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 |
5.40 |
5.48 |
5.29 |
5.34 |
55953手 |
3002万 |
-0.05 |
-0.93% |
2022-06-22 |
5.40 |
5.41 |
5.33 |
5.39 |
40281手 |
2160万 |
0.00 |
0.00% |
2022-06-21 |
5.50 |
5.50 |
5.36 |
5.39 |
43496手 |
2349万 |
-0.10 |
-1.82% |
2022-06-20 |
5.54 |
5.55 |
5.45 |
5.49 |
39275手 |
2157万 |
-0.04 |
-0.72% |
2022-06-17 |
5.43 |
5.55 |
5.40 |
5.53 |
44759手 |
2446万 |
-0.02 |
-0.36% |
2022-06-16 |
5.45 |
5.65 |
5.43 |
5.55 |
65303手 |
3615万 |
0.06 |
1.09% |
2022-06-15 |
5.55 |
5.58 |
5.45 |
5.49 |
44393手 |
2446万 |
-0.05 |
-0.90% |
2022-06-14 |
5.56 |
5.57 |
5.40 |
5.54 |
46784手 |
2566万 |
-0.09 |
-1.60% |
2022-06-13 |
5.85 |
5.88 |
5.58 |
5.63 |
87763手 |
4990万 |
-0.22 |
-3.76% |
2022-06-10 |
5.35 |
5.85 |
5.32 |
5.85 |
88260手 |
4970万 |
0.47 |
8.74% |
2022-06-09 |
5.48 |
5.51 |
5.33 |
5.38 |
36790手 |
1980万 |
-0.11 |
-2.00% |
2022-06-08 |
5.49 |
5.65 |
5.36 |
5.49 |
40744手 |
2242万 |
-0.02 |
-0.36% |
2022-06-07 |
5.63 |
5.65 |
5.41 |
5.51 |
57887手 |
3185万 |
-0.16 |
-2.82% |
2022-06-06 |
5.79 |
5.79 |
5.62 |
5.67 |
29451手 |
1665万 |
-0.03 |
-0.53% |
2022-06-02 |
5.72 |
5.73 |
5.64 |
5.70 |
25401手 |
1444万 |
0.02 |
0.35% |
2022-06-01 |
5.68 |
5.76 |
5.60 |
5.68 |
26534手 |
1504万 |
0.00 |
0.00% |
2022-05-31 |
5.81 |
5.85 |
5.63 |
5.68 |
30794手 |
1758万 |
-0.11 |
-1.90% |
2022-05-30 |
5.76 |
5.94 |
5.72 |
5.79 |
48314手 |
2816万 |
0.03 |
0.52% |
2022-05-27 |
5.87 |
5.92 |
5.71 |
5.76 |
50279手 |
2917万 |
-0.14 |
-2.37% |
2022-05-26 |
5.59 |
5.92 |
5.56 |
5.90 |
86010手 |
4983万 |
0.28 |
4.98% |
2022-05-25 |
5.54 |
5.66 |
5.45 |
5.62 |
44667手 |
2489万 |
0.08 |
1.44% |
2022-05-24 |
5.80 |
5.88 |
5.50 |
5.54 |
68951手 |
3917万 |
-0.24 |
-4.15% |
2022-05-23 |
5.68 |
5.84 |
5.65 |
5.78 |
81103手 |
4668万 |
0.09 |
1.58% |
2022-05-20 |
5.70 |
5.79 |
5.63 |
5.69 |
83467手 |
4751万 |
-0.09 |
-1.56% |
2022-05-19 |
5.46 |
5.86 |
5.30 |
5.78 |
144248手 |
8107万 |
0.24 |
4.33% |
2022-05-18 |
5.45 |
5.84 |
5.25 |
5.54 |
181649手 |
10132万 |
0.06 |
1.09% |
2022-05-17 |
5.00 |
5.48 |
4.90 |
5.48 |
91740手 |
4767万 |
0.50 |
10.04% |
2022-05-16 |
5.11 |
5.16 |
4.98 |
4.98 |
22147手 |
1116万 |
-0.08 |
