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 |
5.70 |
5.76 |
5.60 |
5.70 |
113596手 |
6432万 |
0.02 |
0.35% |
2022-06-22 |
5.83 |
5.96 |
5.67 |
5.68 |
95830手 |
5532万 |
-0.18 |
-3.07% |
2022-06-21 |
6.01 |
6.09 |
5.77 |
5.86 |
132602手 |
7819万 |
-0.17 |
-2.82% |
2022-06-20 |
5.88 |
6.22 |
5.80 |
6.03 |
175638手 |
10507万 |
0.09 |
1.51% |
2022-06-17 |
6.12 |
6.12 |
5.86 |
5.94 |
176732手 |
10524万 |
-0.23 |
-3.73% |
2022-06-16 |
6.01 |
6.24 |
6.01 |
6.17 |
238755手 |
14680万 |
0.19 |
3.18% |
2022-06-15 |
5.97 |
6.19 |
5.94 |
5.98 |
197052手 |
11990万 |
0.01 |
0.17% |
2022-06-14 |
5.88 |
5.98 |
5.77 |
5.97 |
138589手 |
8126万 |
-0.03 |
-0.50% |
2022-06-13 |
5.86 |
6.09 |
5.79 |
6.00 |
167222手 |
9977万 |
0.10 |
1.70% |
2022-06-10 |
5.71 |
5.96 |
5.69 |
5.90 |
129068手 |
7535万 |
0.18 |
3.15% |
2022-06-09 |
5.92 |
5.94 |
5.72 |
5.72 |
120496手 |
6992万 |
-0.21 |
-3.54% |
2022-06-08 |
5.80 |
5.99 |
5.72 |
5.93 |
193035手 |
11321万 |
0.09 |
1.54% |
2022-06-07 |
5.80 |
5.96 |
5.64 |
5.84 |
173344手 |
10043万 |
0.08 |
1.39% |
2022-06-06 |
5.70 |
5.81 |
5.68 |
5.76 |
130673手 |
7528万 |
0.10 |
1.77% |
2022-06-02 |
5.82 |
5.84 |
5.66 |
5.66 |
172142手 |
9862万 |
-0.16 |
-2.75% |
2022-06-01 |
6.01 |
6.05 |
5.72 |
5.82 |
387758手 |
22780万 |
-0.23 |
-3.80% |
2022-05-31 |
5.76 |
6.41 |
5.66 |
6.05 |
637770手 |
38941万 |
0.22 |
3.77% |
2022-05-30 |
6.17 |
6.19 |
5.71 |
5.83 |
518505手 |
30725万 |
0.13 |
2.28% |
2022-05-27 |
5.22 |
5.70 |
5.15 |
5.70 |
236278手 |
13174万 |
0.52 |
10.04% |
2022-05-26 |
5.12 |
5.23 |
5.07 |
5.18 |
56535手 |
2906万 |
0.06 |
1.17% |
2022-05-25 |
5.05 |
5.13 |
5.01 |
5.12 |
47645手 |
2416万 |
0.08 |
1.59% |
2022-05-24 |
5.37 |
5.39 |
5.02 |
5.04 |
128366手 |
6668万 |
-0.36 |
-6.67% |
2022-05-23 |
5.15 |
5.44 |
5.14 |
5.40 |
112880手 |
5975万 |
0.26 |
5.06% |
2022-05-20 |
5.13 |
5.19 |
5.09 |
5.14 |
58374手 |
2996万 |
0.03 |
0.59% |
2022-05-19 |
5.02 |
5.18 |
5.00 |
5.11 |
64182手 |
3265万 |
0.01 |
0.20% |
2022-05-18 |
5.05 |
5.18 |
5.03 |
5.10 |
57560手 |
2950万 |
0.06 |
1.19% |
2022-05-17 |
5.15 |
5.16 |
4.98 |
5.04 |
46900手 |
2366万 |
-0.10 |
-1.95% |
2022-05-16 |
5.14 |
5.17 |
5.09 |
