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 |
5.72 |
5.75 |
5.68 |
5.75 |
60366手 |
3454万 |
0.07 |
1.23% |
2022-06-22 |
5.78 |
5.79 |
5.68 |
5.68 |
62294手 |
3571万 |
-0.10 |
-1.73% |
2022-06-21 |
5.81 |
5.84 |
5.75 |
5.78 |
76167手 |
4415万 |
0.01 |
0.17% |
2022-06-20 |
5.82 |
5.83 |
5.75 |
5.77 |
83991手 |
4847万 |
-0.04 |
-0.69% |
2022-06-17 |
5.83 |
5.85 |
5.75 |
5.81 |
72846手 |
4230万 |
-0.06 |
-1.02% |
2022-06-16 |
5.82 |
5.94 |
5.82 |
5.87 |
108066手 |
6360万 |
0.04 |
0.69% |
2022-06-15 |
5.85 |
5.91 |
5.83 |
5.83 |
92145手 |
5412万 |
0.00 |
0.00% |
2022-06-14 |
5.79 |
5.84 |
5.71 |
5.83 |
86708手 |
5008万 |
0.02 |
0.34% |
2022-06-13 |
5.84 |
5.87 |
5.76 |
5.81 |
75110手 |
4370万 |
-0.06 |
-1.02% |
2022-06-10 |
5.82 |
5.88 |
5.81 |
5.87 |
69332手 |
4055万 |
0.01 |
0.17% |
2022-06-09 |
5.92 |
5.92 |
5.83 |
5.86 |
63218手 |
3710万 |
-0.05 |
-0.85% |
2022-06-08 |
5.93 |
5.93 |
5.82 |
5.91 |
89420手 |
5260万 |
-0.01 |
-0.17% |
2022-06-07 |
5.90 |
5.94 |
5.87 |
5.92 |
85371手 |
5045万 |
0.02 |
0.34% |
2022-06-06 |
5.90 |
5.92 |
5.86 |
5.90 |
99418手 |
5853万 |
0.02 |
0.34% |
2022-06-02 |
5.87 |
5.90 |
5.83 |
5.88 |
68386手 |
4012万 |
0.01 |
0.17% |
2022-06-01 |
5.81 |
5.90 |
5.81 |
5.87 |
107408手 |
6291万 |
0.04 |
0.69% |
2022-05-31 |
5.79 |
5.85 |
5.77 |
5.83 |
115018手 |
6699万 |
0.04 |
0.69% |
2022-05-30 |
5.79 |
5.82 |
5.73 |
5.79 |
75997手 |
4391万 |
0.02 |
0.35% |
2022-05-27 |
5.82 |
5.82 |
5.73 |
5.77 |
81924手 |
4729万 |
-0.01 |
-0.17% |
2022-05-26 |
5.70 |
5.81 |
5.67 |
5.78 |
121084手 |
6960万 |
0.14 |
2.48% |
2022-05-25 |
5.55 |
5.64 |
5.55 |
5.64 |
61104手 |
3426万 |
0.09 |
1.62% |
2022-05-24 |
5.80 |
5.85 |
5.54 |
5.55 |
126992手 |
7232万 |
-0.19 |
-3.31% |
2022-05-23 |
5.72 |
5.79 |
5.69 |
5.74 |
110837手 |
6365万 |
0.06 |
1.06% |
2022-05-20 |
5.61 |
5.68 |
5.59 |
5.68 |
72264手 |
4081万 |
0.08 |
1.43% |
2022-05-19 |
5.57 |
5.60 |
5.53 |
5.60 |
63678手 |
3542万 |
-0.03 |
-0.53% |
2022-05-18 |
5.62 |
5.65 |
5.58 |
5.63 |
59815手 |
3359万 |
0.05 |
0.90% |
2022-05-17 |
5.60 |
5.61 |
5.52 |
5.58 |
84490手 |
4698万 |
-0.02 |
-0.36% |
2022-05-16 |
5.62 |
5.65 |
5.56 |
5.60 |
86559手 |
4852万 |
0.03 |
0.54% |
2022-05-13 |
5.59 |
5.61 |
5.50 |
5.57 |
68034手 |
