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 |
4.93 |
5.03 |
4.81 |
4.98 |
889963手 |
43734万 |
-0.01 |
-0.20% |
2022-06-22 |
5.19 |
5.21 |
4.98 |
4.99 |
1100548手 |
55837万 |
-0.26 |
-4.95% |
2022-06-21 |
5.45 |
5.46 |
5.19 |
5.25 |
1350747手 |
71244万 |
-0.24 |
-4.37% |
2022-06-20 |
5.36 |
5.60 |
5.26 |
5.49 |
1519447手 |
82953万 |
0.20 |
3.78% |
2022-06-17 |
5.18 |
5.40 |
5.14 |
5.29 |
1097063手 |
58095万 |
0.08 |
1.54% |
2022-06-16 |
5.18 |
5.31 |
5.17 |
5.21 |
760151手 |
39766万 |
0.03 |
0.58% |
2022-06-15 |
5.30 |
5.37 |
5.17 |
5.18 |
952664手 |
50103万 |
-0.14 |
-2.63% |
2022-06-14 |
5.32 |
5.36 |
5.09 |
5.32 |
1123489手 |
58874万 |
-0.08 |
-1.48% |
2022-06-13 |
5.30 |
5.42 |
5.26 |
5.40 |
900021手 |
48179万 |
0.02 |
0.37% |
2022-06-10 |
5.25 |
5.47 |
5.24 |
5.38 |
904919手 |
48820万 |
0.07 |
1.32% |
2022-06-09 |
5.39 |
5.43 |
5.26 |
5.31 |
777222手 |
41501万 |
-0.08 |
-1.48% |
2022-06-08 |
5.42 |
5.48 |
5.21 |
5.39 |
1716283手 |
91896万 |
-0.09 |
-1.64% |
2022-06-07 |
5.57 |
5.77 |
5.41 |
5.48 |
1534878手 |
85523万 |
-0.15 |
-2.66% |
2022-06-06 |
5.55 |
5.69 |
5.55 |
5.63 |
1341284手 |
75349万 |
0.02 |
0.36% |
2022-06-02 |
5.52 |
5.69 |
5.38 |
5.61 |
1734415手 |
95908万 |
0.06 |
1.08% |
2022-06-01 |
5.84 |
5.89 |
5.40 |
5.55 |
2247627手 |
126162万 |
-0.12 |
-2.12% |
2022-05-31 |
5.85 |
5.93 |
5.61 |
5.67 |
2472370手 |
142025万 |
-0.02 |
-0.35% |
2022-05-30 |
5.34 |
5.89 |
5.30 |
5.69 |
2847477手 |
160965万 |
0.34 |
6.36% |
2022-05-27 |
5.30 |
5.52 |
5.24 |
5.35 |
1759147手 |
94319万 |
0.05 |
0.94% |
2022-05-26 |
5.40 |
5.43 |
5.24 |
5.30 |
2657897手 |
141756万 |
0.03 |
0.57% |
2022-05-25 |
4.78 |
5.27 |
4.75 |
5.27 |
1754830手 |
88914万 |
0.48 |
10.02% |
2022-05-24 |
5.04 |
5.13 |
4.79 |
4.79 |
1279575手 |
63500万 |
-0.25 |
-4.96% |
2022-05-23 |
5.00 |
5.08 |
4.91 |
5.04 |
1463961手 |
73262万 |
-0.12 |
-2.33% |
2022-05-20 |
4.96 |
5.28 |
4.88 |
5.16 |
2108038手 |
107016万 |
0.24 |
4.88% |
2022-05-19 |
4.50 |
5.01 |
4.46 |
4.92 |
1819878手 |
87664万 |
0.31 |
6.72% |
2022-05-18 |
4.65 |
4.71 |
4.60 |
4.61 |
610281手 |
28359万 |
-0.11 |
-2.33% |
2022-05-17 |
4.60 |
4.72 |
4.48 |
4.72 |
942002手 |
43395万 |
0.07 |