5.14 |
42111手 |
2161万 |
-0.02 |
-0.39% |
2022-05-13 |
5.08 |
5.18 |
5.08 |
5.16 |
49034手 |
2520万 |
0.03 |
0.58% |
2022-05-12 |
5.00 |
5.15 |
4.98 |
5.13 |
59271手 |
2999万 |
0.09 |
1.79% |
2022-05-11 |
5.03 |
5.13 |
5.02 |
5.04 |
68985手 |
3502万 |
0.01 |
0.20% |
2022-05-10 |
5.00 |
5.05 |
4.93 |
5.03 |
56501手 |
2827万 |
0.00 |
0.00% |
2022-05-09 |
4.95 |
5.08 |
4.91 |
5.03 |
44257手 |
2218万 |
0.11 |
2.24% |
2022-05-06 |
5.01 |
5.03 |
4.89 |
4.92 |
62523手 |
3089万 |
-0.15 |
-2.96% |
2022-05-05 |
5.06 |
5.15 |
4.95 |
5.07 |
51735手 |
2618万 |
-0.01 |
-0.20% |
2022-04-29 |
4.82 |
5.15 |
4.82 |
5.08 |
72900手 |
3657万 |
0.22 |
4.53% |
2022-04-28 |
5.01 |
5.04 |
4.79 |
4.86 |
67966手 |
3341万 |
-0.11 |
-2.21% |
2022-04-27 |
4.84 |
4.98 |
4.70 |
4.97 |
91131手 |
4429万 |
0.12 |
2.47% |
2022-04-26 |
5.12 |
5.20 |
4.84 |
4.85 |
88687手 |
4454万 |
-0.27 |
-5.27% |
2022-04-25 |
5.44 |
5.50 |
5.10 |
5.12 |
105844手 |
5594万 |
-0.31 |
-5.71% |
2022-04-22 |
5.38 |
5.62 |
5.35 |
5.43 |
101055手 |
5529万 |
-0.08 |
-1.45% |
2022-04-21 |
5.91 |
6.10 |
5.46 |
5.51 |
177057手 |
10197万 |
-0.32 |
-5.49% |
2022-04-20 |
5.69 |
5.95 |
5.69 |
5.83 |
104138手 |
6081万 |
0.14 |
2.46% |
2022-04-19 |
5.73 |
5.80 |
5.65 |
5.69 |
69844手 |
3992万 |
-0.05 |
-0.87% |
2022-04-18 |
5.67 |
5.80 |
5.62 |
5.74 |
58419手 |
3345万 |
-0.05 |
-0.86% |
2022-04-15 |
5.82 |
5.85 |
5.65 |
5.79 |
102629手 |
5894万 |
-0.05 |
-0.86% |
2022-04-14 |
5.90 |
6.05 |
5.80 |
5.84 |
136772手 |
8074万 |
-0.09 |
-1.52% |
2022-04-13 |
6.17 |
6.19 |
5.90 |
5.93 |
139217手 |
8386万 |
-0.29 |
-4.66% |
2022-04-12 |
6.05 |
6.26 |
5.98 |
6.22 |
103246手 |
6292万 |
0.13 |
2.13% |
2022-04-11 |
6.22 |
6.32 |
6.05 |
6.09 |
96662手 |
5956万 |
-0.14 |
-2.25% |
2022-04-08 |
6.27 |
6.35 |
6.08 |
6.23 |
145952手 |
9051万 |
0.00 |
0.00% |
2022-04-07 |
6.65 |
6.65 |
6.23 |
6.23 |
276648手 |
17699万 |
-0.49 |
-7.29% |
2022-04-06 |
6.39 |
6.80 |
6.35 |
6.72 |
276653手 |
18376万 |
0.33 |
5.16% |
2022-04-01 |
6.21 |
6.41 |
6.20 |
6.39 |
194400手 |
12322万 |
0.07 |
1.11% |
2022-03-31 |
5.96 |
6.50 |
5.96 |
6.32 |
287516手 |
18125万 |
0.33 |
5.51% |
2022-03-30 |
6.00 |
6.05 |
5.92 |
5.99 |