3780万 |
0.02 |
0.36% |
2022-05-12 |
5.55 |
5.61 |
5.48 |
5.55 |
98103手 |
5435万 |
-0.04 |
-0.72% |
2022-05-11 |
5.66 |
5.73 |
5.58 |
5.59 |
182319手 |
10316万 |
-0.07 |
-1.24% |
2022-05-10 |
5.62 |
5.75 |
5.57 |
5.66 |
196480手 |
11089万 |
-0.06 |
-1.05% |
2022-05-09 |
5.45 |
5.78 |
5.45 |
5.72 |
308577手 |
17562万 |
0.27 |
4.95% |
2022-05-06 |
5.40 |
5.48 |
5.35 |
5.45 |
300135手 |
16273万 |
0.05 |
0.93% |
2022-05-05 |
5.29 |
5.40 |
5.18 |
5.40 |
230350手 |
12282万 |
0.49 |
9.98% |
2022-04-29 |
4.81 |
4.92 |
4.80 |
4.91 |
111198手 |
5406万 |
0.13 |
2.72% |
2022-04-28 |
4.80 |
4.85 |
4.73 |
4.78 |
99577手 |
4770万 |
-0.04 |
-0.83% |
2022-04-27 |
4.66 |
4.82 |
4.55 |
4.82 |
122298手 |
5716万 |
0.11 |
2.33% |
2022-04-26 |
4.82 |
4.95 |
4.69 |
4.71 |
110472手 |
5320万 |
-0.18 |
-3.68% |
2022-04-25 |
5.13 |
5.14 |
4.88 |
4.89 |
154272手 |
7753万 |
-0.34 |
-6.50% |
2022-04-22 |
5.20 |
5.27 |
5.12 |
5.23 |
88914手 |
4615万 |
0.00 |
0.00% |
2022-04-21 |
5.45 |
5.47 |
5.22 |
5.23 |
186928手 |
9909万 |
-0.21 |
-3.86% |
2022-04-20 |
5.60 |
5.60 |
5.43 |
5.44 |
122341手 |
6725万 |
-0.13 |
-2.33% |
2022-04-19 |
5.46 |
5.59 |
5.43 |
5.57 |
129866手 |
7183万 |
0.11 |
2.02% |
2022-04-18 |
5.53 |
5.55 |
5.42 |
5.46 |
150169手 |
8209万 |
-0.11 |
-1.98% |
2022-04-15 |
5.54 |
5.71 |
5.53 |
5.57 |
215017手 |
12142万 |
0.01 |
0.18% |
2022-04-14 |
5.51 |
5.59 |
5.49 |
5.56 |
112593手 |
6240万 |
0.06 |
1.09% |
2022-04-13 |
5.51 |
5.57 |
5.44 |
5.50 |
87427手 |
4814万 |
-0.03 |
-0.54% |
2022-04-12 |
5.48 |
5.55 |
5.37 |
5.53 |
131447手 |
7151万 |
0.05 |
0.91% |
2022-04-11 |
5.58 |
5.63 |
5.44 |
5.48 |
138308手 |
7667万 |
-0.10 |
-1.79% |
2022-04-08 |
5.53 |
5.60 |
5.47 |
5.58 |
127318手 |
7048万 |
0.05 |
0.90% |
2022-04-07 |
5.65 |
5.65 |
5.53 |
5.53 |
116123手 |
6486万 |
-0.12 |
-2.12% |
2022-04-06 |
5.54 |
5.66 |
5.51 |
5.65 |
142672手 |
8004万 |
0.08 |
1.44% |
2022-04-01 |
5.62 |
5.63 |
5.53 |
5.57 |
204935手 |
11419万 |
-0.09 |
-1.59% |
2022-03-31 |
5.67 |
5.73 |
5.64 |
5.66 |
274589手 |
15569万 |
-0.18 |
-3.08% |
2022-03-30 |
5.73 |
5.85 |
5.70 |
5.84 |
151380手 |
8758万 |
0.15 |
2.64% |
2022-03-29 |
5.67 |
5.72 |
5.63 |
5.69 |
136162手 |
7734万 |
0.04 |
0.71% |
2022-03-28 |
5.63 |
5.68 |
5.50 |
