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 |
6.73 |
6.91 |
6.67 |
6.90 |
203929手 |
13879万 |
0.24 |
3.60% |
2022-06-22 |
6.84 |
6.88 |
6.65 |
6.66 |
141636手 |
9517万 |
-0.18 |
-2.63% |
2022-06-21 |
6.83 |
6.86 |
6.69 |
6.84 |
161435手 |
10974万 |
0.04 |
0.59% |
2022-06-20 |
6.91 |
6.94 |
6.78 |
6.80 |
133458手 |
9118万 |
-0.01 |
-0.15% |
2022-06-17 |
6.90 |
6.91 |
6.70 |
6.81 |
171823手 |
11710万 |
-0.13 |
-1.87% |
2022-06-16 |
6.86 |
7.05 |
6.80 |
6.94 |
257118手 |
17782万 |
0.11 |
1.61% |
2022-06-15 |
6.76 |
6.91 |
6.73 |
6.83 |
174451手 |
11913万 |
0.08 |
1.19% |
2022-06-14 |
6.71 |
6.77 |
6.47 |
6.75 |
176419手 |
11670万 |
-0.04 |
-0.59% |
2022-06-13 |
6.77 |
6.87 |
6.67 |
6.79 |
145582手 |
9872万 |
-0.03 |
-0.44% |
2022-06-10 |
6.75 |
6.86 |
6.71 |
6.82 |
150727手 |
10260万 |
0.04 |
0.59% |
2022-06-09 |
7.01 |
7.01 |
6.78 |
6.78 |
176247手 |
12077万 |
-0.23 |
-3.28% |
2022-06-08 |
7.06 |
7.18 |
6.88 |
7.01 |
250981手 |
17625万 |
-0.07 |
-0.99% |
2022-06-07 |
7.22 |
7.22 |
7.05 |
7.08 |
229500手 |
16322万 |
-0.20 |
-2.75% |
2022-06-06 |
7.24 |
7.44 |
7.10 |
7.28 |
443653手 |
32090万 |
0.24 |
3.41% |
2022-06-02 |
6.87 |
7.05 |
6.78 |
7.04 |
247012手 |
17123万 |
0.16 |
2.33% |
2022-06-01 |
6.90 |
6.98 |
6.83 |
6.88 |
167458手 |
11556万 |
-0.06 |
-0.86% |
2022-05-31 |
6.92 |
6.94 |
6.79 |
6.94 |
175494手 |
12072万 |
-0.01 |
-0.14% |
2022-05-30 |
6.79 |
6.95 |
6.75 |
6.95 |
230252手 |
15806万 |
0.23 |
3.42% |
2022-05-27 |
6.74 |
6.85 |
6.65 |
6.72 |
187448手 |
12674万 |
0.02 |
0.30% |
2022-05-26 |
6.72 |
6.79 |
6.53 |
6.70 |
174704手 |
11656万 |
-0.02 |
-0.30% |
2022-05-25 |
6.62 |
6.77 |
6.62 |
6.72 |
138158手 |
9258万 |
0.15 |
2.28% |
2022-05-24 |
6.98 |
7.03 |
6.56 |
6.57 |
250660手 |
16983万 |
-0.45 |
-6.41% |
2022-05-23 |
6.96 |
7.09 |
6.94 |
7.02 |
191748手 |
13484万 |
0.08 |
1.15% |
2022-05-20 |
6.90 |
7.01 |
6.88 |
6.94 |
174872手 |
12111万 |
0.04 |
0.58% |
2022-05-19 |
6.75 |
6.91 |
6.70 |
6.90 |
242151手 |
16552万 |
-0.04 |
-0.58% |
2022-05-18 |
7.06 |
7.25 |
6.93 |
6.94 |
312354手 |
22061万 |
0.01 |
0.14% |
2022-05-17 |
7.13 |
7.31 |
6.88 |
6.93 |
351494手 |
24822万 |
-0.21 |
-2.94% |
2022-05-16 |
7.08 |
7.14 |
6.88 |
7.14 |
289739手 |
20216万 |
0.16 |
2.29% |
2022-05-13 |
7.06 |
7.11 |
