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 |
5.57 |
5.66 |
5.36 |
5.62 |
429947手 |
23666万 |
0.09 |
1.63% |
2022-06-22 |
5.39 |
5.77 |
5.39 |
5.53 |
580326手 |
32332万 |
0.16 |
2.98% |
2022-06-21 |
5.47 |
5.47 |
5.32 |
5.37 |
247951手 |
13333万 |
-0.09 |
-1.65% |
2022-06-20 |
5.51 |
5.55 |
5.43 |
5.46 |
296563手 |
16211万 |
-0.05 |
-0.91% |
2022-06-17 |
5.35 |
5.55 |
5.28 |
5.51 |
448919手 |
24586万 |
0.19 |
3.57% |
2022-06-16 |
5.33 |
5.41 |
5.29 |
5.32 |
200131手 |
10703万 |
0.03 |
0.57% |
2022-06-15 |
5.40 |
5.46 |
5.29 |
5.29 |
273176手 |
14657万 |
-0.12 |
-2.22% |
2022-06-14 |
5.34 |
5.43 |
5.22 |
5.41 |
314404手 |
16722万 |
-0.01 |
-0.18% |
2022-06-13 |
5.26 |
5.54 |
5.23 |
5.42 |
437889手 |
23678万 |
0.10 |
1.88% |
2022-06-10 |
5.23 |
5.34 |
5.21 |
5.32 |
280503手 |
14854万 |
0.09 |
1.72% |
2022-06-09 |
5.39 |
5.42 |
5.20 |
5.23 |
379130手 |
20070万 |
-0.19 |
-3.51% |
2022-06-08 |
5.35 |
5.45 |
5.23 |
5.42 |
479869手 |
25554万 |
0.02 |
0.37% |
2022-06-07 |
5.48 |
5.62 |
5.34 |
5.40 |
593078手 |
32247万 |
-0.16 |
-2.88% |
2022-06-06 |
5.60 |
5.75 |
5.50 |
5.56 |
771180手 |
43263万 |
-0.06 |
-1.07% |
2022-06-02 |
5.44 |
5.85 |
5.32 |
5.62 |
998987手 |
55572万 |
0.01 |
0.18% |
2022-06-01 |
5.79 |
6.19 |
5.34 |
5.61 |
1371440手 |
78248万 |
-0.02 |
-0.35% |
2022-05-31 |
5.22 |
5.63 |
5.20 |
5.63 |
904608手 |
49182万 |
0.51 |
9.96% |
2022-05-30 |
4.69 |
5.12 |
4.65 |
5.12 |
529910手 |
26332万 |
0.47 |
10.11% |
2022-05-27 |
4.63 |
4.69 |
4.56 |
4.65 |
160996手 |
7452万 |
-0.02 |
-0.43% |
2022-05-26 |
4.72 |
4.74 |
4.63 |
4.67 |
232493手 |
10867万 |
-0.12 |
-2.50% |
2022-05-25 |
4.48 |
4.82 |
4.46 |
4.79 |
277812手 |
12908万 |
0.32 |
7.16% |
2022-05-24 |
4.71 |
4.71 |
4.46 |
4.47 |
186773手 |
8557万 |
-0.24 |
-5.10% |
2022-05-23 |
4.70 |
4.72 |
4.62 |
4.71 |
156143手 |
7292万 |
0.01 |
0.21% |
2022-05-20 |
4.60 |
4.72 |
4.57 |
4.70 |
244128手 |
11337万 |
0.09 |
1.95% |
2022-05-19 |
4.49 |
4.67 |
4.45 |
4.61 |
256754手 |
11697万 |
0.05 |
1.10% |
2022-05-18 |
4.43 |
4.67 |
4.41 |
4.56 |
259904手 |
11828万 |
0.13 |
2.94% |
2022-05-17 |
4.41 |
4.44 |
4.32 |
4.43 |
113286手 |
4962万 |
0.03 |
0.68% |
2022-05-16 |
4.39 |
4.46 |
4.36 |
4.40 |
