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 |
5.30 |
5.33 |
5.18 |
5.30 |
203639手 |
10725万 |
-0.03 |
-0.56% |
2022-06-22 |
5.19 |
5.44 |
5.05 |
5.33 |
277004手 |
14580万 |
0.20 |
3.90% |
2022-06-21 |
5.27 |
5.34 |
5.06 |
5.13 |
163108手 |
8436万 |
-0.12 |
-2.29% |
2022-06-20 |
5.01 |
5.43 |
5.00 |
5.25 |
233129手 |
12137万 |
0.25 |
5.00% |
2022-06-17 |
4.97 |
5.07 |
4.92 |
5.00 |
84437手 |
4217万 |
0.03 |
0.60% |
2022-06-16 |
4.98 |
5.03 |
4.93 |
4.97 |
75749手 |
3767万 |
-0.01 |
-0.20% |
2022-06-15 |
5.14 |
5.14 |
4.98 |
4.98 |
111871手 |
5653万 |
-0.13 |
-2.54% |
2022-06-14 |
5.04 |
5.13 |
4.94 |
5.11 |
99418手 |
5014万 |
0.02 |
0.39% |
2022-06-13 |
5.08 |
5.13 |
5.04 |
5.09 |
116657手 |
5932万 |
0.03 |
0.59% |
2022-06-10 |
4.98 |
5.12 |
4.94 |
5.06 |
131414手 |
6664万 |
0.09 |
1.81% |
2022-06-09 |
5.16 |
5.20 |
4.92 |
4.97 |
126506手 |
6357万 |
-0.19 |
-3.68% |
2022-06-08 |
5.29 |
5.29 |
5.02 |
5.16 |
153024手 |
7859万 |
-0.11 |
-2.09% |
2022-06-07 |
5.37 |
5.37 |
5.16 |
5.27 |
152914手 |
8019万 |
-0.06 |
-1.13% |
2022-06-06 |
5.29 |
5.40 |
5.23 |
5.33 |
167738手 |
8904万 |
0.01 |
0.19% |
2022-06-02 |
5.26 |
5.35 |
5.20 |
5.32 |
181011手 |
9574万 |
0.06 |
1.14% |
2022-06-01 |
5.18 |
5.28 |
5.15 |
5.26 |
227510手 |
11849万 |
-0.02 |
-0.38% |
2022-05-31 |
5.15 |
5.47 |
4.96 |
5.28 |
366204手 |
18973万 |
0.24 |
4.76% |
2022-05-30 |
4.84 |
5.18 |
4.77 |
5.04 |
274412手 |
13635万 |
0.27 |
5.66% |
2022-05-27 |
4.78 |
4.83 |
4.71 |
4.77 |
89538手 |
4269万 |
0.02 |
0.42% |
2022-05-26 |
4.78 |
4.80 |
4.67 |
4.75 |
72622手 |
3446万 |
-0.02 |
-0.42% |
2022-05-25 |
4.65 |
4.77 |
4.61 |
4.77 |
92762手 |
4357万 |
0.11 |
2.36% |
2022-05-24 |
4.87 |
4.91 |
4.63 |
4.66 |
138793手 |
6624万 |
-0.22 |
-4.51% |
2022-05-23 |
4.74 |
4.89 |
4.74 |
4.88 |
117501手 |
5664万 |
0.15 |
3.17% |
2022-05-20 |
4.76 |
4.78 |
4.64 |
4.73 |
115461手 |
5430万 |
-0.01 |
-0.21% |
2022-05-19 |
4.49 |
4.77 |
4.45 |
4.74 |
165204手 |
7693万 |
0.19 |
4.18% |
2022-05-18 |
4.43 |
4.62 |
4.40 |
4.55 |
119072手 |
5382万 |
0.12 |
2.71% |
2022-05-17 |
4.38 |
4.43 |
4.32 |
4.43 |
74680手 |
3277万 |
0.05 |
1.14% |
2022-05-16 |
4.36 |
4.41 |
4.34 |
4.38 |
65597手 |
2872万 |