6.93 |
6.98 |
214520手 |
15014万 |
-0.04 |
-0.57% |
2022-05-12 |
6.87 |
7.21 |
6.83 |
7.02 |
299499手 |
21189万 |
0.09 |
1.30% |
2022-05-11 |
6.81 |
7.18 |
6.76 |
6.93 |
430572手 |
30316万 |
0.04 |
0.58% |
2022-05-10 |
6.49 |
7.15 |
6.42 |
6.89 |
401034手 |
27347万 |
0.32 |
4.87% |
2022-05-09 |
6.42 |
6.71 |
6.33 |
6.57 |
271871手 |
17859万 |
0.12 |
1.86% |
2022-05-06 |
6.19 |
6.68 |
6.06 |
6.45 |
371378手 |
24047万 |
0.07 |
1.10% |
2022-05-05 |
6.34 |
6.51 |
6.25 |
6.38 |
253960手 |
16252万 |
0.08 |
1.27% |
2022-04-29 |
6.12 |
6.34 |
6.11 |
6.30 |
245859手 |
15339万 |
0.26 |
4.30% |
2022-04-28 |
6.20 |
6.23 |
5.97 |
6.04 |
226744手 |
13825万 |
-0.21 |
-3.36% |
2022-04-27 |
5.80 |
6.29 |
5.73 |
6.25 |
345990手 |
20964万 |
0.41 |
7.02% |
2022-04-26 |
6.20 |
6.40 |
5.82 |
5.84 |
340021手 |
20481万 |
-0.50 |
-7.89% |
2022-04-25 |
6.70 |
6.72 |
6.34 |
6.34 |
374695手 |
24264万 |
-0.70 |
-9.94% |
2022-04-22 |
7.07 |
7.48 |
7.00 |
7.04 |
450754手 |
32479万 |
-0.07 |
-0.98% |
2022-04-21 |
7.50 |
7.67 |
7.02 |
7.11 |
714751手 |
52874万 |
-0.68 |
-8.73% |
2022-04-20 |
7.49 |
7.79 |
7.40 |
7.79 |
668384手 |
51772万 |
0.71 |
10.03% |
2022-04-19 |
6.92 |
7.16 |
6.89 |
7.08 |
243452手 |
17158万 |
0.19 |
2.76% |
2022-04-18 |
6.85 |
7.00 |
6.81 |
6.89 |
169587手 |
11730万 |
-0.04 |
-0.58% |
2022-04-15 |
6.90 |
7.10 |
6.81 |
6.93 |
280664手 |
19465万 |
-0.08 |
-1.14% |
2022-04-14 |
7.14 |
7.24 |
7.00 |
7.01 |
193534手 |
13721万 |
0.01 |
0.14% |
2022-04-13 |
7.24 |
7.30 |
6.99 |
7.00 |
326412手 |
23166万 |
-0.38 |
-5.15% |
2022-04-12 |
7.68 |
7.75 |
7.16 |
7.38 |
418135手 |
30866万 |
-0.40 |
-5.14% |
2022-04-11 |
7.70 |
7.92 |
7.57 |
7.78 |
327927手 |
25463万 |
0.03 |
0.39% |
2022-04-08 |
7.59 |
7.86 |
7.45 |
7.75 |
353367手 |
27005万 |
0.15 |
1.97% |
2022-04-07 |
8.16 |
8.16 |
7.60 |
7.60 |
468143手 |
36389万 |
-0.56 |
-6.86% |
2022-04-06 |
8.15 |
8.28 |
8.06 |
8.16 |
285907手 |
23289万 |
0.00 |
0.00% |
2022-04-01 |
8.41 |
8.47 |
8.13 |
8.16 |
414448手 |
34173万 |
-0.38 |
-4.45% |
2022-03-31 |
8.20 |
8.58 |
8.06 |
8.54 |
630745手 |
52668万 |
0.27 |
3.27% |
2022-03-30 |
8.20 |
8.34 |
7.98 |
8.27 |
370639手 |
30404万 |
0.09 |
1.10% |
2022-03-29 |
8.65 |
8.66 |
8.10 |
8.18 |
641878手 |
53175万 |
-0.53 |
-6.08% |
2022-03-28 |