5.65 |
99524手 |
5573万 |
0.01 |
0.18% |
2022-03-25 |
5.61 |
5.69 |
5.60 |
5.64 |
96346手 |
5440万 |
0.03 |
0.54% |
2022-03-24 |
5.60 |
5.65 |
5.58 |
5.61 |
74582手 |
4190万 |
-0.03 |
-0.53% |
2022-03-23 |
5.61 |
5.68 |
5.60 |
5.64 |
92454手 |
5222万 |
0.00 |
0.00% |
2022-03-22 |
5.57 |
5.67 |
5.52 |
5.64 |
98221手 |
5501万 |
0.07 |
1.26% |
2022-03-21 |
5.61 |
5.63 |
5.50 |
5.57 |
109578手 |
6100万 |
-0.01 |
-0.18% |
2022-03-18 |
5.43 |
5.60 |
5.43 |
5.58 |
112687手 |
6268万 |
0.12 |
2.20% |
2022-03-17 |
5.53 |
5.61 |
5.45 |
5.46 |
132446手 |
7330万 |
0.02 |
0.37% |
2022-03-16 |
5.45 |
5.49 |
5.23 |
5.44 |
146408手 |
7868万 |
0.12 |
2.26% |
2022-03-15 |
5.61 |
5.64 |
5.31 |
5.32 |
204839手 |
11216万 |
-0.33 |
-5.84% |
2022-03-14 |
5.72 |
5.83 |
5.65 |
5.65 |
140989手 |
8099万 |
-0.14 |
-2.42% |
2022-03-11 |
5.68 |
5.80 |
5.59 |
5.79 |
129758手 |
7371万 |
0.05 |
0.87% |
2022-03-10 |
5.70 |
5.84 |
5.67 |
5.74 |
188106手 |
10835万 |
0.16 |
2.87% |
2022-03-09 |
5.71 |
5.80 |
5.36 |
5.58 |
228076手 |
12773万 |
-0.14 |
-2.45% |
2022-03-08 |
5.97 |
5.98 |
5.70 |
5.72 |
216687手 |
12583万 |
-0.25 |
-4.19% |
2022-03-07 |
6.02 |
6.06 |
5.95 |
5.97 |
147415手 |
8834万 |
-0.05 |
-0.83% |
2022-03-04 |
6.11 |
6.11 |
5.99 |
6.02 |
174708手 |
10556万 |
-0.11 |
-1.79% |
2022-03-03 |
6.00 |
6.13 |
5.99 |
6.13 |
232431手 |
14140万 |
0.15 |
2.51% |
2022-03-02 |
5.92 |
5.99 |
5.91 |
5.98 |
107070手 |
6386万 |
0.03 |
0.50% |
2022-03-01 |
5.88 |
5.96 |
5.86 |
5.95 |
113536手 |
6720万 |
0.07 |
1.19% |
2022-02-28 |
5.90 |
5.92 |
5.78 |
5.88 |
118361手 |
6917万 |
-0.01 |
-0.17% |
2022-02-25 |
5.88 |
6.00 |
5.87 |
5.89 |
180357手 |
10697万 |
0.06 |
1.03% |
2022-02-24 |
5.98 |
6.04 |
5.75 |
5.83 |
242553手 |
14345万 |
-0.15 |
-2.51% |
2022-02-23 |
5.93 |
5.99 |
5.92 |
5.98 |
113126手 |
6742万 |
0.06 |
1.01% |
2022-02-22 |
5.96 |
6.01 |
5.89 |
5.92 |
138369手 |
8211万 |
-0.07 |
-1.17% |
2022-02-21 |
5.93 |
5.99 |
5.90 |
5.99 |
115197手 |
6861万 |
0.06 |
1.01% |
2022-02-18 |
5.83 |
5.94 |
5.81 |
5.93 |
133024手 |
7838万 |
0.08 |
1.37% |
2022-02-17 |
5.89 |
5.92 |
5.85 |
5.85 |
103110手 |
6056万 |
-0.04 |
-0.68% |
2022-02-16 |
5.82 |
5.95 |
5.82 |
5.89 |
117328手 |
6909万 |
0.10 |
1.73% |
2022-02-15 |
5.85 |
