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 |
6.60 |
6.63 |
6.48 |
6.63 |
124486手 |
8166万 |
-0.02 |
-0.30% |
2022-06-22 |
6.90 |
6.94 |
6.65 |
6.65 |
177977手 |
11993万 |
-0.24 |
-3.48% |
2022-06-21 |
6.90 |
7.02 |
6.82 |
6.89 |
234862手 |
16291万 |
-0.02 |
-0.29% |
2022-06-20 |
6.82 |
7.08 |
6.77 |
6.91 |
285959手 |
19832万 |
0.00 |
0.00% |
2022-06-17 |
6.51 |
6.98 |
6.48 |
6.91 |
413729手 |
28036万 |
0.32 |
4.86% |
2022-06-16 |
6.58 |
6.66 |
6.55 |
6.59 |
136745手 |
9022万 |
0.03 |
0.46% |
2022-06-15 |
6.57 |
6.68 |
6.55 |
6.56 |
204052手 |
13514万 |
-0.05 |
-0.76% |
2022-06-14 |
6.79 |
6.80 |
6.40 |
6.61 |
316083手 |
20803万 |
-0.24 |
-3.50% |
2022-06-13 |
6.80 |
6.99 |
6.78 |
6.85 |
203863手 |
14017万 |
-0.05 |
-0.72% |
2022-06-10 |
6.80 |
6.91 |
6.73 |
6.90 |
228365手 |
15681万 |
0.08 |
1.17% |
2022-06-09 |
6.90 |
6.94 |
6.71 |
6.82 |
252762手 |
17215万 |
-0.12 |
-1.73% |
2022-06-08 |
7.00 |
7.12 |
6.81 |
6.94 |
351864手 |
24397万 |
-0.09 |
-1.28% |
2022-06-07 |
7.38 |
7.38 |
6.98 |
7.03 |
444302手 |
31617万 |
-0.40 |
-5.38% |
2022-06-06 |
7.31 |
7.46 |
7.26 |
7.43 |
299087手 |
22002万 |
0.12 |
1.64% |
2022-06-02 |
7.53 |
7.64 |
7.30 |
7.31 |
421826手 |
31277万 |
-0.28 |
-3.69% |
2022-06-01 |
7.77 |
8.05 |
7.53 |
7.59 |
484216手 |
37667万 |
-0.15 |
-1.94% |
2022-05-31 |
7.61 |
7.75 |
7.46 |
7.74 |
336091手 |
25516万 |
0.04 |
0.52% |
2022-05-30 |
7.75 |
7.90 |
7.60 |
7.70 |
374174手 |
28780万 |
-0.04 |
-0.52% |
2022-05-27 |
7.55 |
7.90 |
7.55 |
7.74 |
564414手 |
43534万 |
0.25 |
3.34% |
2022-05-26 |
7.41 |
7.50 |
7.17 |
7.49 |
315285手 |
23172万 |
0.06 |
0.81% |
2022-05-25 |
7.30 |
7.46 |
7.26 |
7.43 |
266034手 |
19620万 |
0.07 |
0.95% |
2022-05-24 |
7.72 |
7.75 |
7.36 |
7.36 |
468635手 |
35324万 |
-0.44 |
-5.64% |
2022-05-23 |
7.57 |
7.92 |
7.52 |
7.80 |
586863手 |
45528万 |
0.23 |
3.04% |
2022-05-20 |
7.27 |
7.63 |
7.25 |
7.57 |
512304手 |
38399万 |
0.30 |
4.13% |
2022-05-19 |
7.14 |
7.39 |
7.11 |
7.27 |
312305手 |
22692万 |
0.02 |
0.28% |
2022-05-18 |
7.46 |
7.55 |
7.24 |
7.25 |
360308手 |
26544万 |
-0.26 |
-3.46% |
2022-05-17 |
7.42 |
7.63 |
7.28 |
7.51 |
468732手 |
34996万 |
-0.12 |
-1.57% |
2022-05-16 |
7.53 |
7.68 |
7.10 |
7.63 |
628245手 |
