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 |
5.27 |
5.29 |
5.22 |
5.26 |
62611手 |
3286万 |
-0.01 |
-0.19% |
2022-06-22 |
5.28 |
5.30 |
5.24 |
5.27 |
50819手 |
2677万 |
0.01 |
0.19% |
2022-06-21 |
5.28 |
5.31 |
5.24 |
5.26 |
47735手 |
2516万 |
-0.01 |
-0.19% |
2022-06-20 |
5.31 |
5.33 |
5.26 |
5.27 |
53672手 |
2834万 |
-0.03 |
-0.57% |
2022-06-17 |
5.32 |
5.33 |
5.24 |
5.30 |
64032手 |
3387万 |
-0.02 |
-0.38% |
2022-06-16 |
5.34 |
5.38 |
5.30 |
5.32 |
87788手 |
4684万 |
-0.03 |
-0.56% |
2022-06-15 |
5.46 |
5.47 |
5.30 |
5.35 |
142551手 |
7680万 |
-0.49 |
-8.39% |
2022-06-14 |
5.79 |
5.87 |
5.67 |
5.84 |
154587手 |
8898万 |
0.02 |
0.34% |
2022-06-13 |
5.88 |
5.90 |
5.77 |
5.82 |
119524手 |
6949万 |
-0.06 |
-1.02% |
2022-06-10 |
5.95 |
5.96 |
5.84 |
5.88 |
123622手 |
7263万 |
-0.09 |
-1.51% |
2022-06-09 |
5.90 |
6.02 |
5.87 |
5.97 |
128714手 |
7695万 |
0.07 |
1.19% |
2022-06-08 |
5.85 |
5.95 |
5.83 |
5.90 |
93803手 |
5517万 |
0.00 |
0.00% |
2022-06-07 |
5.81 |
5.93 |
5.79 |
5.90 |
112451手 |
6612万 |
0.15 |
2.61% |
2022-06-06 |
5.90 |
5.94 |
5.72 |
5.75 |
104722手 |
6057万 |
-0.17 |
-2.87% |
2022-06-02 |
5.91 |
5.95 |
5.81 |
5.92 |
76518手 |
4507万 |
0.01 |
0.17% |
2022-06-01 |
5.90 |
5.94 |
5.85 |
5.91 |
78150手 |
4611万 |
-0.02 |
-0.34% |
2022-05-31 |
5.90 |
5.94 |
5.84 |
5.93 |
80815手 |
4768万 |
0.00 |
0.00% |
2022-05-30 |
5.86 |
5.94 |
5.83 |
5.93 |
96821手 |
5701万 |
0.09 |
1.54% |
2022-05-27 |
5.84 |
5.87 |
5.73 |
5.84 |
92813手 |
5390万 |
0.01 |
0.17% |
2022-05-26 |
5.80 |
5.84 |
5.73 |
5.83 |
91563手 |
5303万 |
0.05 |
0.86% |
2022-05-25 |
5.50 |
5.80 |
5.49 |
5.78 |
143203手 |
8191万 |
0.26 |
4.71% |
2022-05-24 |
5.66 |
5.67 |
5.52 |
5.52 |
53343手 |
2983万 |
-0.10 |
-1.78% |
2022-05-23 |
5.62 |
5.66 |
5.61 |
5.62 |
55179手 |
3108万 |
0.00 |
0.00% |
2022-05-20 |
5.57 |
5.68 |
5.56 |
5.62 |
104645手 |
5891万 |
0.06 |
1.08% |
2022-05-19 |
5.42 |
5.56 |
5.40 |
5.56 |
89995手 |
4952万 |
0.09 |
1.65% |
2022-05-18 |
5.56 |
5.57 |
5.43 |
5.47 |
79047手 |
4349万 |
-0.09 |
-1.62% |
2022-05-17 |
5.59 |
5.61 |
5.52 |
5.56 |
44131手 |
2451万 |
-0.03 |
-0.54% |
2022-05-16 |
5.61 |
5.63 |
5.54 |
5.59 |
