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 |
5.83 |
6.13 |
5.80 |
6.07 |
304105手 |
18091万 |
0.11 |
1.85% |
2022-06-22 |
6.10 |
6.48 |
5.95 |
5.96 |
536452手 |
33215万 |
0.07 |
1.19% |
2022-06-21 |
5.35 |
5.89 |
5.35 |
5.89 |
125425手 |
7243万 |
0.54 |
10.09% |
2022-06-20 |
5.30 |
5.35 |
5.25 |
5.35 |
56473手 |
2997万 |
0.05 |
0.94% |
2022-06-17 |
5.33 |
5.33 |
5.21 |
5.30 |
78981手 |
4169万 |
-0.07 |
-1.30% |
2022-06-16 |
5.36 |
5.43 |
5.31 |
5.37 |
76010手 |
4076万 |
0.02 |
0.37% |
2022-06-15 |
5.40 |
5.57 |
5.35 |
5.35 |
106007手 |
5782万 |
-0.09 |
-1.65% |
2022-06-14 |
5.43 |
5.50 |
5.25 |
5.44 |
129398手 |
6956万 |
-0.06 |
-1.09% |
2022-06-13 |
5.65 |
5.65 |
5.41 |
5.50 |
153758手 |
8494万 |
-0.24 |
-4.18% |
2022-06-10 |
5.81 |
5.91 |
5.72 |
5.74 |
170841手 |
9885万 |
-0.07 |
-1.21% |
2022-06-09 |
5.63 |
6.09 |
5.53 |
5.81 |
275582手 |
15993万 |
0.21 |
3.75% |
2022-06-08 |
5.73 |
5.79 |
5.50 |
5.60 |
131850手 |
7405万 |
-0.15 |
-2.61% |
2022-06-07 |
5.75 |
5.86 |
5.55 |
5.75 |
166833手 |
9469万 |
0.06 |
1.05% |
2022-06-06 |
5.45 |
5.98 |
5.41 |
5.69 |
209877手 |
11955万 |
0.20 |
3.64% |
2022-06-02 |
5.49 |
5.62 |
5.34 |
5.49 |
127753手 |
6983万 |
-0.01 |
-0.18% |
2022-06-01 |
5.43 |
5.54 |
5.39 |
5.50 |
125092手 |
6838万 |
0.00 |
0.00% |
2022-05-31 |
5.45 |
5.80 |
5.39 |
5.50 |
182871手 |
10073万 |
0.06 |
1.10% |
2022-05-30 |
5.44 |
5.49 |
5.30 |
5.44 |
106964手 |
5773万 |
-0.01 |
-0.18% |
2022-05-27 |
5.36 |
5.55 |
5.32 |
5.45 |
155770手 |
8418万 |
0.04 |
0.74% |
2022-05-26 |
5.59 |
5.60 |
5.36 |
5.41 |
172139手 |
9341万 |
-0.17 |
-3.05% |
2022-05-25 |
5.49 |
5.60 |
5.41 |
5.58 |
206710手 |
11374万 |
0.00 |
0.00% |
2022-05-24 |
5.65 |
5.90 |
5.45 |
5.58 |
326421手 |
18538万 |
-0.13 |
-2.28% |
2022-05-23 |
5.42 |
6.00 |
5.41 |
5.71 |
415589手 |
24136万 |
0.26 |
4.77% |
2022-05-20 |
5.73 |
5.86 |
5.41 |
5.45 |
306629手 |
17005万 |
-0.19 |
-3.37% |
2022-05-19 |
5.13 |
5.64 |
5.05 |
5.64 |
129595手 |
7165万 |
0.51 |
9.94% |
2022-05-18 |
5.13 |
5.26 |
5.00 |
5.13 |
169742手 |
8756万 |
0.02 |
0.39% |
2022-05-17 |
5.15 |
5.25 |
5.04 |
5.11 |
239116手 |
12203万 |
-0.21 |
-3.95% |
2022-05-16 |
5.41 |
5.71 |
5.22 |
5.32 |
395735手 |
21555万 |
0.13 |
2.50% |
2022-05-13 |
4.72 |
5.19 |
4.70 |
5.19 |
102074手 |
5113万 |
0.47 |