-1.58% |
2022-05-13 |
5.13 |
5.16 |
4.98 |
5.06 |
29405手 |
1481万 |
-0.02 |
-0.39% |
2022-05-12 |
4.99 |
5.11 |
4.95 |
5.08 |
26122手 |
1317万 |
0.07 |
1.40% |
2022-05-11 |
5.09 |
5.18 |
5.01 |
5.01 |
26256手 |
1343万 |
-0.07 |
-1.38% |
2022-05-10 |
4.89 |
5.08 |
4.85 |
5.08 |
32213手 |
1612万 |
0.10 |
2.01% |
2022-05-09 |
4.85 |
5.03 |
4.85 |
4.98 |
33480手 |
1660万 |
0.07 |
1.43% |
2022-05-06 |
4.81 |
5.09 |
4.72 |
4.91 |
50744手 |
2481万 |
0.00 |
0.00% |
2022-05-05 |
4.86 |
4.98 |
4.83 |
4.91 |
21145手 |
1040万 |
0.01 |
0.20% |
2022-04-29 |
4.50 |
4.94 |
4.50 |
4.90 |
34936手 |
1666万 |
0.33 |
7.22% |
2022-04-28 |
4.62 |
4.76 |
4.51 |
4.57 |
28640手 |
1322万 |
-0.04 |
-0.87% |
2022-04-27 |
4.50 |
4.67 |
4.40 |
4.61 |
39289手 |
1770万 |
-0.03 |
-0.65% |
2022-04-26 |
4.86 |
4.92 |
4.41 |
4.64 |
30601手 |
1456万 |
-0.26 |
-5.31% |
2022-04-25 |
5.35 |
5.37 |
4.85 |
4.90 |
42323手 |
2173万 |
-0.49 |
-9.09% |
2022-04-22 |
5.34 |
5.43 |
5.21 |
5.39 |
21894手 |
1170万 |
0.05 |
0.94% |
2022-04-21 |
5.70 |
5.70 |
5.32 |
5.34 |
34965手 |
1900万 |
-0.27 |
-4.81% |
2022-04-20 |
5.62 |
5.73 |
5.55 |
5.61 |
23106手 |
1304万 |
-0.09 |
-1.58% |
2022-04-19 |
5.63 |
5.76 |
5.63 |
5.70 |
28127手 |
1598万 |
0.06 |
1.06% |
2022-04-18 |
5.77 |
5.83 |
5.63 |
5.64 |
37331手 |
2123万 |
-0.09 |
-1.57% |
2022-04-15 |
5.60 |
5.87 |
5.60 |
5.73 |
55621手 |
3191万 |
-0.21 |
-3.54% |
2022-04-14 |
6.11 |
6.11 |
5.77 |
5.94 |
127676手 |
7584万 |
0.01 |
0.17% |
2022-04-13 |
5.41 |
5.93 |
5.33 |
5.93 |
73455手 |
4197万 |
0.54 |
10.02% |
2022-04-12 |
5.34 |
5.39 |
5.20 |
5.39 |
22928手 |
1214万 |
0.08 |
1.51% |
2022-04-11 |
5.45 |
5.50 |
5.24 |
5.31 |
21046手 |
1131万 |
-0.15 |
-2.75% |
2022-04-08 |
5.58 |
5.64 |
5.40 |
5.46 |
29999手 |
1647万 |
-0.11 |
-1.98% |
2022-04-07 |
5.81 |
5.81 |
5.56 |
5.57 |
28708手 |
1625万 |
-0.19 |
-3.30% |
2022-04-06 |
5.54 |
5.96 |
5.43 |
5.76 |
79408手 |
4571万 |
0.25 |
4.54% |
2022-04-01 |
5.49 |
5.55 |
5.39 |
5.51 |
30707手 |
1673万 |
0.00 |
0.00% |
2022-03-31 |
5.48 |
5.65 |
5.48 |
5.51 |
20175手 |
1120万 |
0.03 |
0.55% |
2022-03-30 |
5.52 |
5.52 |
5.42 |
5.48 |
18556手 |
1014万 |
0.01 |
0.18% |
2022-03-29 |
5.65 |
5.69 |
5.46 |
