |
4.32 |
4.36 |
4.27 |
4.34 |
1777225手 |
76739万 |
0.02 |
0.46% |
2022-04-28 |
4.25 |
4.34 |
4.24 |
4.32 |
2372448手 |
101878万 |
0.10 |
2.37% |
2022-04-27 |
4.15 |
4.22 |
4.15 |
4.22 |
1431037手 |
59852万 |
0.07 |
1.69% |
2022-04-26 |
4.20 |
4.23 |
4.15 |
4.15 |
1768923手 |
73977万 |
-0.04 |
-0.95% |
2022-04-25 |
4.29 |
4.31 |
4.19 |
4.19 |
2067518手 |
88014万 |
-0.14 |
-3.23% |
2022-04-22 |
4.22 |
4.34 |
4.22 |
4.33 |
1475352手 |
63304万 |
0.09 |
2.12% |
2022-04-21 |
4.31 |
4.32 |
4.23 |
4.24 |
1510891手 |
64552万 |
-0.06 |
-1.40% |
2022-04-20 |
4.34 |
4.36 |
4.29 |
4.30 |
1373866手 |
59301万 |
-0.06 |
-1.38% |
2022-04-19 |
4.31 |
4.38 |
4.30 |
4.36 |
1443304手 |
62675万 |
0.07 |
1.63% |
2022-04-18 |
4.34 |
4.35 |
4.28 |
4.29 |
1346740手 |
58025万 |
-0.06 |
-1.38% |
2022-04-15 |
4.38 |
4.40 |
4.35 |
4.35 |
1243682手 |
54371万 |
-0.04 |
-0.91% |
2022-04-14 |
4.38 |
4.41 |
4.36 |
4.39 |
1377461手 |
60378万 |
0.04 |
0.92% |
2022-04-13 |
4.35 |
4.39 |
4.34 |
4.35 |
1601850手 |
70032万 |
0.00 |
0.00% |
2022-04-12 |
4.33 |
4.36 |
4.29 |
4.35 |
1607435手 |
69524万 |
0.01 |
0.23% |
2022-04-11 |
4.39 |
4.40 |
4.33 |
4.34 |
1574232手 |
68723万 |
-0.04 |
-0.91% |
2022-04-08 |
4.37 |
4.40 |
4.34 |
4.38 |
1124528手 |
49120万 |
0.02 |
0.46% |
2022-04-07 |
4.39 |
4.42 |
4.36 |
4.36 |
1566469手 |
68667万 |
-0.05 |
-1.13% |
2022-04-06 |
4.36 |
4.41 |
4.36 |
4.41 |
1599425手 |
70190万 |
0.04 |
0.92% |
2022-04-01 |
4.32 |
4.38 |
4.31 |
4.37 |
1592516手 |
69344万 |
0.05 |
1.16% |
2022-03-31 |
4.31 |
4.35 |
4.30 |
4.32 |
1311586手 |
56765万 |
0.00 |
0.00% |
2022-03-30 |
4.31 |
4.33 |
4.28 |
4.32 |
1323369手 |
56914万 |
-0.01 |
-0.23% |
2022-03-29 |
4.26 |
4.34 |
4.25 |
4.33 |
1526683手 |
65593万 |
0.04 |
0.93% |
2022-03-28 |
4.25 |
4.31 |
4.21 |
4.29 |
2619765手 |
111788万 |
0.13 |
3.12% |
2022-03-25 |
4.14 |
4.18 |
4.13 |
4.16 |
984085手 |
40914万 |
0.01 |
0.24% |
2022-03-24 |
4.15 |
4.17 |
4.14 |
4.15 |
1108563手 |
46071万 |
0.02 |
0.48% |
2022-03-23 |
4.14 |
4.15 |
4.11 |
4.13 |
945223手 |
39049万 |
-0.02 |
-0.48% |
2022-03-22 |
4.13 |
4.16 |
4.11 |
4.15 |
1109992手 |
45956万 |
0.04 |
0.97% |
2022-03-21 |
4.15 |
4.15 |
4.09 |
4.11 |
1080184手 |
44415万 |
-0.02 |
-0.48% |
2022-03-18 |
4.10 |
4.14 |
4.09 |
4.13 |
1527679手 |
62899万 |
0.05 |
1.23% |
2022-03-17 |
4.08 |
4.11 |
4.05 |
4.08 |
1604290手 |
65452万 |
0.02 |
0.49% |
2022-03-16 |
4.02 |
4.07 |
3.96 |
4.06 |
1763103手 |
70680万 |
0.08 |
2.01% |
2022-03-15 |
4.10 |
4.11 |
3.97 |
3.98 |
2873097手 |
115830万 |
-0.13 |
-3.16% |
2022-03-14 |
4.13 |
4.19 |
4.11 |
4.11 |
1487394手 |
61758万 |
-0.04 |
-0.96% |
2022-03-11 |
4.12 |
4.17 |
4.07 |
4.15 |
1628449手 |
66862万 |
0.00 |
0.00% |
2022-03-10 |
4.14 |
4.17 |
4.13 |
4.15 |
1458908手 |
60568万 |
0.01 |
0.24% |
2022-03-09 |
4.24 |
4.25 |
4.05 |
4.14 |
2701636手 |
112529万 |
-0.09 |
-2.13% |
2022-03-08 |
4.31 |
4.32 |
4.21 |
4.23 |
3108735手 |
132525万 |
-0.12 |
-2.76% |
2022-03-07 |
4.43 |
4.45 |
4.32 |
4.35 |
2625687手 |