1.50% |
2022-05-16 |
4.75 |
4.78 |
4.58 |
4.65 |
932552手 |
43419万 |
-0.11 |
-2.31% |
2022-05-13 |
4.95 |
4.98 |
4.69 |
4.76 |
1359396手 |
65110万 |
-0.13 |
-2.66% |
2022-05-12 |
4.65 |
5.03 |
4.62 |
4.89 |
1781199手 |
85910万 |
0.19 |
4.04% |
2022-05-11 |
4.66 |
4.90 |
4.65 |
4.70 |
1291012手 |
61705万 |
0.00 |
0.00% |
2022-05-10 |
4.47 |
4.73 |
4.40 |
4.70 |
1106537手 |
50936万 |
0.14 |
3.07% |
2022-05-09 |
4.49 |
4.64 |
4.44 |
4.56 |
641817手 |
29256万 |
0.06 |
1.33% |
2022-05-06 |
4.58 |
4.65 |
4.47 |
4.50 |
1098208手 |
50041万 |
-0.28 |
-5.86% |
2022-05-05 |
4.41 |
4.88 |
4.36 |
4.78 |
1322524手 |
61879万 |
0.30 |
6.70% |
2022-04-29 |
4.25 |
4.56 |
4.23 |
4.48 |
1336104手 |
58689万 |
0.24 |
5.66% |
2022-04-28 |
4.28 |
4.46 |
4.21 |
4.24 |
1162644手 |
50244万 |
-0.06 |
-1.40% |
2022-04-27 |
4.04 |
4.32 |
3.93 |
4.30 |
1288893手 |
53269万 |
0.26 |
6.44% |
2022-04-26 |
4.35 |
4.40 |
4.00 |
4.04 |
1348314手 |
56207万 |
-0.32 |
-7.34% |
2022-04-25 |
4.68 |
4.72 |
4.36 |
4.36 |
1208435手 |
54591万 |
-0.48 |
-9.92% |
2022-04-22 |
4.70 |
4.92 |
4.66 |
4.84 |
957329手 |
46015万 |
0.09 |
1.90% |
2022-04-21 |
5.19 |
5.20 |
4.73 |
4.75 |
1618734手 |
79345万 |
-0.44 |
-8.48% |
2022-04-20 |
5.18 |
5.41 |
5.11 |
5.19 |
1446951手 |
75936万 |
0.07 |
1.37% |
2022-04-19 |
5.12 |
5.25 |
5.04 |
5.12 |
713513手 |
36657万 |
-0.02 |
-0.39% |
2022-04-18 |
5.05 |
5.17 |
4.92 |
5.14 |
973467手 |
49075万 |
0.01 |
0.20% |
2022-04-15 |
5.24 |
5.35 |
5.00 |
5.13 |
1055125手 |
54713万 |
-0.15 |
-2.84% |
2022-04-14 |
5.35 |
5.35 |
5.19 |
5.28 |
772678手 |
40755万 |
0.01 |
0.19% |
2022-04-13 |
5.33 |
5.44 |
5.19 |
5.27 |
1052156手 |
55940万 |
-0.14 |
-2.59% |
2022-04-12 |
5.31 |
5.45 |
5.27 |
5.41 |
934820手 |
50086万 |
0.02 |
0.37% |
2022-04-11 |
5.67 |
5.77 |
5.29 |
5.39 |
1542767手 |
84755万 |
-0.47 |
-8.02% |
2022-04-08 |
5.97 |
5.99 |
5.54 |
5.86 |
1425578手 |
81782万 |
-0.07 |
-1.18% |
2022-04-07 |
6.08 |
6.11 |
5.91 |
5.93 |
959758手 |
57536万 |
-0.22 |
-3.58% |
2022-04-06 |
6.08 |
6.19 |
6.02 |
6.15 |
1020586手 |
62607万 |
0.17 |
2.84% |
2022-04-01 |
5.95 |
6.10 |
5.92 |
5.98 |
830929手 |
49925万 |
-0.08 |
-1.32% |
2022-03-31 |
6.19 |
6.19 |