8.55 |
8.80 |
8.32 |
8.71 |
529629手 |
45732万 |
0.09 |
1.04% |
2022-03-25 |
8.51 |
8.86 |
8.51 |
8.62 |
661525手 |
57606万 |
0.03 |
0.35% |
2022-03-24 |
8.76 |
8.92 |
8.51 |
8.59 |
711681手 |
61756万 |
-0.31 |
-3.48% |
2022-03-23 |
9.16 |
9.45 |
8.73 |
8.90 |
1395188手 |
126392万 |
-0.47 |
-5.02% |
2022-03-22 |
9.69 |
10.55 |
9.36 |
9.37 |
1928235手 |
192445万 |
-0.22 |
-2.29% |
2022-03-21 |
8.65 |
9.59 |
8.51 |
9.59 |
983402手 |
89256万 |
0.87 |
9.98% |
2022-03-18 |
8.61 |
8.85 |
8.45 |
8.72 |
856458手 |
74147万 |
-0.15 |
-1.69% |
2022-03-17 |
8.66 |
8.98 |
8.39 |
8.87 |
1596732手 |
139356万 |
0.44 |
5.22% |
2022-03-16 |
7.85 |
8.43 |
7.50 |
8.43 |
1027457手 |
84111万 |
0.77 |
10.05% |
2022-03-15 |
8.23 |
8.49 |
7.66 |
7.66 |
738593手 |
59813万 |
-0.78 |
-9.24% |
2022-03-14 |
8.10 |
8.69 |
8.04 |
8.44 |
900676手 |
76143万 |
0.14 |
1.69% |
2022-03-11 |
8.00 |
8.46 |
7.97 |
8.30 |
803357手 |
66498万 |
0.05 |
0.61% |
2022-03-10 |
8.60 |
8.60 |
8.16 |
8.25 |
1096704手 |
91501万 |
-0.36 |
-4.18% |
2022-03-09 |
8.07 |
8.89 |
7.85 |
8.61 |
1594070手 |
131450万 |
0.32 |
3.86% |
2022-03-08 |
7.52 |
8.29 |
7.48 |
8.29 |
1399026手 |
114137万 |
0.75 |
9.95% |
2022-03-07 |
7.38 |
7.67 |
7.33 |
7.54 |
462491手 |
34695万 |
0.07 |
0.94% |
2022-03-04 |
7.67 |
7.78 |
7.40 |
7.47 |
548187手 |
41357万 |
-0.25 |
-3.24% |
2022-03-03 |
7.91 |
8.05 |
7.69 |
7.72 |
638330手 |
50122万 |
-0.21 |
-2.65% |
2022-03-02 |
7.85 |
8.07 |
7.82 |
7.93 |
667241手 |
53116万 |
-0.16 |
-1.98% |
2022-03-01 |
7.56 |
8.15 |
7.50 |
8.09 |
1071909手 |
84649万 |
0.50 |
6.59% |
2022-02-28 |
7.58 |
7.68 |
7.28 |
7.59 |
742209手 |
55172万 |
-0.04 |
-0.52% |
2022-02-25 |
7.85 |
7.99 |
7.53 |
7.63 |
1087698手 |
84314万 |
-0.25 |
-3.17% |
2022-02-24 |
8.42 |
8.95 |
7.88 |
7.88 |
1506154手 |
125091万 |
-0.87 |
-9.94% |
2022-02-23 |
8.62 |
9.40 |
8.39 |
8.75 |
2135366手 |
188273万 |
0.14 |
1.63% |
2022-02-22 |
8.61 |
8.61 |
8.33 |
8.61 |
925285手 |
79573万 |
0.78 |
9.96% |
2022-02-21 |
7.83 |
7.83 |
7.83 |
7.83 |
60866手 |
4765万 |
0.71 |
9.97% |
2022-02-18 |
6.65 |
7.12 |
6.58 |
7.12 |
382905手 |
26651万 |
0.65 |
10.05% |
2022-02-17 |
6.55 |
6.68 |
6.44 |
6.47 |
193374手 |
12620万 |
-0.13 |
-1.97% |
2022-02-16 |
6.70 |
6.90 |
6.55 |
6.60 |
236487手 |
15810万 |