46585万 |
0.21 |
2.83% |
2022-05-13 |
7.59 |
7.80 |
7.29 |
7.42 |
531650手 |
40032万 |
-0.10 |
-1.33% |
2022-05-12 |
7.47 |
7.56 |
7.30 |
7.52 |
517466手 |
38426万 |
-0.08 |
-1.05% |
2022-05-11 |
7.50 |
7.75 |
7.26 |
7.60 |
741888手 |
55410万 |
0.24 |
3.26% |
2022-05-10 |
7.25 |
7.86 |
7.21 |
7.36 |
725869手 |
54560万 |
-0.07 |
-0.94% |
2022-05-09 |
7.10 |
7.64 |
7.10 |
7.43 |
616647手 |
45712万 |
0.24 |
3.34% |
2022-05-06 |
7.09 |
7.32 |
7.02 |
7.19 |
537902手 |
38527万 |
-0.22 |
-2.97% |
2022-05-05 |
7.19 |
7.67 |
7.00 |
7.41 |
917784手 |
67321万 |
0.42 |
6.01% |
2022-04-29 |
6.36 |
7.08 |
6.31 |
6.99 |
732198手 |
49996万 |
0.51 |
7.87% |
2022-04-28 |
6.09 |
6.80 |
6.05 |
6.48 |
448189手 |
29009万 |
0.29 |
4.68% |
2022-04-27 |
6.40 |
6.46 |
6.00 |
6.19 |
520043手 |
31805万 |
-0.48 |
-7.20% |
2022-04-26 |
6.45 |
6.80 |
6.21 |
6.67 |
556918手 |
36392万 |
0.35 |
5.54% |
2022-04-25 |
6.21 |
6.91 |
5.97 |
6.32 |
520116手 |
33806万 |
0.04 |
0.64% |
2022-04-22 |
6.52 |
6.52 |
6.20 |
6.28 |
289302手 |
18273万 |
-0.35 |
-5.28% |
2022-04-21 |
6.80 |
6.84 |
6.57 |
6.63 |
317385手 |
21254万 |
-0.25 |
-3.63% |
2022-04-20 |
6.59 |
6.96 |
6.53 |
6.88 |
500877手 |
34159万 |
0.26 |
3.93% |
2022-04-19 |
6.60 |
6.75 |
6.50 |
6.62 |
319783手 |
21166万 |
-0.18 |
-2.65% |
2022-04-18 |
6.30 |
6.97 |
6.20 |
6.80 |
450584手 |
30034万 |
0.45 |
7.09% |
2022-04-15 |
6.61 |
6.63 |
6.33 |
6.35 |
279137手 |
18035万 |
-0.37 |
-5.51% |
2022-04-14 |
6.60 |
6.77 |
6.41 |
6.72 |
414607手 |
27379万 |
-0.03 |
-0.44% |
2022-04-13 |
6.54 |
6.88 |
6.37 |
6.75 |
619346手 |
41155万 |
0.34 |
5.30% |
2022-04-12 |
5.92 |
6.60 |
5.90 |
6.41 |
467376手 |
29274万 |
0.41 |
6.83% |
2022-04-11 |
6.30 |
6.55 |
5.97 |
6.00 |
407045手 |
25451万 |
0.04 |
0.67% |
2022-04-08 |
5.93 |
6.01 |
5.82 |
5.96 |
75378手 |
4452万 |
0.01 |
0.17% |
2022-04-07 |
6.03 |
6.14 |
5.95 |
5.95 |
98050手 |
5908万 |
-0.08 |
-1.33% |
2022-04-06 |
5.91 |
6.10 |
5.91 |
6.03 |
91316手 |
5498万 |
0.07 |
1.17% |
2022-04-01 |
5.96 |
6.00 |
5.91 |
5.96 |
62273手 |
3703万 |
-0.04 |
-0.67% |
2022-03-31 |
6.00 |
6.10 |
5.96 |
6.00 |
69868手 |
4222万 |
0.01 |
0.17% |
2022-03-30 |
5.82 |
6.03 |
5.72 |
5.99 |
88351手 |
5257万 |
0.18 |
3.10% |
2022-03-29 |
5.93 |