5.88 |
5.75 |
5.79 |
137569手 |
7991万 |
-0.04 |
-0.69% |
2022-02-14 |
5.85 |
5.92 |
5.81 |
5.83 |
125578手 |
7356万 |
-0.06 |
-1.02% |
2022-02-11 |
5.92 |
5.99 |
5.89 |
5.89 |
123281手 |
7320万 |
-0.06 |
-1.01% |
2022-02-10 |
5.92 |
5.96 |
5.87 |
5.95 |
142751手 |
8454万 |
0.03 |
0.51% |
2022-02-09 |
5.90 |
5.94 |
5.89 |
5.92 |
109629手 |
6488万 |
0.02 |
0.34% |
2022-02-08 |
5.77 |
5.91 |
5.76 |
5.90 |
171258手 |
10015万 |
0.13 |
2.25% |
2022-02-07 |
5.68 |
5.79 |
5.65 |
5.77 |
159136手 |
9122万 |
0.18 |
3.22% |
2022-01-28 |
5.62 |
5.66 |
5.53 |
5.59 |
130277手 |
7310万 |
0.02 |
0.36% |
2022-01-27 |
5.68 |
5.68 |
5.57 |
5.57 |
130788手 |
7351万 |
-0.11 |
-1.94% |
2022-01-26 |
5.62 |
5.73 |
5.62 |
5.68 |
120750手 |
6845万 |
0.05 |
0.89% |
2022-01-25 |
5.89 |
5.89 |
5.60 |
5.63 |
239865手 |
13739万 |
-0.26 |
-4.41% |
2022-01-24 |
5.91 |
5.95 |
5.82 |
5.89 |
133934手 |
7889万 |
-0.06 |
-1.01% |
2022-01-21 |
6.07 |
6.09 |
5.92 |
5.95 |
199172手 |
11901万 |
-0.12 |
-1.98% |
2022-01-20 |
6.21 |
6.24 |
6.07 |
6.07 |
218829手 |
13407万 |
-0.15 |
-2.41% |
2022-01-19 |
6.17 |
6.26 |
6.14 |
6.22 |
169070手 |
10497万 |
0.05 |
0.81% |
2022-01-18 |
6.16 |
6.21 |
6.13 |
6.17 |
160775手 |
9910万 |
0.01 |
0.16% |
2022-01-17 |
6.15 |
6.23 |
6.13 |
6.16 |
157056手 |
9695万 |
0.02 |
0.33% |
2022-01-14 |
6.38 |
6.42 |
6.14 |
6.14 |
303449手 |
18912万 |
-0.27 |
-4.21% |
2022-01-13 |
6.43 |
6.52 |
6.38 |
6.41 |
159720手 |
10279万 |
-0.01 |
-0.16% |
2022-01-12 |
6.43 |
6.45 |
6.35 |
6.42 |
166774手 |
10669万 |
0.00 |
0.00% |
2022-01-11 |
6.43 |
6.50 |
6.38 |
6.42 |
181163手 |
11674万 |
0.00 |
0.00% |
2022-01-10 |
6.47 |
6.47 |
6.37 |
6.42 |
167053手 |
10722万 |
0.01 |
0.16% |
2022-01-07 |
6.52 |
6.55 |
6.40 |
6.41 |
247073手 |
15975万 |
-0.07 |
-1.08% |
2022-01-06 |
6.30 |
6.49 |
6.29 |
6.48 |
267270手 |
17164万 |
0.16 |
2.53% |
2022-01-05 |
6.36 |
6.41 |
6.27 |
6.32 |
208969手 |
13210万 |
-0.06 |
-0.94% |
2022-01-04 |
6.20 |
6.41 |
6.19 |
6.38 |
381442手 |
24223万 |
0.19 |
3.07% |
2021-12-31 |
6.15 |
6.21 |
6.14 |
6.19 |
112004手 |
6927万 |
0.04 |
0.65% |
2021-12-30 |
6.15 |
6.18 |
6.13 |
6.15 |
112890手 |
6949万 |
0.01 |
0.16% |
2021-12-29 |
6.08 |
6.23 |
6.06 |
6.14 |
204680手 |
12610万 |
0.06 |
0.99% |