9.96% |
2022-05-12 |
4.63 |
4.81 |
4.61 |
4.72 |
79391手 |
3737万 |
0.04 |
0.85% |
2022-05-11 |
4.79 |
4.88 |
4.65 |
4.68 |
108439手 |
5153万 |
-0.09 |
-1.89% |
2022-05-10 |
4.75 |
4.79 |
4.61 |
4.77 |
100391手 |
4719万 |
-0.02 |
-0.42% |
2022-05-09 |
4.52 |
4.81 |
4.52 |
4.79 |
111497手 |
5278万 |
0.25 |
5.51% |
2022-05-06 |
4.62 |
4.67 |
4.50 |
4.54 |
86405手 |
3955万 |
-0.18 |
-3.81% |
2022-05-05 |
4.82 |
4.91 |
4.69 |
4.72 |
115876手 |
5523万 |
-0.08 |
-1.67% |
2022-04-29 |
4.66 |
4.88 |
4.59 |
4.80 |
113693手 |
5400万 |
0.25 |
5.50% |
2022-04-28 |
4.65 |
4.79 |
4.48 |
4.55 |
99744手 |
4609万 |
-0.08 |
-1.73% |
2022-04-27 |
4.49 |
4.64 |
4.36 |
4.63 |
114352手 |
5119万 |
0.09 |
1.98% |
2022-04-26 |
4.81 |
4.86 |
4.51 |
4.54 |
103244手 |
4838万 |
-0.23 |
-4.82% |
2022-04-25 |
5.11 |
5.27 |
4.75 |
4.77 |
122876手 |
6155万 |
-0.38 |
-7.38% |
2022-04-22 |
5.05 |
5.23 |
5.01 |
5.15 |
70735手 |
3642万 |
-0.02 |
-0.39% |
2022-04-21 |
5.42 |
5.63 |
5.17 |
5.17 |
129279手 |
6885万 |
-0.31 |
-5.66% |
2022-04-20 |
5.42 |
5.59 |
5.39 |
5.48 |
127240手 |
6998万 |
0.08 |
1.48% |
2022-04-19 |
5.43 |
5.51 |
5.31 |
5.40 |
61143手 |
3302万 |
-0.03 |
-0.55% |
2022-04-18 |
5.41 |
5.46 |
5.23 |
5.43 |
84373手 |
4530万 |
0.02 |
0.37% |
2022-04-15 |
5.53 |
5.68 |
5.37 |
5.41 |
120416手 |
6658万 |
-0.19 |
-3.39% |
2022-04-14 |
5.45 |
5.76 |
5.45 |
5.60 |
119511手 |
6726万 |
0.16 |
2.94% |
2022-04-13 |
5.49 |
5.62 |
5.44 |
5.44 |
126787手 |
7014万 |
-0.18 |
-3.20% |
2022-04-12 |
5.56 |
5.72 |
5.49 |
5.62 |
127926手 |
7193万 |
-0.01 |
-0.18% |
2022-04-11 |
5.74 |
5.87 |
5.62 |
5.63 |
187362手 |
10734万 |
-0.20 |
-3.43% |
2022-04-08 |
6.00 |
6.13 |
5.75 |
5.83 |
290872手 |
17133万 |
-0.26 |
-4.27% |
2022-04-07 |
6.63 |
6.70 |
6.07 |
6.09 |
454198手 |
28580万 |
-0.54 |
-8.14% |
2022-04-06 |
5.96 |
6.63 |
5.93 |
6.63 |
273156手 |
17155万 |
0.60 |
9.95% |
2022-04-01 |
6.10 |
6.34 |
5.91 |
6.03 |
256350手 |
15545万 |
-0.12 |
-1.95% |
2022-03-31 |
5.98 |
6.35 |
5.98 |
6.15 |
300676手 |
18463万 |
0.06 |
0.98% |
2022-03-30 |
5.76 |
6.28 |
5.76 |
6.09 |
306460手 |
18557万 |
0.24 |
4.10% |
2022-03-29 |
5.88 |
6.04 |
5.80 |
5.85 |
211459手 |
12441万 |
-0.12 |
-2.01% |
2022-03-28 |
5.90 |
6.12 |
5.85 |
5.97 |
276501手 |
16571万 |
-0.14 |
-2.29% |
2022-03-25 |
5.68 |
