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 |
5.66 |
5.69 |
5.47 |
5.59 |
58919手 |
3281万 |
-0.11 |
-1.93% |
2022-06-22 |
5.67 |
5.88 |
5.66 |
5.70 |
65939手 |
3780万 |
0.07 |
1.24% |
2022-06-21 |
5.64 |
5.71 |
5.59 |
5.63 |
45122手 |
2550万 |
-0.04 |
-0.70% |
2022-06-20 |
5.66 |
5.75 |
5.60 |
5.67 |
46795手 |
2652万 |
0.04 |
0.71% |
2022-06-17 |
5.69 |
5.72 |
5.54 |
5.63 |
60893手 |
3422万 |
-0.07 |
-1.23% |
2022-06-16 |
5.75 |
5.81 |
5.68 |
5.70 |
45570手 |
2613万 |
-0.04 |
-0.70% |
2022-06-15 |
5.85 |
5.89 |
5.73 |
5.74 |
62507手 |
3627万 |
-0.11 |
-1.88% |
2022-06-14 |
5.89 |
5.91 |
5.66 |
5.85 |
76194手 |
4415万 |
-0.10 |
-1.68% |
2022-06-13 |
5.91 |
6.02 |
5.87 |
5.95 |
52637手 |
3125万 |
-0.01 |
-0.17% |
2022-06-10 |
5.86 |
6.04 |
5.86 |
5.96 |
52028手 |
3108万 |
0.07 |
1.19% |
2022-06-09 |
5.90 |
6.06 |
5.86 |
5.89 |
68516手 |
4072万 |
-0.06 |
-1.01% |
2022-06-08 |
6.03 |
6.08 |
5.80 |
5.95 |
94244手 |
5616万 |
-0.05 |
-0.83% |
2022-06-07 |
6.24 |
6.27 |
5.97 |
6.00 |
112566手 |
6841万 |
-0.27 |
-4.31% |
2022-06-06 |
6.25 |
6.33 |
6.13 |
6.27 |
75333手 |
4678万 |
0.03 |
0.48% |
2022-06-02 |
6.24 |
6.29 |
6.13 |
6.24 |
76626手 |
4763万 |
-0.05 |
-0.80% |
2022-06-01 |
6.30 |
6.37 |
6.16 |
6.29 |
105308手 |
6577万 |
-0.07 |
-1.10% |
2022-05-31 |
6.45 |
6.58 |
6.30 |
6.36 |
134504手 |
8630万 |
-0.07 |
-1.09% |
2022-05-30 |
6.25 |
6.78 |
6.21 |
6.43 |
187376手 |
12201万 |
0.14 |
2.23% |
2022-05-27 |
6.08 |
6.35 |
5.97 |
6.29 |
166729手 |
10313万 |
0.19 |
3.12% |
2022-05-26 |
6.21 |
6.35 |
6.00 |
6.10 |
133025手 |
8110万 |
-0.13 |
-2.09% |
2022-05-25 |
5.96 |
6.46 |
5.92 |
6.23 |
213663手 |
13176万 |
0.07 |
1.14% |
2022-05-24 |
6.01 |
6.57 |
6.00 |
6.16 |
288659手 |
18289万 |
0.19 |
3.18% |
2022-05-23 |
6.00 |
6.15 |
5.95 |
5.97 |
118023手 |
7100万 |
-0.05 |
-0.83% |
2022-05-20 |
6.18 |
6.25 |
6.01 |
6.02 |
125233手 |
7631万 |
-0.15 |
-2.43% |
2022-05-19 |
5.92 |
6.48 |
5.83 |
6.17 |
176494手 |
10893万 |
0.14 |
2.32% |
2022-05-18 |
5.95 |
6.16 |
5.95 |
6.03 |
127704手 |
7722万 |
-0.05 |
-0.82% |
2022-05-17 |
6.20 |
6.24 |
5.98 |
6.08 |
202255手 |
12324万 |
-0.28 |
-4.40% |
2022-05-16 |
6.15 |
6.72 |
5.87 |
6.36 |
327677手 |
20541万 |
0.25 |
4.09% |
2022-05-13 |
5.50 |