89962手 |
5375万 |
-0.03 |
-0.50% |
2022-03-29 |
6.09 |
6.18 |
5.97 |
6.02 |
93166手 |
5646万 |
-0.02 |
-0.33% |
2022-03-28 |
5.92 |
6.15 |
5.87 |
6.04 |
111088手 |
6709万 |
0.12 |
2.03% |
2022-03-25 |
5.93 |
6.03 |
5.86 |
5.92 |
97034手 |
5760万 |
-0.01 |
-0.17% |
2022-03-24 |
6.11 |
6.14 |
5.89 |
5.93 |
130898手 |
7816万 |
-0.17 |
-2.79% |
2022-03-23 |
6.21 |
6.23 |
6.09 |
6.10 |
143932手 |
8833万 |
-0.13 |
-2.09% |
2022-03-22 |
6.28 |
6.35 |
6.20 |
6.23 |
148281手 |
9294万 |
-0.08 |
-1.27% |
2022-03-21 |
6.11 |
6.39 |
6.05 |
6.31 |
220459手 |
13798万 |
0.21 |
3.44% |
2022-03-18 |
6.09 |
6.18 |
6.02 |
6.10 |
174810手 |
10656万 |
-0.08 |
-1.29% |
2022-03-17 |
6.00 |
6.27 |
5.88 |
6.18 |
369698手 |
22543万 |
0.09 |
1.48% |
2022-03-16 |
5.74 |
6.19 |
5.66 |
6.09 |
390282手 |
23158万 |
0.46 |
8.17% |
2022-03-15 |
5.50 |
5.97 |
5.38 |
5.63 |
215117手 |
12265万 |
0.13 |
2.36% |
2022-03-14 |
5.71 |
5.74 |
5.48 |
5.50 |
69961手 |
3930万 |
-0.18 |
-3.17% |
2022-03-11 |
5.57 |
5.69 |
5.42 |
5.68 |
79075手 |
4385万 |
0.11 |
1.98% |
2022-03-10 |
5.57 |
5.65 |
5.52 |
5.57 |
75702手 |
4225万 |
0.11 |
2.02% |
2022-03-09 |
5.51 |
5.68 |
5.21 |
5.46 |
105918手 |
5810万 |
0.01 |
0.18% |
2022-03-08 |
5.64 |
5.71 |
5.40 |
5.45 |
99201手 |
5494万 |
-0.25 |
-4.39% |
2022-03-07 |
5.80 |
5.83 |
5.65 |
5.70 |
87841手 |
5039万 |
-0.07 |
-1.21% |
2022-03-04 |
5.75 |
5.85 |
5.66 |
5.77 |
98590手 |
5666万 |
0.05 |
0.87% |
2022-03-03 |
5.78 |
5.83 |
5.71 |
5.72 |
65351手 |
3760万 |
-0.04 |
-0.69% |
2022-03-02 |
5.79 |
5.82 |
5.72 |
5.76 |
81778手 |
4716万 |
-0.04 |
-0.69% |
2022-03-01 |
5.88 |
5.91 |
5.72 |
5.80 |
123967手 |
7224万 |
-0.07 |
-1.19% |
2022-02-28 |
5.78 |
6.28 |
5.60 |
5.87 |
232568手 |
13649万 |
0.11 |
1.91% |
2022-02-25 |
5.88 |
5.93 |
5.73 |
5.76 |
148171手 |
8583万 |
-0.09 |
-1.54% |
2022-02-24 |
6.01 |
6.16 |
5.70 |
5.85 |
403930手 |
23888万 |
-0.24 |
-3.94% |
2022-02-23 |
5.59 |
6.09 |
5.55 |
6.09 |
324010手 |
19500万 |
0.55 |
9.93% |
2022-02-22 |
5.57 |
5.62 |
5.50 |
5.54 |
57697手 |
3199万 |
-0.11 |
-1.95% |
2022-02-21 |
5.44 |
5.66 |
5.43 |
5.65 |
104553手 |
5820万 |
0.15 |
2.73% |
2022-02-18 |
5.36 |
5.73 |
5.35 |
5.50 |