54483手 |
3035万 |
0.00 |
0.00% |
2022-05-13 |
5.53 |
5.62 |
5.53 |
5.59 |
72393手 |
4034万 |
0.06 |
1.08% |
2022-05-12 |
5.53 |
5.61 |
5.49 |
5.53 |
66763手 |
3688万 |
-0.03 |
-0.54% |
2022-05-11 |
5.58 |
5.63 |
5.53 |
5.56 |
104356手 |
5815万 |
-0.04 |
-0.71% |
2022-05-10 |
5.69 |
5.70 |
5.56 |
5.60 |
146768手 |
8232万 |
-0.11 |
-1.93% |
2022-05-09 |
5.53 |
5.72 |
5.50 |
5.71 |
112577手 |
6352万 |
0.15 |
2.70% |
2022-05-06 |
5.51 |
5.60 |
5.43 |
5.56 |
85995手 |
4751万 |
0.01 |
0.18% |
2022-05-05 |
5.54 |
5.59 |
5.49 |
5.55 |
100129手 |
5545万 |
0.00 |
0.00% |
2022-04-29 |
5.65 |
5.65 |
5.48 |
5.55 |
112728手 |
6267万 |
-0.11 |
-1.94% |
2022-04-28 |
5.68 |
5.75 |
5.52 |
5.66 |
119274手 |
6718万 |
-0.06 |
-1.05% |
2022-04-27 |
5.46 |
5.74 |
5.37 |
5.72 |
140721手 |
7861万 |
0.24 |
4.38% |
2022-04-26 |
5.67 |
5.71 |
5.47 |
5.48 |
164495手 |
9186万 |
-0.19 |
-3.35% |
2022-04-25 |
5.78 |
5.78 |
5.61 |
5.67 |
156797手 |
8932万 |
-0.12 |
-2.07% |
2022-04-22 |
5.63 |
5.82 |
5.58 |
5.79 |
182993手 |
10455万 |
0.15 |
2.66% |
2022-04-21 |
5.70 |
5.81 |
5.63 |
5.64 |
139514手 |
7978万 |
-0.07 |
-1.23% |
2022-04-20 |
5.78 |
5.79 |
5.67 |
5.71 |
97575手 |
5585万 |
-0.06 |
-1.04% |
2022-04-19 |
5.64 |
5.77 |
5.62 |
5.77 |
126689手 |
7238万 |
0.11 |
1.94% |
2022-04-18 |
5.66 |
5.68 |
5.55 |
5.66 |
73292手 |
4138万 |
0.02 |
0.35% |
2022-04-15 |
5.61 |
5.70 |
5.59 |
5.64 |
89632手 |
5072万 |
0.00 |
0.00% |
2022-04-14 |
5.63 |
5.66 |
5.58 |
5.64 |
93190手 |
5244万 |
0.02 |
0.36% |
2022-04-13 |
5.65 |
5.68 |
5.61 |
5.62 |
96564手 |
5452万 |
-0.03 |
-0.53% |
2022-04-12 |
5.58 |
5.67 |
5.54 |
5.65 |
129223手 |
7251万 |
0.07 |
1.25% |
2022-04-11 |
5.67 |
5.68 |
5.57 |
5.58 |
137919手 |
7751万 |
-0.07 |
-1.24% |
2022-04-08 |
5.62 |
5.65 |
5.54 |
5.65 |
113805手 |
6375万 |
0.07 |
1.25% |
2022-04-07 |
5.64 |
5.69 |
5.56 |
5.58 |
144305手 |
8105万 |
-0.07 |
-1.24% |
2022-04-06 |
5.51 |
5.67 |
5.48 |
5.65 |
146112手 |
8178万 |
0.14 |
2.54% |
2022-04-01 |
5.36 |
5.53 |
5.35 |
5.51 |
178544手 |
9782万 |
0.11 |
2.04% |
2022-03-31 |
5.30 |
5.43 |
5.27 |
5.40 |
222329手 |
11884万 |
0.08 |
1.50% |
2022-03-30 |
5.22 |
5.33 |
5.21 |
5.32 |
107999手 |