6.30 |
5.68 |
6.11 |
487172手 |
29378万 |
0.35 |
6.08% |
2022-03-24 |
5.74 |
6.12 |
5.68 |
5.76 |
395637手 |
23279万 |
-0.03 |
-0.52% |
2022-03-23 |
6.20 |
6.29 |
5.75 |
5.79 |
540857手 |
32036万 |
-0.59 |
-9.25% |
2022-03-22 |
6.09 |
6.49 |
5.96 |
6.38 |
703489手 |
44566万 |
0.48 |
8.14% |
2022-03-21 |
5.90 |
5.90 |
5.58 |
5.90 |
223863手 |
12983万 |
0.54 |
10.07% |
2022-03-18 |
4.81 |
5.36 |
4.80 |
5.36 |
133935手 |
6884万 |
0.49 |
10.06% |
2022-03-17 |
4.89 |
4.98 |
4.85 |
4.87 |
71943手 |
3527万 |
0.07 |
1.46% |
2022-03-16 |
4.70 |
4.83 |
4.60 |
4.80 |
64301手 |
3038万 |
0.15 |
3.23% |
2022-03-15 |
4.87 |
4.90 |
4.65 |
4.65 |
70834手 |
3391万 |
-0.23 |
-4.71% |
2022-03-14 |
4.94 |
4.99 |
4.87 |
4.88 |
55324手 |
2728万 |
-0.11 |
-2.20% |
2022-03-11 |
5.00 |
5.00 |
4.81 |
4.99 |
71169手 |
3488万 |
0.09 |
1.84% |
2022-03-10 |
4.90 |
5.00 |
4.86 |
4.90 |
57156手 |
2816万 |
0.08 |
1.66% |
2022-03-09 |
4.89 |
4.95 |
4.64 |
4.82 |
75260手 |
3612万 |
-0.07 |
-1.43% |
2022-03-08 |
5.03 |
5.08 |
4.88 |
4.89 |
70221手 |
3476万 |
-0.18 |
-3.55% |
2022-03-07 |
5.01 |
5.18 |
5.01 |
5.07 |
61310手 |
3132万 |
0.02 |
0.40% |
2022-03-04 |
5.16 |
5.16 |
5.04 |
5.05 |
46156手 |
2351万 |
-0.12 |
-2.32% |
2022-03-03 |
5.20 |
5.25 |
5.14 |
5.17 |
41947手 |
2178万 |
-0.02 |
-0.39% |
2022-03-02 |
5.13 |
5.23 |
5.10 |
5.19 |
50216手 |
2598万 |
0.06 |
1.17% |
2022-03-01 |
5.01 |
5.17 |
5.01 |
5.13 |
52097手 |
2665万 |
0.09 |
1.79% |
2022-02-28 |
5.14 |
5.14 |
5.00 |
5.04 |
54709手 |
2755万 |
-0.08 |
-1.56% |
2022-02-25 |
5.02 |
5.15 |
5.01 |
5.12 |
80474手 |
4103万 |
0.10 |
1.99% |
2022-02-24 |
5.21 |
5.26 |
4.92 |
5.02 |
117125手 |
5962万 |
-0.22 |
-4.20% |
2022-02-23 |
5.23 |
5.28 |
5.16 |
5.24 |
70203手 |
3668万 |
0.02 |
0.38% |
2022-02-22 |
5.35 |
5.37 |
5.19 |
5.22 |
72199手 |
3792万 |
-0.16 |
-2.97% |
2022-02-21 |
5.40 |
5.41 |
5.31 |
5.38 |
63728手 |
3414万 |
0.03 |
0.56% |
2022-02-18 |
5.27 |
5.37 |
5.20 |
5.35 |
65494手 |
3478万 |
0.05 |
0.94% |
2022-02-17 |
5.38 |
5.47 |
5.28 |
5.30 |
85164手 |
4563万 |
-0.13 |
-2.39% |
2022-02-16 |
5.35 |
5.48 |
5.35 |
5.43 |
74800手 |
4056万 |
0.08 |
1.50% |
2022-02-15 |
5.43 |
5.46 |
5.28 |
5.35 |
96504手 |
5168万 |
-0.03 |
-0.56% |
2022-02-14 |
5.37 |
5.50 |
5.30 |
5.38 |
121890手 |
6581万 |
0.03 |
0.56% |