5.94 |
5.80 |
5.81 |
70948手 |
4155万 |
-0.10 |
-1.69% |
2022-03-28 |
5.95 |
5.98 |
5.83 |
5.91 |
79063手 |
4667万 |
-0.09 |
-1.50% |
2022-03-25 |
5.94 |
6.10 |
5.93 |
6.00 |
111197手 |
6685万 |
0.06 |
1.01% |
2022-03-24 |
5.99 |
5.99 |
5.89 |
5.94 |
81031手 |
4808万 |
-0.05 |
-0.83% |
2022-03-23 |
5.92 |
6.01 |
5.90 |
5.99 |
84240手 |
5021万 |
0.07 |
1.18% |
2022-03-22 |
6.00 |
6.02 |
5.89 |
5.92 |
59438手 |
3522万 |
-0.03 |
-0.50% |
2022-03-21 |
5.95 |
6.03 |
5.88 |
5.95 |
84835手 |
5045万 |
0.03 |
0.51% |
2022-03-18 |
5.81 |
5.97 |
5.79 |
5.92 |
86104手 |
5095万 |
0.10 |
1.72% |
2022-03-17 |
5.72 |
5.94 |
5.69 |
5.82 |
128400手 |
7486万 |
0.17 |
3.01% |
2022-03-16 |
5.55 |
5.67 |
5.39 |
5.65 |
119110手 |
6620万 |
0.13 |
2.35% |
2022-03-15 |
5.87 |
5.87 |
5.49 |
5.52 |
136748手 |
7738万 |
-0.35 |
-5.96% |
2022-03-14 |
6.00 |
6.07 |
5.87 |
5.87 |
95959手 |
5727万 |
-0.20 |
-3.29% |
2022-03-11 |
6.08 |
6.10 |
5.87 |
6.07 |
113194手 |
6767万 |
0.00 |
0.00% |
2022-03-10 |
6.02 |
6.12 |
6.00 |
6.07 |
146362手 |
8848万 |
0.15 |
2.53% |
2022-03-09 |
6.12 |
6.15 |
5.70 |
5.92 |
131951手 |
7824万 |
-0.18 |
-2.95% |
2022-03-08 |
6.32 |
6.34 |
6.06 |
6.10 |
103094手 |
6352万 |
-0.17 |
-2.71% |
2022-03-07 |
6.40 |
6.44 |
6.23 |
6.27 |
92337手 |
5845万 |
-0.13 |
-2.03% |
2022-03-04 |
6.46 |
6.57 |
6.35 |
6.40 |
113995手 |
7371万 |
-0.06 |
-0.93% |
2022-03-03 |
6.53 |
6.57 |
6.45 |
6.46 |
95166手 |
6187万 |
-0.06 |
-0.92% |
2022-03-02 |
6.51 |
6.58 |
6.48 |
6.52 |
85662手 |
5587万 |
-0.01 |
-0.15% |
2022-03-01 |
6.49 |
6.57 |
6.43 |
6.53 |
93480手 |
6099万 |
0.09 |
1.40% |
2022-02-28 |
6.49 |
6.51 |
6.37 |
6.44 |
110879手 |
7122万 |
-0.07 |
-1.07% |
2022-02-25 |
6.40 |
6.61 |
6.40 |
6.51 |
153109手 |
10000万 |
0.13 |
2.04% |
2022-02-24 |
6.65 |
6.72 |
6.28 |
6.38 |
217629手 |
14128万 |
-0.29 |
-4.35% |
2022-02-23 |
6.66 |
6.71 |
6.57 |
6.67 |
124347手 |
8263万 |
0.04 |
0.60% |
2022-02-22 |
6.75 |
6.90 |
6.59 |
6.63 |
192396手 |
12925万 |
-0.17 |
-2.50% |
2022-02-21 |
6.70 |
6.82 |
6.65 |
6.80 |
195027手 |
13147万 |
0.10 |
1.49% |
2022-02-18 |
6.60 |
6.74 |
6.54 |
6.70 |
144623手 |
9639万 |
0.04 |
0.60% |
2022-02-17 |
6.72 |
6.78 |
6.62 |
6.66 |
176065手 |
11748万 |
-0.06 |
-0.89% |