144383手 |
6382万 |
-0.01 |
-0.23% |
2022-05-13 |
4.38 |
4.44 |
4.33 |
4.41 |
138538手 |
6084万 |
0.01 |
0.23% |
2022-05-12 |
4.35 |
4.49 |
4.30 |
4.40 |
169498手 |
7431万 |
0.10 |
2.33% |
2022-05-11 |
4.34 |
4.45 |
4.29 |
4.30 |
198032手 |
8689万 |
-0.05 |
-1.15% |
2022-05-10 |
4.21 |
4.38 |
4.20 |
4.35 |
172964手 |
7461万 |
0.07 |
1.64% |
2022-05-09 |
4.19 |
4.30 |
4.16 |
4.28 |
123625手 |
5261万 |
0.10 |
2.39% |
2022-05-06 |
4.14 |
4.23 |
4.09 |
4.18 |
130541手 |
5451万 |
-0.09 |
-2.11% |
2022-05-05 |
4.24 |
4.33 |
4.20 |
4.27 |
152557手 |
6525万 |
0.02 |
0.47% |
2022-04-29 |
4.16 |
4.31 |
4.15 |
4.25 |
173832手 |
7348万 |
0.13 |
3.15% |
2022-04-28 |
4.21 |
4.23 |
4.07 |
4.12 |
153989手 |
6398万 |
-0.08 |
-1.91% |
2022-04-27 |
3.90 |
4.22 |
3.87 |
4.20 |
242676手 |
9897万 |
0.24 |
6.06% |
2022-04-26 |
4.11 |
4.15 |
3.92 |
3.96 |
177962手 |
7195万 |
-0.13 |
-3.18% |
2022-04-25 |
4.45 |
4.45 |
4.07 |
4.09 |
248751手 |
10545万 |
-0.41 |
-9.11% |
2022-04-22 |
4.56 |
4.58 |
4.44 |
4.50 |
156478手 |
7045万 |
-0.04 |
-0.88% |
2022-04-21 |
4.86 |
4.92 |
4.49 |
4.54 |
293748手 |
13737万 |
-0.32 |
-6.58% |
2022-04-20 |
4.97 |
5.01 |
4.85 |
4.86 |
178800手 |
8796万 |
-0.08 |
-1.62% |
2022-04-19 |
4.99 |
5.07 |
4.92 |
4.94 |
185397手 |
9238万 |
-0.06 |
-1.20% |
2022-04-18 |
4.88 |
5.03 |
4.85 |
5.00 |
203522手 |
10072万 |
0.05 |
1.01% |
2022-04-15 |
5.07 |
5.13 |
4.93 |
4.95 |
259230手 |
12978万 |
-0.12 |
-2.37% |
2022-04-14 |
5.14 |
5.17 |
5.01 |
5.07 |
238663手 |
12135万 |
-0.04 |
-0.78% |
2022-04-13 |
5.37 |
5.37 |
5.10 |
5.11 |
352486手 |
18320万 |
-0.31 |
-5.72% |
2022-04-12 |
5.28 |
5.43 |
5.24 |
5.42 |
370461手 |
19865万 |
0.13 |
2.46% |
2022-04-11 |
5.63 |
5.70 |
5.23 |
5.29 |
532117手 |
29021万 |
-0.41 |
-7.19% |
2022-04-08 |
5.76 |
5.81 |
5.57 |
5.70 |
405730手 |
22958万 |
-0.06 |
-1.04% |
2022-04-07 |
6.00 |
6.07 |
5.72 |
5.76 |
657364手 |
38576万 |
-0.32 |
-5.26% |
2022-04-06 |
6.01 |
6.20 |
5.97 |
6.08 |
754146手 |
45814万 |
-0.04 |
-0.65% |
2022-04-01 |
5.99 |
6.56 |
5.93 |
6.12 |
1337747手 |
82886万 |
-0.02 |
-0.33% |
2022-03-31 |
5.99 |
6.42 |
5.80 |
6.14 |
1591192手 |
97827万 |
0.30 |
5.14% |
2022-03-30 |
5.38 |
5.84 |
5.36 |
5.84 |