6.11 |
5.44 |
6.11 |
150698手 |
8951万 |
0.56 |
10.09% |
2022-05-12 |
5.61 |
5.87 |
5.53 |
5.55 |
192427手 |
10866万 |
-0.35 |
-5.93% |
2022-05-11 |
6.01 |
6.49 |
5.78 |
5.90 |
307240手 |
18902万 |
-0.01 |
-0.17% |
2022-05-10 |
5.91 |
5.91 |
5.91 |
5.91 |
13437手 |
794万 |
0.54 |
10.06% |
2022-05-06 |
5.28 |
5.59 |
5.19 |
5.37 |
64102手 |
3460万 |
-0.04 |
-0.74% |
2022-05-05 |
5.19 |
5.48 |
5.19 |
5.41 |
74100手 |
3965万 |
0.00 |
0.00% |
2022-04-29 |
5.20 |
5.53 |
5.02 |
5.41 |
113619手 |
5882万 |
0.13 |
2.46% |
2022-04-28 |
5.17 |
5.43 |
5.12 |
5.28 |
86086手 |
4536万 |
0.10 |
1.93% |
2022-04-27 |
5.18 |
5.28 |
5.18 |
5.18 |
76695手 |
3974万 |
-0.27 |
-4.95% |
2022-04-26 |
5.40 |
5.74 |
5.37 |
5.45 |
69268手 |
3832万 |
-0.17 |
-3.02% |
2022-04-25 |
5.80 |
5.81 |
5.62 |
5.62 |
63386手 |
3604万 |
-0.30 |
-5.07% |
2022-04-22 |
6.06 |
6.14 |
5.87 |
5.92 |
77985手 |
4650万 |
-0.26 |
-4.21% |
2022-04-21 |
6.41 |
6.51 |
6.18 |
6.18 |
105181手 |
6568万 |
-0.33 |
-5.07% |
2022-04-20 |
6.66 |
6.68 |
6.51 |
6.51 |
98007手 |
6401万 |
-0.34 |
-4.96% |
2022-04-19 |
6.77 |
6.92 |
6.44 |
6.85 |
108148手 |
7170万 |
0.07 |
1.03% |
2022-04-18 |
7.00 |
7.13 |
6.77 |
6.78 |
105890手 |
7251万 |
-0.35 |
-4.91% |
2022-04-15 |
7.05 |
7.34 |
6.98 |
7.13 |
119685手 |
8571万 |
0.08 |
1.14% |
2022-04-14 |
7.00 |
7.12 |
6.97 |
7.05 |
79164手 |
5584万 |
0.04 |
0.57% |
2022-04-13 |
6.76 |
7.13 |
6.76 |
7.01 |
75459手 |
5229万 |
0.12 |
1.74% |
2022-04-12 |
7.13 |
7.19 |
6.89 |
6.89 |
108393手 |
7574万 |
-0.36 |
-4.97% |
2022-04-11 |
7.02 |
7.34 |
7.02 |
7.25 |
81605手 |
5860万 |
0.15 |
2.11% |
2022-04-08 |
6.83 |
7.15 |
6.80 |
7.10 |
83052手 |
5775万 |
0.26 |
3.80% |
2022-04-07 |
6.83 |
6.96 |
6.77 |
6.84 |
65668手 |
4505万 |
-0.04 |
-0.58% |
2022-04-06 |
6.94 |
7.00 |
6.88 |
6.88 |
123606手 |
8523万 |
-0.36 |
-4.97% |
2022-04-01 |
7.26 |
7.38 |
7.12 |
7.24 |
94863手 |
6875万 |
-0.20 |
-2.69% |
2022-03-31 |
7.16 |
7.54 |
7.04 |
7.44 |
102016手 |
7443万 |
0.25 |
3.48% |
2022-03-30 |
7.07 |
7.29 |
7.07 |
7.19 |
96188手 |
6911万 |
0.15 |
2.13% |
2022-03-29 |
7.09 |
7.30 |
7.03 |
7.04 |
162530手 |
11518万 |
-0.36 |
-4.87% |
2022-03-28 |
7.58 |
7.59 |
7.40 |
7.40 |
38137手 |
2833万 |
-0.39 |
-5.01% |
2022-03-25 |
