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 |
7.01 |
7.18 |
6.89 |
7.18 |
717488手 |
50653万 |
0.21 |
3.01% |
2022-06-22 |
6.91 |
7.08 |
6.86 |
6.97 |
546310手 |
38143万 |
0.07 |
1.01% |
2022-06-21 |
6.92 |
7.05 |
6.71 |
6.90 |
592155手 |
40640万 |
-0.04 |
-0.58% |
2022-06-20 |
7.16 |
7.24 |
6.90 |
6.94 |
721192手 |
50329万 |
-0.23 |
-3.21% |
2022-06-17 |
7.15 |
7.40 |
7.08 |
7.17 |
600953手 |
43216万 |
0.04 |
0.56% |
2022-06-16 |
7.38 |
7.56 |
7.10 |
7.13 |
715812手 |
52008万 |
-0.27 |
-3.65% |
2022-06-15 |
7.71 |
7.78 |
7.37 |
7.40 |
645265手 |
48741万 |
-0.27 |
-3.52% |
2022-06-14 |
7.50 |
7.74 |
7.42 |
7.67 |
715666手 |
54291万 |
0.07 |
0.92% |
2022-06-13 |
7.55 |
7.80 |
7.45 |
7.60 |
666117手 |
50597万 |
0.01 |
0.13% |
2022-06-10 |
7.28 |
7.67 |
7.18 |
7.59 |
844962手 |
63054万 |
0.30 |
4.12% |
2022-06-09 |
7.13 |
7.45 |
7.09 |
7.29 |
706996手 |
51624万 |
0.09 |
1.25% |
2022-06-08 |
7.01 |
7.35 |
7.00 |
7.20 |
674930手 |
48356万 |
0.15 |
2.13% |
2022-06-07 |
7.20 |
7.21 |
6.97 |
7.05 |
488659手 |
34435万 |
-0.09 |
-1.26% |
2022-06-06 |
7.02 |
7.16 |
7.00 |
7.14 |
525956手 |
37260万 |
0.02 |
0.28% |
2022-06-02 |
7.25 |
7.26 |
7.02 |
7.12 |
666313手 |
47512万 |
-0.19 |
-2.60% |
2022-06-01 |
7.35 |
7.51 |
7.25 |
7.31 |
554745手 |
40803万 |
-0.06 |
-0.81% |
2022-05-31 |
7.50 |
7.55 |
7.26 |
7.37 |
791202手 |
58487万 |
-0.04 |
-0.54% |
2022-05-30 |
7.11 |
7.55 |
6.95 |
7.41 |
1271136手 |
92113万 |
0.39 |
5.56% |
2022-05-27 |
6.64 |
7.17 |
6.64 |
7.02 |
1138090手 |
79701万 |
0.38 |
5.72% |
2022-05-26 |
6.61 |
6.68 |
6.33 |
6.64 |
454954手 |
29720万 |
0.05 |
0.76% |
2022-05-25 |
6.41 |
6.70 |
6.41 |
6.59 |
559145手 |
36741万 |
0.22 |
3.45% |
2022-05-24 |
6.69 |
6.78 |
6.37 |
6.37 |
563579手 |
37020万 |
-0.36 |
-5.35% |
2022-05-23 |
6.73 |
6.90 |
6.69 |
6.73 |
500302手 |
33960万 |
0.02 |
0.30% |
2022-05-20 |
6.57 |
6.76 |
6.54 |
6.71 |
519567手 |
34476万 |
0.11 |
1.67% |
2022-05-19 |
6.48 |
6.63 |
6.40 |
6.60 |
623089手 |
40589万 |
-0.03 |
-0.45% |
2022-05-18 |
6.70 |
6.82 |
6.60 |
6.63 |
552631手 |
36999万 |
-0.16 |
-2.36% |
2022-05-17 |
6.69 |
6.91 |
6.60 |
6.79 |
634162手 |
43020万 |
0.10 |
1.50% |
2022-05-16 |
6.71 |
6.77 |
6.49 |
6.69 |
674713手 |
44946万 |
0.07 |
1.06% |
2022-05-13 |
6.61 |
6.72 |
6.54 |
6.62 |
458936手 |
30396万 |
0.03 |
0.46% |
2022-05-12 |
6.56 |