115199万 |
-0.03 |
-0.69% |
2022-03-04 |
4.42 |
4.42 |
4.35 |
4.38 |
2316001手 |
101370万 |
-0.06 |
-1.35% |
2022-03-03 |
4.38 |
4.46 |
4.37 |
4.44 |
3606817手 |
159549万 |
0.08 |
1.83% |
2022-03-02 |
4.36 |
4.39 |
4.34 |
4.36 |
2792245手 |
121868万 |
0.04 |
0.93% |
2022-03-01 |
4.32 |
4.34 |
4.28 |
4.32 |
1814038手 |
78083万 |
-0.01 |
-0.23% |
2022-02-28 |
4.34 |
4.36 |
4.31 |
4.33 |
1754879手 |
76012万 |
0.03 |
0.70% |
2022-02-25 |
4.33 |
4.35 |
4.29 |
4.30 |
3364361手 |
145385万 |
-0.09 |
-2.05% |
2022-02-24 |
4.33 |
4.45 |
4.31 |
4.39 |
4440799手 |
194942万 |
0.06 |
1.39% |
2022-02-23 |
4.38 |
4.39 |
4.32 |
4.33 |
1910244手 |
82841万 |
-0.07 |
-1.59% |
2022-02-22 |
4.40 |
4.42 |
4.34 |
4.40 |
1938282手 |
84903万 |
0.04 |
0.92% |
2022-02-21 |
4.37 |
4.38 |
4.34 |
4.36 |
936797手 |
40809万 |
-0.02 |
-0.46% |
2022-02-18 |
4.33 |
4.38 |
4.32 |
4.38 |
1047297手 |
45621万 |
0.03 |
0.69% |
2022-02-17 |
4.33 |
4.38 |
4.32 |
4.35 |
1258871手 |
54725万 |
0.00 |
0.00% |
2022-02-16 |
4.31 |
4.37 |
4.29 |
4.35 |
1377404手 |
59701万 |
0.00 |
0.00% |
2022-02-15 |
4.41 |
4.43 |
4.33 |
4.35 |
2076647手 |
90657万 |
-0.09 |
-2.03% |
2022-02-14 |
4.58 |
4.59 |
4.41 |
4.44 |
3073226手 |
137473万 |
-0.06 |
-1.33% |
2022-02-11 |
4.44 |
4.61 |
4.42 |
4.50 |
3063294手 |
138163万 |
0.05 |
1.12% |
2022-02-10 |
4.41 |
4.46 |
4.38 |
4.45 |
1783862手 |
79034万 |
0.06 |
1.37% |
2022-02-09 |
4.38 |
4.43 |
4.38 |
4.39 |
1890941手 |
83224万 |
-0.03 |
-0.68% |
2022-02-08 |
4.33 |
4.43 |
4.32 |
4.42 |
2721791手 |
119223万 |
0.06 |
1.38% |
2022-02-07 |
4.25 |
4.38 |
4.25 |
4.36 |
3458571手 |
149701万 |
0.17 |
4.06% |
2022-01-28 |
4.25 |
4.26 |
4.18 |
4.19 |
1740006手 |
73250万 |
-0.04 |
-0.95% |
2022-01-27 |
4.24 |
4.27 |
4.22 |
4.23 |
1680697手 |
71373万 |
-0.02 |
-0.47% |
2022-01-26 |
4.21 |
4.26 |
4.18 |
4.25 |
1513374手 |
63837万 |
0.06 |
1.43% |
2022-01-25 |
4.26 |
4.27 |
4.18 |
4.19 |
1784303手 |
75311万 |
-0.09 |
-2.10% |
2022-01-24 |
4.29 |
4.31 |
4.26 |
4.28 |
1082558手 |
46403万 |
-0.01 |
-0.23% |
2022-01-21 |
4.31 |
4.32 |
4.25 |
4.29 |
1742605手 |
74523万 |
-0.06 |
-1.38% |
2022-01-20 |
4.30 |
4.36 |
4.29 |
4.35 |
1415493手 |
61320万 |
0.01 |
0.23% |
2022-01-19 |
4.35 |
4.37 |
4.31 |
4.34 |
1368532手 |
59384万 |
0.00 |
0.00% |
2022-01-18 |
4.24 |
4.34 |
4.23 |
4.34 |
2237527手 |
96132万 |
0.11 |
2.60% |
2022-01-17 |
4.28 |
4.30 |
4.21 |
4.23 |
1587744手 |
67342万 |
-0.02 |
-0.47% |
2022-01-14 |
4.36 |
4.36 |
4.25 |
4.25 |
2057784手 |
88288万 |
-0.12 |
-2.75% |
2022-01-13 |
4.35 |
4.41 |
4.34 |
4.37 |
2553771手 |
111879万 |
0.05 |
1.16% |
2022-01-12 |
4.35 |
4.37 |
4.31 |
4.32 |
1425070手 |
61791万 |
0.02 |
0.47% |
2022-01-11 |
4.33 |
4.35 |
4.30 |
4.30 |
1155524手 |
49930万 |
-0.04 |
-0.92% |
2022-01-10 |
4.33 |
4.37 |
4.30 |
4.34 |
1751829手 |
75857万 |
-0.01 |
-0.23% |
2022-01-07 |
4.30 |
4.42 |
4.28 |
4.35 |
2421682手 |
105253万 |
0.08 |
1.87% |
2022-01-06 |
4.28 |
4.31 |
4.26 |
4.27 |
1236493手 |
52940万 |
-0.01 |
-0.23% |