0.02 |
0.46% |
2022-05-13 |
4.35 |
4.37 |
4.27 |
4.36 |
59041手 |
2557万 |
0.02 |
0.46% |
2022-05-12 |
4.23 |
4.39 |
4.22 |
4.34 |
74492手 |
3217万 |
0.06 |
1.40% |
2022-05-11 |
4.35 |
4.44 |
4.26 |
4.28 |
122566手 |
5351万 |
-0.08 |
-1.83% |
2022-05-10 |
4.19 |
4.36 |
4.18 |
4.36 |
98054手 |
4222万 |
0.12 |
2.83% |
2022-05-09 |
4.18 |
4.28 |
4.16 |
4.24 |
66893手 |
2831万 |
0.10 |
2.42% |
2022-05-06 |
4.14 |
4.21 |
4.09 |
4.14 |
80149手 |
3330万 |
-0.08 |
-1.90% |
2022-05-05 |
4.20 |
4.26 |
4.14 |
4.22 |
80119手 |
3377万 |
0.02 |
0.48% |
2022-04-29 |
4.04 |
4.30 |
4.04 |
4.20 |
139995手 |
5834万 |
0.18 |
4.48% |
2022-04-28 |
4.14 |
4.25 |
3.93 |
4.02 |
136390手 |
5538万 |
-0.10 |
-2.43% |
2022-04-27 |
3.87 |
4.13 |
3.80 |
4.12 |
139505手 |
5529万 |
0.17 |
4.30% |
2022-04-26 |
4.16 |
4.19 |
3.93 |
3.95 |
133103手 |
5376万 |
-0.16 |
-3.89% |
2022-04-25 |
4.48 |
4.48 |
4.08 |
4.11 |
175428手 |
7476万 |
-0.41 |
-9.07% |
2022-04-22 |
4.51 |
4.66 |
4.51 |
4.52 |
130251手 |
5951万 |
-0.13 |
-2.80% |
2022-04-21 |
5.01 |
5.06 |
4.61 |
4.65 |
186128手 |
8997万 |
-0.28 |
-5.68% |
2022-04-20 |
5.11 |
5.13 |
4.91 |
4.93 |
151115手 |
7547万 |
-0.11 |
-2.18% |
2022-04-19 |
4.95 |
5.10 |
4.88 |
5.04 |
186441手 |
9385万 |
0.16 |
3.28% |
2022-04-18 |
4.90 |
4.95 |
4.79 |
4.88 |
90457手 |
4407万 |
-0.06 |
-1.22% |
2022-04-15 |
5.02 |
5.02 |
4.90 |
4.94 |
114386手 |
5654万 |
-0.11 |
-2.18% |
2022-04-14 |
5.07 |
5.15 |
5.04 |
5.05 |
101598手 |
5169万 |
-0.02 |
-0.39% |
2022-04-13 |
5.19 |
5.29 |
5.07 |
5.07 |
147285手 |
7636万 |
-0.15 |
-2.87% |
2022-04-12 |
5.04 |
5.23 |
5.03 |
5.22 |
139265手 |
7150万 |
0.12 |
2.35% |
2022-04-11 |
5.19 |
5.33 |
5.06 |
5.10 |
175914手 |
9119万 |
-0.15 |
-2.86% |
2022-04-08 |
5.39 |
5.40 |
5.24 |
5.25 |
157701手 |
8339万 |
-0.11 |
-2.05% |
2022-04-07 |
5.55 |
5.58 |
5.34 |
5.36 |
214482手 |
11600万 |
-0.24 |
-4.29% |
2022-04-06 |
5.49 |
5.64 |
5.46 |
5.60 |
183252手 |
10204万 |
0.11 |
2.00% |
2022-04-01 |
5.54 |
5.60 |
5.46 |
5.49 |
177948手 |
9788万 |
-0.07 |
-1.26% |
2022-03-31 |
5.69 |
5.77 |
5.53 |
5.56 |
261947手 |
14714万 |
-0.19 |
-3.30% |
2022-03-30 |
5.70 |
5.84 |
5.67 |
5.75 |
211974手 |
12200万 |
0.05 |