6.71 |
6.44 |
6.59 |
574416手 |
37694万 |
0.03 |
0.46% |
2022-05-11 |
6.27 |
6.80 |
6.26 |
6.56 |
935369手 |
61782万 |
0.29 |
4.62% |
2022-05-10 |
6.15 |
6.28 |
6.10 |
6.27 |
499376手 |
30973万 |
0.05 |
0.80% |
2022-05-09 |
6.38 |
6.44 |
6.21 |
6.22 |
498930手 |
31320万 |
-0.19 |
-2.96% |
2022-05-06 |
6.23 |
6.54 |
6.21 |
6.41 |
461539手 |
29563万 |
-0.03 |
-0.47% |
2022-05-05 |
6.35 |
6.60 |
6.33 |
6.44 |
608339手 |
39339万 |
0.14 |
2.22% |
2022-04-29 |
6.20 |
6.34 |
6.06 |
6.30 |
652008手 |
40510万 |
0.12 |
1.94% |
2022-04-28 |
5.82 |
6.33 |
5.79 |
6.18 |
757298手 |
46562万 |
0.30 |
5.10% |
2022-04-27 |
5.37 |
5.91 |
5.30 |
5.88 |
741598手 |
41748万 |
0.51 |
9.50% |
2022-04-26 |
5.62 |
5.65 |
5.32 |
5.37 |
475684手 |
26085万 |
-0.25 |
-4.45% |
2022-04-25 |
6.14 |
6.14 |
5.62 |
5.62 |
675261手 |
39330万 |
-0.62 |
-9.94% |
2022-04-22 |
6.25 |
6.34 |
6.06 |
6.24 |
551949手 |
34279万 |
-0.11 |
-1.73% |
2022-04-21 |
6.62 |
6.67 |
6.31 |
6.35 |
729468手 |
47151万 |
-0.25 |
-3.79% |
2022-04-20 |
6.55 |
6.73 |
6.46 |
6.60 |
878068手 |
58108万 |
0.06 |
0.92% |
2022-04-19 |
6.19 |
6.75 |
6.17 |
6.54 |
874760手 |
56995万 |
0.31 |
4.98% |
2022-04-18 |
6.20 |
6.40 |
6.16 |
6.23 |
440346手 |
27610万 |
-0.08 |
-1.27% |
2022-04-15 |
6.17 |
6.49 |
6.12 |
6.31 |
650165手 |
41178万 |
0.09 |
1.45% |
2022-04-14 |
6.20 |
6.28 |
6.10 |
6.22 |
468231手 |
28992万 |
0.01 |
0.16% |
2022-04-13 |
6.24 |
6.34 |
6.13 |
6.21 |
612439手 |
38271万 |
-0.02 |
-0.32% |
2022-04-12 |
6.10 |
6.24 |
5.96 |
6.23 |
613737手 |
37513万 |
0.13 |
2.13% |
2022-04-11 |
6.02 |
6.20 |
5.96 |
6.10 |
744803手 |
45343万 |
0.05 |
0.83% |
2022-04-08 |
5.93 |
6.07 |
5.89 |
6.05 |
523119手 |
31421万 |
0.14 |
2.37% |
2022-04-07 |
6.00 |
6.08 |
5.91 |
5.91 |
425833手 |
25526万 |
-0.09 |
-1.50% |
2022-04-06 |
5.97 |
6.02 |
5.89 |
6.00 |
448853手 |
26681万 |
0.02 |
0.33% |
2022-04-01 |
6.00 |
6.05 |
5.88 |
5.98 |
499064手 |
29761万 |
-0.06 |
-0.99% |
2022-03-31 |
6.14 |
6.19 |
5.99 |
6.04 |
759343手 |
46127万 |
-0.11 |
-1.79% |
2022-03-30 |
5.90 |
6.19 |
5.86 |
6.15 |
1081861手 |
66110万 |
0.17 |
2.84% |
2022-03-29 |
5.80 |
6.18 |
5.73 |
5.98 |
1611055手 |
95914万 |
0.30 |
5.28% |
2022-03-28 |
5.68 |
5.68 |
5.60 |
5.68 |
513041手 |
29111万 |
0.52 |
10.08% |
2022-03-25 |
5.16 |
5.26 |
5.15 |
5.16 |
156675手 |
8147万 |
-0.01 |
-0.19% |
2022-03-24 |