104363手 |
5751万 |
0.12 |
2.23% |
2022-02-17 |
5.43 |
5.46 |
5.36 |
5.38 |
53266手 |
2876万 |
-0.07 |
-1.28% |
2022-02-16 |
5.36 |
5.47 |
5.35 |
5.45 |
65066手 |
3527万 |
0.10 |
1.87% |
2022-02-15 |
5.35 |
5.44 |
5.25 |
5.35 |
53682手 |
2870万 |
0.02 |
0.38% |
2022-02-14 |
5.28 |
5.38 |
5.25 |
5.33 |
33921手 |
1807万 |
0.07 |
1.33% |
2022-02-11 |
5.35 |
5.41 |
5.24 |
5.26 |
44989手 |
2387万 |
-0.11 |
-2.05% |
2022-02-10 |
5.36 |
5.42 |
5.30 |
5.37 |
40659手 |
2173万 |
0.00 |
0.00% |
2022-02-09 |
5.38 |
5.39 |
5.31 |
5.37 |
43927手 |
2351万 |
0.01 |
0.19% |
2022-02-08 |
5.33 |
5.36 |
5.20 |
5.36 |
56819手 |
3010万 |
0.10 |
1.90% |
2022-02-07 |
5.03 |
5.29 |
5.03 |
5.26 |
74407手 |
3858万 |
0.23 |
4.57% |
2022-01-28 |
4.93 |
5.07 |
4.92 |
5.03 |
57999手 |
2903万 |
0.13 |
2.65% |
2022-01-27 |
5.09 |
5.12 |
4.90 |
4.90 |
64894手 |
3231万 |
-0.18 |
-3.54% |
2022-01-26 |
5.07 |
5.20 |
5.03 |
5.08 |
40592手 |
2068万 |
-0.01 |
-0.20% |
2022-01-25 |
5.24 |
5.29 |
5.08 |
5.09 |
57298手 |
2948万 |
-0.15 |
-2.86% |
2022-01-24 |
5.29 |
5.31 |
5.20 |
5.24 |
28718手 |
1508万 |
-0.05 |
-0.94% |
2022-01-21 |
5.37 |
5.41 |
5.27 |
5.29 |
42029手 |
2241万 |
-0.03 |
-0.56% |
2022-01-20 |
5.45 |
5.55 |
5.30 |
5.32 |
69655手 |
3745万 |
-0.18 |
-3.27% |
2022-01-19 |
5.45 |
5.55 |
5.44 |
5.50 |
50252手 |
2763万 |
0.04 |
0.73% |
2022-01-18 |
5.60 |
5.66 |
5.46 |
5.46 |
68905手 |
3803万 |
-0.16 |
-2.85% |
2022-01-17 |
5.60 |
5.65 |
5.54 |
5.62 |
66786手 |
3734万 |
0.03 |
0.54% |
2022-01-14 |
5.67 |
5.73 |
5.58 |
5.59 |
51078手 |
2878万 |
-0.09 |
-1.58% |
2022-01-13 |
5.78 |
5.79 |
5.67 |
5.68 |
55872手 |
3195万 |
-0.09 |
-1.56% |
2022-01-12 |
5.70 |
5.78 |
5.63 |
5.77 |
58649手 |
3366万 |
0.12 |
2.12% |
2022-01-11 |
5.68 |
5.72 |
5.65 |
5.65 |
48064手 |
2732万 |
0.00 |
0.00% |
2022-01-10 |
5.57 |
5.68 |
5.55 |
5.65 |
39563手 |
2228万 |
0.05 |
0.89% |
2022-01-07 |
5.80 |
5.83 |
5.59 |
5.60 |
86191手 |
4921万 |
-0.18 |
-3.11% |
2022-01-06 |
5.78 |
5.82 |
5.75 |
5.78 |
40862手 |
2366万 |
0.00 |
0.00% |
2022-01-05 |
5.85 |
5.92 |
5.71 |
5.78 |
71751手 |
4149万 |
-0.05 |
-0.86% |
2022-01-04 |
5.77 |
5.87 |
5.70 |
5.83 |
80067手 |
4640万 |
0.12 |
2.10% |