5695万 |
0.11 |
2.11% |
2022-03-29 |
5.13 |
5.26 |
5.10 |
5.21 |
128692手 |
6654万 |
0.08 |
1.56% |
2022-03-28 |
5.08 |
5.14 |
5.02 |
5.13 |
97786手 |
4975万 |
0.06 |
1.18% |
2022-03-25 |
5.09 |
5.13 |
5.07 |
5.07 |
66603手 |
3391万 |
-0.02 |
-0.39% |
2022-03-24 |
5.10 |
5.12 |
5.08 |
5.09 |
52490手 |
2675万 |
-0.02 |
-0.39% |
2022-03-23 |
5.14 |
5.14 |
5.08 |
5.11 |
66444手 |
3398万 |
-0.03 |
-0.58% |
2022-03-22 |
5.10 |
5.16 |
5.05 |
5.14 |
123496手 |
6289万 |
0.05 |
0.98% |
2022-03-21 |
5.14 |
5.16 |
5.07 |
5.09 |
74574手 |
3806万 |
-0.04 |
-0.78% |
2022-03-18 |
5.12 |
5.16 |
5.05 |
5.13 |
106068手 |
5425万 |
0.01 |
0.20% |
2022-03-17 |
5.21 |
5.22 |
5.10 |
5.12 |
126181手 |
6484万 |
-0.05 |
-0.97% |
2022-03-16 |
5.09 |
5.49 |
5.00 |
5.17 |
136656手 |
7051万 |
0.18 |
3.61% |
2022-03-15 |
5.24 |
5.26 |
4.97 |
4.99 |
127859手 |
6515万 |
-0.27 |
-5.13% |
2022-03-14 |
5.26 |
5.33 |
5.24 |
5.26 |
65708手 |
3481万 |
-0.04 |
-0.76% |
2022-03-11 |
5.17 |
5.30 |
5.07 |
5.30 |
72125手 |
3742万 |
0.10 |
1.92% |
2022-03-10 |
5.27 |
5.30 |
5.17 |
5.20 |
101246手 |
5303万 |
0.02 |
0.39% |
2022-03-09 |
5.32 |
5.34 |
5.10 |
5.18 |
121502手 |
6326万 |
-0.12 |
-2.26% |
2022-03-08 |
5.42 |
5.45 |
5.30 |
5.30 |
77289手 |
4141万 |
-0.13 |
-2.39% |
2022-03-07 |
5.49 |
5.53 |
5.43 |
5.43 |
68919手 |
3771万 |
-0.10 |
-1.81% |
2022-03-04 |
5.57 |
5.58 |
5.47 |
5.53 |
75267手 |
4155万 |
-0.01 |
-0.18% |
2022-03-03 |
5.49 |
5.59 |
5.46 |
5.54 |
83642手 |
4620万 |
0.08 |
1.47% |
2022-03-02 |
5.41 |
5.50 |
5.40 |
5.46 |
45674手 |
2498万 |
0.03 |
0.55% |
2022-03-01 |
5.40 |
5.47 |
5.40 |
5.43 |
50057手 |
2718万 |
0.04 |
0.74% |
2022-02-28 |
5.46 |
5.48 |
5.37 |
5.39 |
75433手 |
4077万 |
-0.05 |
-0.92% |
2022-02-25 |
5.49 |
5.52 |
5.43 |
5.44 |
71981手 |
3940万 |
-0.05 |
-0.91% |
2022-02-24 |
5.59 |
5.61 |
5.44 |
5.49 |
92082手 |
5065万 |
-0.11 |
-1.96% |
2022-02-23 |
5.61 |
5.62 |
5.55 |
5.60 |
68979手 |
3845万 |
-0.02 |
-0.36% |
2022-02-22 |
5.61 |
5.65 |
5.56 |
5.62 |
54156手 |
3031万 |
-0.01 |
-0.18% |
2022-02-21 |
5.73 |
5.73 |
5.62 |
5.63 |
54860手 |
3096万 |
-0.06 |
-1.05% |
2022-02-18 |
5.62 |
5.73 |
5.60 |
5.69 |
74880手 |