0.88% |
2022-03-29 |
5.90 |
5.95 |
5.60 |
5.70 |
262429手 |
15068万 |
-0.15 |
-2.56% |
2022-03-28 |
5.92 |
6.05 |
5.73 |
5.85 |
320921手 |
18821万 |
-0.23 |
-3.78% |
2022-03-25 |
6.41 |
6.49 |
6.08 |
6.08 |
478351手 |
29573万 |
-0.30 |
-4.70% |
2022-03-24 |
6.80 |
7.26 |
6.38 |
6.38 |
846645手 |
57470万 |
-0.35 |
-5.20% |
2022-03-23 |
6.29 |
6.73 |
6.25 |
6.73 |
468220手 |
30731万 |
0.61 |
9.97% |
2022-03-22 |
6.22 |
6.48 |
6.01 |
6.12 |
439558手 |
27297万 |
-0.10 |
-1.61% |
2022-03-21 |
6.38 |
6.54 |
6.20 |
6.22 |
468662手 |
29592万 |
-0.29 |
-4.46% |
2022-03-18 |
6.71 |
7.00 |
6.42 |
6.51 |
592133手 |
39541万 |
-0.37 |
-5.38% |
2022-03-17 |
6.65 |
7.39 |
6.42 |
6.88 |
803785手 |
54695万 |
0.16 |
2.38% |
2022-03-16 |
6.60 |
6.87 |
6.10 |
6.72 |
638104手 |
41368万 |
0.17 |
2.60% |
2022-03-15 |
6.38 |
7.02 |
6.27 |
6.55 |
662010手 |
43750万 |
0.07 |
1.08% |
2022-03-14 |
6.61 |
7.20 |
6.32 |
6.48 |
924852手 |
61800万 |
-0.19 |
-2.85% |
2022-03-11 |
5.86 |
6.67 |
5.74 |
6.67 |
885864手 |
55623万 |
0.61 |
10.07% |
2022-03-10 |
6.37 |
6.45 |
6.05 |
6.06 |
878001手 |
54511万 |
0.00 |
0.00% |
2022-03-09 |
5.43 |
6.06 |
5.43 |
6.06 |
585193手 |
34965万 |
0.55 |
9.98% |
2022-03-08 |
5.81 |
5.89 |
5.43 |
5.51 |
491989手 |
27580万 |
-0.43 |
-7.24% |
2022-03-07 |
6.55 |
6.58 |
5.85 |
5.94 |
812629手 |
50810万 |
-0.09 |
-1.49% |
2022-03-04 |
5.49 |
6.03 |
5.42 |
6.03 |
324106手 |
18807万 |
0.55 |
10.04% |
2022-03-03 |
5.40 |
5.55 |
5.32 |
5.48 |
241294手 |
13120万 |
0.13 |
2.43% |
2022-03-02 |
5.20 |
5.39 |
5.16 |
5.35 |
153354手 |
8137万 |
0.12 |
2.29% |
2022-03-01 |
5.19 |
5.30 |
5.18 |
5.23 |
102461手 |
5363万 |
0.04 |
0.77% |
2022-02-28 |
5.31 |
5.32 |
5.15 |
5.19 |
119203手 |
6200万 |
-0.11 |
-2.08% |
2022-02-25 |
5.24 |
5.39 |
5.19 |
5.30 |
197741手 |
10469万 |
0.08 |
1.53% |
2022-02-24 |
5.14 |
5.43 |
5.11 |
5.22 |
298304手 |
15766万 |
0.06 |
1.16% |
2022-02-23 |
5.14 |
5.20 |
5.11 |
5.16 |
106273手 |
5471万 |
0.04 |
0.78% |
2022-02-22 |
5.19 |
5.26 |
5.09 |
5.12 |
157125手 |
8111万 |
-0.08 |
-1.54% |
2022-02-21 |
5.10 |
5.25 |
5.02 |
5.20 |
190227手 |
9826万 |
0.14 |
2.77% |
2022-02-18 |
4.96 |
5.07 |
4.91 |
5.06 |
84455手 |
4227万 |
0.08 |