6.01 |
6.06 |
1026247手 |
62300万 |
-0.12 |
-1.94% |
2022-03-30 |
6.16 |
6.28 |
6.08 |
6.18 |
1231061手 |
76093万 |
0.14 |
2.32% |
2022-03-29 |
6.14 |
6.21 |
5.98 |
6.04 |
1108845手 |
67467万 |
-0.15 |
-2.42% |
2022-03-28 |
5.88 |
6.25 |
5.84 |
6.19 |
1614786手 |
98702万 |
0.18 |
3.00% |
2022-03-25 |
6.26 |
6.38 |
5.98 |
6.01 |
2458551手 |
150706万 |
-0.43 |
-6.68% |
2022-03-24 |
6.75 |
6.77 |
6.33 |
6.44 |
1988830手 |
129289万 |
-0.30 |
-4.45% |
2022-03-23 |
7.11 |
7.35 |
6.67 |
6.74 |
2557649手 |
178024万 |
-0.04 |
-0.59% |
2022-03-22 |
6.95 |
7.03 |
6.68 |
6.78 |
2124033手 |
144968万 |
-0.24 |
-3.42% |
2022-03-21 |
7.28 |
7.36 |
6.93 |
7.02 |
2648090手 |
188850万 |
-0.28 |
-3.84% |
2022-03-18 |
6.92 |
7.49 |
6.84 |
7.30 |
2771282手 |
200006万 |
0.27 |
3.84% |
2022-03-17 |
7.05 |
7.30 |
6.95 |
7.03 |
3268686手 |
232319万 |
-0.02 |
-0.28% |
2022-03-16 |
6.62 |
7.05 |
6.19 |
7.05 |
3682829手 |
245287万 |
0.64 |
9.98% |
2022-03-15 |
7.03 |
7.24 |
6.39 |
6.41 |
3504409手 |
237220万 |
-0.69 |
-9.72% |
2022-03-14 |
7.09 |
7.46 |
6.91 |
7.10 |
2749422手 |
198338万 |
-0.20 |
-2.74% |
2022-03-11 |
7.40 |
7.57 |
7.15 |
7.30 |
4076744手 |
299411万 |
-0.46 |
-5.93% |
2022-03-10 |
7.47 |
8.27 |
7.25 |
7.76 |
5463978手 |
430429万 |
0.24 |
3.19% |
2022-03-09 |
7.21 |
7.70 |
7.08 |
7.52 |
4337883手 |
321029万 |
0.38 |
5.32% |
2022-03-08 |
6.39 |
7.14 |
6.35 |
7.14 |
3299951手 |
231184万 |
0.65 |
10.02% |
2022-03-07 |
6.13 |
6.66 |
6.08 |
6.49 |
2779193手 |
178078万 |
0.44 |
7.27% |
2022-03-04 |
6.40 |
6.40 |
6.04 |
6.05 |
2421731手 |
149761万 |
-0.37 |
-5.76% |
2022-03-03 |
6.00 |
6.42 |
5.86 |
6.42 |
2902351手 |
179854万 |
0.58 |
9.93% |
2022-03-02 |
5.89 |
5.95 |
5.72 |
5.84 |
1155687手 |
67218万 |
-0.10 |
-1.68% |
2022-03-01 |
5.83 |
6.18 |
5.76 |
5.94 |
1879330手 |
111848万 |
0.19 |
3.30% |
2022-02-28 |
5.69 |
5.90 |
5.55 |
5.75 |
1826435手 |
104476万 |
0.30 |
5.50% |
2022-02-25 |
5.57 |
5.61 |
5.42 |
5.45 |
1103825手 |
60726万 |
-0.04 |
-0.73% |
2022-02-24 |
5.61 |
5.93 |
5.28 |
5.49 |
2115943手 |
119361万 |
-0.18 |
-3.17% |
2022-02-23 |
5.47 |
5.82 |
5.41 |
5.67 |
1418417手 |
79461万 |
0.16 |
2.90% |
2022-02-22 |
5.49 |
5.74 |
5.44 |