0.00 |
0.00% |
2022-02-15 |
6.59 |
6.70 |
6.51 |
6.60 |
147235手 |
9726万 |
0.00 |
0.00% |
2022-02-14 |
6.67 |
6.79 |
6.55 |
6.60 |
147226手 |
9806万 |
-0.12 |
-1.79% |
2022-02-11 |
6.84 |
6.86 |
6.69 |
6.72 |
170815手 |
11546万 |
-0.13 |
-1.90% |
2022-02-10 |
6.90 |
6.92 |
6.78 |
6.85 |
157697手 |
10766万 |
-0.05 |
-0.72% |
2022-02-09 |
6.57 |
6.92 |
6.53 |
6.90 |
235300手 |
15962万 |
0.30 |
4.54% |
2022-02-08 |
6.32 |
6.61 |
6.18 |
6.60 |
195927手 |
12613万 |
0.28 |
4.43% |
2022-02-07 |
6.44 |
6.46 |
6.26 |
6.32 |
137530手 |
8691万 |
-0.01 |
-0.16% |
2022-01-28 |
6.19 |
6.51 |
6.19 |
6.33 |
175094手 |
11155万 |
0.14 |
2.26% |
2022-01-27 |
6.69 |
6.76 |
6.18 |
6.19 |
258493手 |
16377万 |
-0.57 |
-8.43% |
2022-01-26 |
6.63 |
6.84 |
6.57 |
6.76 |
165361手 |
11080万 |
0.10 |
1.50% |
2022-01-25 |
6.98 |
7.00 |
6.65 |
6.66 |
251731手 |
17084万 |
-0.36 |
-5.13% |
2022-01-24 |
6.90 |
7.14 |
6.89 |
7.02 |
227020手 |
15970万 |
0.03 |
0.43% |
2022-01-21 |
6.85 |
7.18 |
6.84 |
6.99 |
314972手 |
22270万 |
0.04 |
0.58% |
2022-01-20 |
7.00 |
7.06 |
6.85 |
6.95 |
278846手 |
19359万 |
-0.13 |
-1.84% |
2022-01-19 |
6.82 |
7.15 |
6.73 |
7.08 |
356425手 |
24948万 |
0.25 |
3.66% |
2022-01-18 |
6.87 |
7.06 |
6.77 |
6.83 |
332970手 |
23035万 |
0.00 |
0.00% |
2022-01-17 |
6.53 |
6.94 |
6.52 |
6.83 |
331551手 |
22398万 |
0.40 |
6.22% |
2022-01-14 |
6.33 |
6.54 |
6.26 |
6.43 |
117355手 |
7532万 |
0.04 |
0.63% |
2022-01-13 |
6.43 |
6.65 |
6.36 |
6.39 |
149291手 |
9662万 |
0.05 |
0.79% |
2022-01-12 |
6.31 |
6.45 |
6.29 |
6.34 |
77701手 |
4945万 |
0.05 |
0.80% |
2022-01-11 |
6.40 |
6.56 |
6.27 |
6.29 |
86719手 |
5542万 |
-0.05 |
-0.79% |
2022-01-10 |
6.32 |
6.43 |
6.18 |
6.34 |
98069手 |
6214万 |
0.06 |
0.95% |
2022-01-07 |
6.45 |
6.57 |
6.27 |
6.28 |
129475手 |
8293万 |
-0.17 |
-2.64% |
2022-01-06 |
6.47 |
6.53 |
6.37 |
6.45 |
106040手 |
6840万 |
-0.07 |
-1.07% |
2022-01-05 |
6.58 |
6.67 |
6.45 |
6.52 |
109080手 |
7136万 |
-0.09 |
-1.36% |
2022-01-04 |
6.56 |
6.67 |
6.49 |
6.61 |
146228手 |
9663万 |
0.11 |
1.69% |
2021-12-31 |
6.49 |
6.54 |
6.43 |
6.50 |
90643手 |
5879万 |
0.03 |
0.46% |
2021-12-30 |
6.31 |
6.54 |
6.29 |
6.47 |
154758手 |
10009万 |
0.15 |
2.37% |
2021-12-29 |
6.38 |
6.40 |
6.26 |
6.32 |
90007手 |
5698万 |
-0.08 |
-1.25% |