7.57 |
7.86 |
7.53 |
7.79 |
118861手 |
9124万 |
0.27 |
3.59% |
2022-03-24 |
7.40 |
7.59 |
7.31 |
7.52 |
95705手 |
7136万 |
0.04 |
0.54% |
2022-03-23 |
7.49 |
7.63 |
7.31 |
7.48 |
82706手 |
6171万 |
-0.01 |
-0.13% |
2022-03-22 |
7.42 |
7.80 |
7.26 |
7.49 |
122244手 |
9208万 |
0.02 |
0.27% |
2022-03-21 |
7.25 |
7.47 |
7.01 |
7.47 |
125810手 |
9104万 |
0.36 |
5.06% |
2022-03-18 |
6.94 |
7.17 |
6.85 |
7.11 |
94056手 |
6602万 |
0.15 |
2.15% |
2022-03-17 |
6.75 |
6.98 |
6.72 |
6.96 |
110497手 |
7598万 |
0.21 |
3.11% |
2022-03-16 |
6.58 |
6.78 |
6.25 |
6.75 |
95665手 |
6281万 |
0.17 |
2.58% |
2022-03-15 |
6.89 |
6.89 |
6.58 |
6.58 |
101471手 |
6792万 |
-0.35 |
-5.05% |
2022-03-14 |
6.71 |
7.01 |
6.59 |
6.93 |
109625手 |
7480万 |
0.15 |
2.21% |
2022-03-11 |
7.05 |
7.13 |
6.75 |
6.78 |
147946手 |
10055万 |
-0.33 |
-4.64% |
2022-03-10 |
7.03 |
7.17 |
6.91 |
7.11 |
158837手 |
11205万 |
-0.11 |
-1.52% |
2022-03-09 |
6.73 |
7.23 |
6.73 |
7.22 |
259115手 |
18383万 |
0.33 |
4.79% |
2022-03-08 |
7.04 |
7.04 |
6.80 |
6.89 |
287987手 |
20174万 |
0.19 |
2.84% |
2022-03-07 |
6.70 |
6.70 |
6.70 |
6.70 |
8654手 |
579万 |
0.32 |
5.02% |
2022-03-04 |
6.22 |
6.50 |
6.09 |
6.38 |
105769手 |
6687万 |
0.18 |
2.90% |
2022-03-03 |
6.57 |
6.59 |
6.20 |
6.20 |
91775手 |
5798万 |
-0.33 |
-5.05% |
2022-03-02 |
6.58 |
6.65 |
6.48 |
6.53 |
32549手 |
2135万 |
-0.06 |
-0.91% |
2022-03-01 |
6.56 |
6.64 |
6.42 |
6.59 |
51757手 |
3374万 |
0.00 |
0.00% |
2022-02-28 |
6.69 |
6.77 |
6.51 |
6.59 |
58260手 |
3861万 |
-0.05 |
-0.75% |
2022-02-25 |
6.38 |
6.64 |
6.37 |
6.64 |
65043手 |
4224万 |
0.32 |
5.06% |
2022-02-24 |
6.51 |
6.76 |
6.24 |
6.32 |
73416手 |
4765万 |
-0.25 |
-3.81% |
2022-02-23 |
6.57 |
6.61 |
6.46 |
6.57 |
30920手 |
2018万 |
0.02 |
0.30% |
2022-02-22 |
6.38 |
6.58 |
6.33 |
6.55 |
46786手 |
3036万 |
0.10 |
1.55% |
2022-02-21 |
6.35 |
6.47 |
6.24 |
6.45 |
45080手 |
2861万 |
0.21 |
3.37% |
2022-02-18 |
5.96 |
6.24 |
5.94 |
6.24 |
35205手 |
2165万 |
0.24 |
4.00% |
2022-02-17 |
6.05 |
6.05 |
5.95 |
6.00 |
27647手 |
1657万 |
-0.06 |
-0.99% |
2022-02-16 |
5.95 |
6.16 |
5.90 |
6.06 |
37446手 |
2260万 |
0.13 |
2.19% |
2022-02-15 |
5.93 |
5.97 |
5.86 |
5.93 |
20382手 |
1205万 |
0.00 |
0.00% |
2022-02-14 |
5.84 |
5.99 |