229407手 |
13178万 |
0.53 |
9.98% |
2022-03-29 |
5.50 |
5.54 |
5.30 |
5.31 |
203254手 |
10971万 |
-0.23 |
-4.15% |
2022-03-28 |
5.41 |
5.55 |
5.28 |
5.54 |
246329手 |
13391万 |
0.08 |
1.47% |
2022-03-25 |
5.51 |
5.58 |
5.44 |
5.46 |
229330手 |
12614万 |
-0.08 |
-1.44% |
2022-03-24 |
5.61 |
5.83 |
5.52 |
5.54 |
377123手 |
21291万 |
-0.11 |
-1.95% |
2022-03-23 |
5.43 |
5.72 |
5.40 |
5.65 |
387943手 |
21722万 |
0.28 |
5.21% |
2022-03-22 |
5.42 |
5.47 |
5.33 |
5.37 |
161560手 |
8710万 |
-0.08 |
-1.47% |
2022-03-21 |
5.36 |
5.57 |
5.35 |
5.45 |
275958手 |
15028万 |
0.08 |
1.49% |
2022-03-18 |
5.09 |
5.40 |
5.05 |
5.37 |
359621手 |
18954万 |
0.26 |
5.09% |
2022-03-17 |
5.10 |
5.34 |
5.07 |
5.11 |
286298手 |
14795万 |
0.03 |
0.59% |
2022-03-16 |
5.11 |
5.15 |
4.69 |
5.08 |
414726手 |
20567万 |
0.06 |
1.20% |
2022-03-15 |
5.51 |
5.57 |
5.00 |
5.02 |
393312手 |
20846万 |
-0.54 |
-9.71% |
2022-03-14 |
5.61 |
5.75 |
5.54 |
5.56 |
275358手 |
15511万 |
-0.16 |
-2.80% |
2022-03-11 |
5.43 |
5.75 |
5.42 |
5.72 |
454485手 |
25468万 |
0.17 |
3.06% |
2022-03-10 |
5.38 |
5.79 |
5.33 |
5.55 |
380572手 |
21110万 |
0.24 |
4.52% |
2022-03-09 |
5.28 |
5.44 |
5.06 |
5.31 |
250229手 |
13220万 |
0.03 |
0.57% |
2022-03-08 |
5.53 |
5.55 |
5.24 |
5.28 |
187948手 |
10095万 |
-0.22 |
-4.00% |
2022-03-07 |
5.43 |
5.60 |
5.41 |
5.50 |
218499手 |
12053万 |
0.02 |
0.36% |
2022-03-04 |
5.58 |
5.58 |
5.45 |
5.48 |
185805手 |
10237万 |
-0.12 |
-2.14% |
2022-03-03 |
5.59 |
5.65 |
5.50 |
5.60 |
300466手 |
16750万 |
0.04 |
0.72% |
2022-03-02 |
5.37 |
5.60 |
5.35 |
5.56 |
345486手 |
18982万 |
0.18 |
3.35% |
2022-03-01 |
5.27 |
5.45 |
5.27 |
5.38 |
178247手 |
9601万 |
0.09 |
1.70% |
2022-02-28 |
5.32 |
5.35 |
5.15 |
5.29 |
151535手 |
7943万 |
-0.04 |
-0.75% |
2022-02-25 |
5.21 |
5.37 |
5.21 |
5.33 |
182771手 |
9700万 |
0.10 |
1.91% |
2022-02-24 |
5.32 |
5.49 |
5.14 |
5.23 |
268080手 |
14320万 |
-0.13 |
-2.42% |
2022-02-23 |
5.27 |
5.36 |
5.23 |
5.36 |
130666手 |
6942万 |
0.12 |
2.29% |
2022-02-22 |
5.30 |
5.37 |
5.21 |
5.24 |
143160手 |
7547万 |
-0.10 |
-1.87% |
2022-02-21 |
5.18 |
5.34 |
5.18 |
5.34 |
224919手 |
11853万 |
0.12 |
2.30% |
2022-02-18 |
5.11 |
5.26 |
5.08 |
5.22 |
107900手 |