5.47 |
18507手 |
1023万 |
-0.15 |
-2.67% |
2022-03-28 |
5.60 |
5.63 |
5.42 |
5.62 |
26752手 |
1480万 |
0.03 |
0.54% |
2022-03-25 |
5.58 |
5.70 |
5.54 |
5.59 |
20159手 |
1135万 |
0.01 |
0.18% |
2022-03-24 |
5.62 |
5.68 |
5.56 |
5.58 |
19850手 |
1114万 |
-0.04 |
-0.71% |
2022-03-23 |
5.67 |
5.71 |
5.61 |
5.62 |
22266手 |
1254万 |
-0.04 |
-0.71% |
2022-03-22 |
5.67 |
5.73 |
5.60 |
5.66 |
22775手 |
1289万 |
-0.04 |
-0.70% |
2022-03-21 |
5.68 |
5.73 |
5.64 |
5.70 |
24240手 |
1379万 |
0.03 |
0.53% |
2022-03-18 |
5.45 |
5.70 |
5.45 |
5.67 |
39085手 |
2184万 |
0.22 |
4.04% |
2022-03-17 |
5.48 |
5.68 |
5.38 |
5.45 |
43725手 |
2418万 |
-0.03 |
-0.55% |
2022-03-16 |
5.52 |
5.57 |
5.24 |
5.48 |
35389手 |
1913万 |
0.09 |
1.67% |
2022-03-15 |
5.76 |
5.76 |
5.35 |
5.39 |
33617手 |
1865万 |
-0.37 |
-6.42% |
2022-03-14 |
6.00 |
6.03 |
5.75 |
5.76 |
17782手 |
1045万 |
-0.25 |
-4.16% |
2022-03-11 |
6.00 |
6.05 |
5.85 |
6.01 |
25783手 |
1531万 |
-0.04 |
-0.66% |
2022-03-10 |
5.79 |
6.07 |
5.75 |
6.05 |
46110手 |
2744万 |
0.36 |
6.33% |
2022-03-09 |
5.81 |
5.92 |
5.45 |
5.69 |
47544手 |
2698万 |
-0.12 |
-2.06% |
2022-03-08 |
5.95 |
6.08 |
5.77 |
5.81 |
32427手 |
1912万 |
-0.16 |
-2.68% |
2022-03-07 |
6.08 |
6.14 |
5.97 |
5.97 |
26648手 |
1609万 |
-0.11 |
-1.81% |
2022-03-04 |
6.21 |
6.24 |
6.07 |
6.08 |
39788手 |
2436万 |
-0.16 |
-2.56% |
2022-03-03 |
6.25 |
6.30 |
6.17 |
6.24 |
35919手 |
2238万 |
-0.01 |
-0.16% |
2022-03-02 |
6.15 |
6.33 |
6.14 |
6.25 |
33511手 |
2099万 |
0.07 |
1.13% |
2022-03-01 |
6.12 |
6.26 |
6.12 |
6.18 |
28181手 |
1743万 |
0.06 |
0.98% |
2022-02-28 |
6.31 |
6.32 |
6.08 |
6.12 |
50816手 |
3120万 |
-0.13 |
-2.08% |
2022-02-25 |
6.28 |
6.42 |
6.25 |
6.25 |
21204手 |
1341万 |
-0.02 |
-0.32% |
2022-02-24 |
6.41 |
6.46 |
6.20 |
6.27 |
31759手 |
2010万 |
-0.16 |
-2.49% |
2022-02-23 |
6.35 |
6.48 |
6.29 |
6.43 |
36616手 |
2340万 |
0.08 |
1.26% |
2022-02-22 |
6.32 |
6.36 |
6.21 |
6.35 |
29836手 |
1873万 |
0.03 |
0.47% |
2022-02-21 |
6.30 |
6.35 |
6.26 |
6.32 |
17761手 |
1120万 |
0.01 |
0.16% |
2022-02-18 |
6.19 |
6.35 |
6.16 |
6.31 |
24408手 |
1530万 |
0.09 |
1.45% |
2022-02-17 |
6.28 |
6.39 |
6.22 |
6.22 |
30020手 |
1891万 |
-0.11 |
-1.74% |