1.61% |
2022-02-17 |
5.05 |
5.09 |
4.97 |
4.98 |
88223手 |
4425万 |
-0.08 |
-1.58% |
2022-02-16 |
4.97 |
5.12 |
4.96 |
5.06 |
106950手 |
5390万 |
0.10 |
2.02% |
2022-02-15 |
5.00 |
5.05 |
4.91 |
4.96 |
84505手 |
4206万 |
-0.04 |
-0.80% |
2022-02-14 |
4.93 |
5.07 |
4.92 |
5.00 |
104054手 |
5213万 |
0.03 |
0.60% |
2022-02-11 |
5.15 |
5.15 |
4.96 |
4.97 |
143504手 |
7211万 |
-0.18 |
-3.50% |
2022-02-10 |
5.17 |
5.26 |
5.11 |
5.15 |
116222手 |
6000万 |
-0.05 |
-0.96% |
2022-02-09 |
5.14 |
5.23 |
5.10 |
5.20 |
121716手 |
6313万 |
0.04 |
0.78% |
2022-02-08 |
5.11 |
5.18 |
5.03 |
5.16 |
104212手 |
5328万 |
0.10 |
1.98% |
2022-02-07 |
5.08 |
5.13 |
4.98 |
5.06 |
102544手 |
5188万 |
0.05 |
1.00% |
2022-01-28 |
4.94 |
5.08 |
4.83 |
5.01 |
121023手 |
6019万 |
0.09 |
1.83% |
2022-01-27 |
5.12 |
5.13 |
4.90 |
4.92 |
107714手 |
5378万 |
-0.16 |
-3.15% |
2022-01-26 |
5.01 |
5.21 |
5.00 |
5.08 |
153530手 |
7845万 |
0.12 |
2.42% |
2022-01-25 |
5.23 |
5.26 |
4.96 |
4.96 |
148205手 |
7559万 |
-0.30 |
-5.70% |
2022-01-24 |
5.30 |
5.32 |
5.15 |
5.26 |
106656手 |
5598万 |
-0.04 |
-0.76% |
2022-01-21 |
5.31 |
5.38 |
5.27 |
5.30 |
102968手 |
5472万 |
-0.03 |
-0.56% |
2022-01-20 |
5.50 |
5.56 |
5.30 |
5.33 |
164445手 |
8887万 |
-0.20 |
-3.62% |
2022-01-19 |
5.54 |
5.62 |
5.45 |
5.53 |
166718手 |
9216万 |
0.03 |
0.55% |
2022-01-18 |
5.68 |
5.69 |
5.47 |
5.50 |
245296手 |
13612万 |
-0.20 |
-3.51% |
2022-01-17 |
5.74 |
5.84 |
5.62 |
5.70 |
197994手 |
11264万 |
-0.04 |
-0.70% |
2022-01-14 |
6.00 |
6.10 |
5.70 |
5.74 |
282628手 |
16531万 |
-0.25 |
-4.17% |
2022-01-13 |
5.75 |
6.15 |
5.62 |
5.99 |
427588手 |
25190万 |
0.26 |
4.54% |
2022-01-12 |
5.60 |
5.83 |
5.60 |
5.73 |
211243手 |
12074万 |
0.11 |
1.96% |
2022-01-11 |
5.74 |
5.80 |
5.60 |
5.62 |
188907手 |
10723万 |
-0.11 |
-1.92% |
2022-01-10 |
5.70 |
5.82 |
5.63 |
5.73 |
182805手 |
10476万 |
-0.04 |
-0.69% |
2022-01-07 |
5.99 |
6.14 |
5.76 |
5.77 |
323055手 |
19149万 |
-0.33 |
-5.41% |
2022-01-06 |
6.03 |
6.47 |
5.81 |
6.10 |
530541手 |
32255万 |
-0.15 |
-2.40% |
2022-01-05 |
5.87 |
6.47 |
5.56 |
6.25 |
680244手 |
41061万 |
0.37 |
6.29% |
2022-01-04 |
5.96 |
5.97 |
5.70 |
5.88 |
285704手 |
16717万 |
0.04 |
0.69% |