4240万 |
0.06 |
1.07% |
2022-02-17 |
5.64 |
5.67 |
5.61 |
5.63 |
50462手 |
2844万 |
-0.01 |
-0.18% |
2022-02-16 |
5.61 |
5.66 |
5.58 |
5.64 |
45834手 |
2578万 |
0.02 |
0.36% |
2022-02-15 |
5.63 |
5.65 |
5.57 |
5.62 |
67627手 |
3789万 |
0.00 |
0.00% |
2022-02-14 |
5.78 |
5.78 |
5.60 |
5.62 |
129075手 |
7297万 |
-0.16 |
-2.77% |
2022-02-11 |
5.79 |
5.83 |
5.73 |
5.78 |
117820手 |
6830万 |
-0.01 |
-0.17% |
2022-02-10 |
5.77 |
5.83 |
5.69 |
5.79 |
119150手 |
6872万 |
0.03 |
0.52% |
2022-02-09 |
5.66 |
5.83 |
5.62 |
5.76 |
213676手 |
12318万 |
0.10 |
1.77% |
2022-02-08 |
5.49 |
5.67 |
5.44 |
5.66 |
187012手 |
10474万 |
0.17 |
3.10% |
2022-02-07 |
5.37 |
5.52 |
5.35 |
5.49 |
128723手 |
6998万 |
0.18 |
3.39% |
2022-01-28 |
5.31 |
5.33 |
5.28 |
5.31 |
64146手 |
3404万 |
0.04 |
0.76% |
2022-01-27 |
5.29 |
5.31 |
5.25 |
5.27 |
58713手 |
3103万 |
-0.02 |
-0.38% |
2022-01-26 |
5.29 |
5.31 |
5.25 |
5.29 |
56268手 |
2971万 |
0.04 |
0.76% |
2022-01-25 |
5.34 |
5.34 |
5.24 |
5.25 |
101786手 |
5397万 |
-0.08 |
-1.50% |
2022-01-24 |
5.33 |
5.39 |
5.32 |
5.33 |
56203手 |
3009万 |
-0.02 |
-0.37% |
2022-01-21 |
5.39 |
5.40 |
5.31 |
5.35 |
59547手 |
3187万 |
-0.03 |
-0.56% |
2022-01-20 |
5.37 |
5.42 |
5.35 |
5.38 |
64113手 |
3456万 |
0.01 |
0.19% |
2022-01-19 |
5.28 |
5.38 |
5.28 |
5.37 |
62509手 |
3345万 |
0.07 |
1.32% |
2022-01-18 |
5.32 |
5.33 |
5.27 |
5.30 |
51877手 |
2746万 |
0.00 |
0.00% |
2022-01-17 |
5.30 |
5.33 |
5.28 |
5.30 |
51520手 |
2732万 |
0.02 |
0.38% |
2022-01-14 |
5.36 |
5.39 |
5.27 |
5.28 |
80763手 |
4286万 |
-0.08 |
-1.49% |
2022-01-13 |
5.33 |
5.41 |
5.33 |
5.36 |
56869手 |
3057万 |
0.02 |
0.38% |
2022-01-12 |
5.40 |
5.42 |
5.31 |
5.34 |
81445手 |
4355万 |
-0.07 |
-1.29% |
2022-01-11 |
5.35 |
5.44 |
5.35 |
5.41 |
91373手 |
4940万 |
0.04 |
0.74% |
2022-01-10 |
5.34 |
5.39 |
5.31 |
5.37 |
80807手 |
4328万 |
0.04 |
0.75% |
2022-01-07 |
5.28 |
5.38 |
5.27 |
5.33 |
96761手 |
5170万 |
0.05 |
0.95% |
2022-01-06 |
5.28 |
5.31 |
5.25 |
5.28 |
77330手 |
4081万 |
-0.02 |
-0.38% |
2022-01-05 |
5.27 |
5.32 |
5.24 |
5.30 |
100505手 |
5315万 |
0.04 |
0.76% |
2022-01-04 |
5.17 |
5.29 |
5.16 |
5.26 |
128147手 |
6698万 |
0.10 |
1.94% |