5.81 |
5.93 |
36061手 |
2133万 |
0.06 |
1.02% |
2022-02-11 |
5.91 |
6.00 |
5.84 |
5.87 |
31606手 |
1867万 |
-0.09 |
-1.51% |
2022-02-10 |
5.77 |
6.02 |
5.75 |
5.96 |
50768手 |
2984万 |
0.19 |
3.29% |
2022-02-09 |
5.71 |
5.77 |
5.68 |
5.77 |
29401手 |
1680万 |
0.06 |
1.05% |
2022-02-08 |
5.60 |
5.75 |
5.57 |
5.71 |
33309手 |
1885万 |
0.14 |
2.51% |
2022-02-07 |
5.50 |
5.63 |
5.41 |
5.57 |
43724手 |
2413万 |
0.16 |
2.96% |
2022-01-28 |
5.27 |
5.43 |
5.27 |
5.41 |
18421手 |
988万 |
0.16 |
3.05% |
2022-01-27 |
5.35 |
5.40 |
5.20 |
5.25 |
14396手 |
766万 |
-0.09 |
-1.69% |
2022-01-26 |
5.24 |
5.37 |
5.24 |
5.34 |
7784手 |
414万 |
0.07 |
1.33% |
2022-01-25 |
5.45 |
5.52 |
5.23 |
5.27 |
23527手 |
1256万 |
-0.19 |
-3.48% |
2022-01-24 |
5.47 |
5.52 |
5.43 |
5.46 |
11844手 |
647万 |
-0.01 |
-0.18% |
2022-01-21 |
5.40 |
5.49 |
5.35 |
5.47 |
15421手 |
836万 |
0.07 |
1.30% |
2022-01-20 |
5.59 |
5.59 |
5.39 |
5.40 |
14181手 |
779万 |
-0.19 |
-3.40% |
2022-01-19 |
5.53 |
5.64 |
5.53 |
5.59 |
10851手 |
605万 |
0.04 |
0.72% |
2022-01-18 |
5.58 |
5.63 |
5.54 |
5.55 |
9507手 |
531万 |
-0.05 |
-0.89% |
2022-01-17 |
5.63 |
5.65 |
5.56 |
5.60 |
18647手 |
1043万 |
-0.04 |
-0.71% |
2022-01-14 |
5.71 |
5.77 |
5.62 |
5.64 |
14976手 |
851万 |
-0.08 |
-1.40% |
2022-01-13 |
5.70 |
5.82 |
5.70 |
5.72 |
17535手 |
1011万 |
0.00 |
0.00% |
2022-01-12 |
5.71 |
5.77 |
5.68 |
5.72 |
17830手 |
1021万 |
0.01 |
0.17% |
2022-01-11 |
5.54 |
5.76 |
5.54 |
5.71 |
26840手 |
1524万 |
0.15 |
2.70% |
2022-01-10 |
5.46 |
5.60 |
5.46 |
5.56 |
9732手 |
539万 |
0.08 |
1.46% |
2022-01-07 |
5.64 |
5.66 |
5.47 |
5.48 |
23121手 |
1286万 |
-0.18 |
-3.18% |
2022-01-06 |
5.67 |
5.70 |
5.53 |
5.66 |
15283手 |
859万 |
0.00 |
0.00% |
2022-01-05 |
5.54 |
5.82 |
5.51 |
5.66 |
26112手 |
1482万 |
0.12 |
2.17% |
2022-01-04 |
5.57 |
5.63 |
5.51 |
5.54 |
33188手 |
1851万 |
-0.01 |
-0.18% |
2021-12-31 |
5.50 |
5.57 |
5.46 |
5.55 |
32000手 |
1767万 |
0.16 |
2.97% |
2021-12-30 |
5.44 |
5.47 |
5.39 |
5.39 |
15749手 |
854万 |
-0.06 |
-1.10% |
2021-12-29 |
5.42 |
5.47 |
5.42 |
5.45 |
14947手 |
813万 |
0.02 |
0.37% |
2021-12-28 |
5.41 |
5.51 |
5.41 |
5.43 |
13802手 |
750万 |
0.00 |
0.00% |
2021-12-27 |
5.39 |
5.48 |
5.39 |
5.43 |
9262手 |
503万 |
0.01 |
0.18% |