5613万 |
0.04 |
0.77% |
2022-02-17 |
5.22 |
5.30 |
5.17 |
5.18 |
126440手 |
6624万 |
-0.07 |
-1.33% |
2022-02-16 |
5.23 |
5.27 |
5.20 |
5.25 |
101076手 |
5292万 |
0.05 |
0.96% |
2022-02-15 |
5.25 |
5.30 |
5.17 |
5.20 |
88933手 |
4642万 |
-0.03 |
-0.57% |
2022-02-14 |
5.25 |
5.33 |
5.19 |
5.23 |
96402手 |
5075万 |
0.02 |
0.38% |
2022-02-11 |
5.37 |
5.37 |
5.20 |
5.21 |
174247手 |
9207万 |
-0.20 |
-3.70% |
2022-02-10 |
5.39 |
5.45 |
5.30 |
5.41 |
184070手 |
9909万 |
0.03 |
0.56% |
2022-02-09 |
5.34 |
5.39 |
5.29 |
5.38 |
177709手 |
9505万 |
0.03 |
0.56% |
2022-02-08 |
5.32 |
5.37 |
5.22 |
5.35 |
134183手 |
7127万 |
0.05 |
0.94% |
2022-02-07 |
5.18 |
5.36 |
5.13 |
5.30 |
152242手 |
7998万 |
0.20 |
3.92% |
2022-01-28 |
5.06 |
5.16 |
4.95 |
5.10 |
141966手 |
7218万 |
0.05 |
0.99% |
2022-01-27 |
5.18 |
5.22 |
5.04 |
5.05 |
161182手 |
8270万 |
-0.09 |
-1.75% |
2022-01-26 |
4.96 |
5.17 |
4.95 |
5.14 |
195683手 |
9978万 |
0.18 |
3.63% |
2022-01-25 |
5.26 |
5.27 |
4.91 |
4.96 |
255165手 |
12919万 |
-0.31 |
-5.88% |
2022-01-24 |
5.31 |
5.39 |
5.26 |
5.27 |
100163手 |
5324万 |
-0.06 |
-1.13% |
2022-01-21 |
5.27 |
5.34 |
5.22 |
5.33 |
107437手 |
5697万 |
0.05 |
0.95% |
2022-01-20 |
5.44 |
5.48 |
5.26 |
5.28 |
230268手 |
12321万 |
-0.19 |
-3.47% |
2022-01-19 |
5.59 |
5.61 |
5.44 |
5.47 |
192716手 |
10640万 |
-0.14 |
-2.50% |
2022-01-18 |
5.52 |
5.63 |
5.40 |
5.61 |
301769手 |
16652万 |
0.11 |
2.00% |
2022-01-17 |
5.44 |
5.54 |
5.41 |
5.50 |
177244手 |
9730万 |
0.06 |
1.10% |
2022-01-14 |
5.60 |
5.70 |
5.42 |
5.44 |
301143手 |
16691万 |
-0.16 |
-2.86% |
2022-01-13 |
5.62 |
5.70 |
5.55 |
5.60 |
315609手 |
17721万 |
-0.08 |
-1.41% |
2022-01-12 |
5.76 |
5.82 |
5.54 |
5.68 |
556123手 |
31527万 |
0.28 |
5.18% |
2022-01-11 |
5.39 |
5.50 |
5.36 |
5.40 |
182161手 |
9910万 |
0.01 |
0.19% |
2022-01-10 |
5.35 |
5.44 |
5.32 |
5.39 |
155665手 |
8373万 |
0.01 |
0.19% |
2022-01-07 |
5.52 |
5.54 |
5.37 |
5.38 |
178178手 |
9711万 |
-0.12 |
-2.18% |
2022-01-06 |
5.40 |
5.54 |
5.36 |
5.50 |
227585手 |
12458万 |
0.11 |
2.04% |
2022-01-05 |
5.67 |
5.68 |
5.32 |
5.39 |
362906手 |
19761万 |
-0.26 |
-4.60% |
2022-01-04 |
5.58 |
5.69 |
5.52 |
5.65 |
284791手 |
15977万 |
0.06 |
1.07% |