5.51 |
1078881手 |
59862万 |
-0.04 |
-0.72% |
2022-02-21 |
5.51 |
5.61 |
5.38 |
5.55 |
1116857手 |
61650万 |
0.06 |
1.09% |
2022-02-18 |
5.37 |
5.55 |
5.35 |
5.49 |
966785手 |
52905万 |
0.05 |
0.92% |
2022-02-17 |
5.38 |
5.62 |
5.34 |
5.44 |
1438175手 |
79324万 |
0.06 |
1.11% |
2022-02-16 |
5.43 |
5.50 |
5.35 |
5.38 |
951355手 |
51482万 |
-0.05 |
-0.92% |
2022-02-15 |
5.38 |
5.52 |
5.27 |
5.43 |
1198619手 |
64760万 |
0.02 |
0.37% |
2022-02-14 |
5.48 |
5.58 |
5.35 |
5.41 |
1304437手 |
71213万 |
-0.17 |
-3.05% |
2022-02-11 |
5.75 |
5.91 |
5.46 |
5.58 |
3030247手 |
170897万 |
-0.30 |
-5.10% |
2022-02-10 |
5.56 |
5.92 |
5.45 |
5.88 |
4103162手 |
238707万 |
0.50 |
9.29% |
2022-02-09 |
4.93 |
5.38 |
4.81 |
5.38 |
1429060手 |
73849万 |
0.49 |
10.02% |
2022-02-08 |
4.68 |
4.89 |
4.67 |
4.89 |
812688手 |
39068万 |
0.22 |
4.71% |
2022-02-07 |
4.76 |
4.81 |
4.64 |
4.67 |
431626手 |
20316万 |
0.06 |
1.30% |
2022-01-28 |
4.55 |
4.72 |
4.48 |
4.61 |
554060手 |
25479万 |
0.14 |
3.13% |
2022-01-27 |
4.65 |
4.66 |
4.40 |
4.47 |
657984手 |
29663万 |
-0.17 |
-3.66% |
2022-01-26 |
4.60 |
4.80 |
4.45 |
4.64 |
794610手 |
36905万 |
-0.09 |
-1.90% |
2022-01-25 |
5.25 |
5.25 |
4.73 |
4.73 |
1284141手 |
61993万 |
-0.53 |
-10.08% |
2022-01-24 |
5.21 |
5.29 |
5.18 |
5.26 |
371664手 |
19479万 |
0.01 |
0.19% |
2022-01-21 |
5.17 |
5.30 |
5.17 |
5.25 |
448288手 |
23514万 |
0.03 |
0.57% |
2022-01-20 |
5.35 |
5.40 |
5.21 |
5.22 |
676926手 |
35628万 |
-0.17 |
-3.15% |
2022-01-19 |
5.43 |
5.52 |
5.31 |
5.39 |
816753手 |
44095万 |
-0.12 |
-2.18% |
2022-01-18 |
5.31 |
5.70 |
5.27 |
5.51 |
1427352手 |
78255万 |
0.22 |
4.16% |
2022-01-17 |
5.21 |
5.29 |
5.15 |
5.29 |
622546手 |
32458万 |
0.10 |
1.93% |
2022-01-14 |
5.23 |
5.29 |
5.17 |
5.19 |
619145手 |
32274万 |
-0.06 |
-1.14% |
2022-01-13 |
5.33 |
5.33 |
5.23 |
5.25 |
607393手 |
32023万 |
-0.09 |
-1.69% |
2022-01-12 |
5.27 |
5.38 |
5.21 |
5.34 |
704575手 |
37441万 |
0.06 |
1.14% |
2022-01-11 |
5.41 |
5.51 |
5.26 |
5.28 |
979052手 |
52666万 |
-0.20 |
-3.65% |
2022-01-10 |
5.65 |
5.69 |
5.40 |
5.48 |
989818手 |
54497万 |
-0.15 |
-2.66% |
2022-01-07 |
5.60 |
5.69 |
5.52 |
5.63 |
1397456手 |
78217万 |
-0.08 |
-1.40% |