5.21 |
5.22 |
5.15 |
5.17 |
136835手 |
7082万 |
-0.06 |
-1.15% |
2022-03-23 |
5.22 |
5.26 |
5.20 |
5.23 |
113257手 |
5925万 |
0.02 |
0.38% |
2022-03-22 |
5.21 |
5.26 |
5.18 |
5.21 |
138824手 |
7230万 |
-0.03 |
-0.57% |
2022-03-21 |
5.23 |
5.29 |
5.16 |
5.24 |
180821手 |
9462万 |
-0.01 |
-0.19% |
2022-03-18 |
5.19 |
5.25 |
5.16 |
5.25 |
142527手 |
7437万 |
0.06 |
1.16% |
2022-03-17 |
5.26 |
5.33 |
5.17 |
5.19 |
274622手 |
14372万 |
0.00 |
0.00% |
2022-03-16 |
5.13 |
5.23 |
4.93 |
5.19 |
348057手 |
17745万 |
0.21 |
4.22% |
2022-03-15 |
5.33 |
5.33 |
4.97 |
4.98 |
359057手 |
18442万 |
-0.34 |
-6.39% |
2022-03-14 |
5.55 |
5.55 |
5.32 |
5.32 |
208119手 |
11320万 |
-0.25 |
-4.49% |
2022-03-11 |
5.52 |
5.60 |
5.40 |
5.57 |
219681手 |
12046万 |
-0.02 |
-0.36% |
2022-03-10 |
5.48 |
5.66 |
5.45 |
5.59 |
328688手 |
18297万 |
0.23 |
4.29% |
2022-03-09 |
5.54 |
5.58 |
5.12 |
5.36 |
326953手 |
17461万 |
-0.15 |
-2.72% |
2022-03-08 |
5.74 |
5.77 |
5.43 |
5.51 |
259851手 |
14518万 |
-0.23 |
-4.01% |
2022-03-07 |
5.83 |
5.91 |
5.72 |
5.74 |
225961手 |
13163万 |
-0.11 |
-1.88% |
2022-03-04 |
5.94 |
5.95 |
5.82 |
5.85 |
224453手 |
13199万 |
-0.12 |
-2.01% |
2022-03-03 |
5.90 |
5.98 |
5.90 |
5.97 |
219359手 |
13052万 |
0.05 |
0.84% |
2022-03-02 |
5.86 |
5.93 |
5.83 |
5.92 |
156359手 |
9207万 |
0.02 |
0.34% |
2022-03-01 |
5.93 |
5.96 |
5.85 |
5.90 |
150945手 |
8892万 |
-0.03 |
-0.51% |
2022-02-28 |
5.94 |
5.96 |
5.84 |
5.93 |
177945手 |
10496万 |
-0.01 |
-0.17% |
2022-02-25 |
5.80 |
6.02 |
5.80 |
5.94 |
335873手 |
19998万 |
0.13 |
2.24% |
2022-02-24 |
6.02 |
6.05 |
5.71 |
5.81 |
389035手 |
22900万 |
-0.21 |
-3.49% |
2022-02-23 |
5.87 |
6.05 |
5.86 |
6.02 |
299195手 |
17879万 |
0.14 |
2.38% |
2022-02-22 |
5.93 |
5.93 |
5.83 |
5.88 |
189847手 |
11136万 |
-0.07 |
-1.18% |
2022-02-21 |
5.80 |
5.95 |
5.78 |
5.95 |
262721手 |
15520万 |
0.13 |
2.23% |
2022-02-18 |
5.74 |
5.85 |
5.70 |
5.82 |
173618手 |
10084万 |
0.05 |
0.87% |
2022-02-17 |
5.75 |
5.81 |
5.72 |
5.77 |
200685手 |
11593万 |
0.02 |
0.35% |
2022-02-16 |
5.69 |
5.75 |
5.66 |
5.75 |
143374手 |
8202万 |
0.10 |
1.77% |
2022-02-15 |
5.70 |
5.75 |
5.61 |
5.65 |
154381手 |
8718万 |
-0.05 |
-0.88% |
2022-02-14 |
5.69 |
5.83 |
5.65 |
5.70 |
178486手 |
10244万 |
-0.03 |
-0.52% |
2022-02-11 |
5.87 |
5.98 |
5.72 |
5.73 |
278747手 |
16276万 |
-0.10 |
-1.72% |