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 |
5.62 |
5.48 |
5.61 |
194914手 |
10811万 |
0.06 |
1.08% |
2022-06-22 |
5.61 |
5.65 |
5.55 |
5.55 |
181987手 |
10194万 |
-0.08 |
-1.42% |
2022-06-21 |
5.74 |
5.76 |
5.60 |
5.63 |
236940手 |
13442万 |
-0.11 |
-1.92% |
2022-06-20 |
5.79 |
5.82 |
5.72 |
5.74 |
242062手 |
13950万 |
-0.05 |
-0.86% |
2022-06-17 |
5.77 |
5.81 |
5.68 |
5.79 |
320317手 |
18419万 |
-0.03 |
-0.52% |
2022-06-16 |
5.78 |
5.87 |
5.75 |
5.82 |
247847手 |
14415万 |
0.04 |
0.69% |
2022-06-15 |
5.75 |
5.90 |
5.73 |
5.78 |
380834手 |
22164万 |
0.03 |
0.52% |
2022-06-14 |
5.71 |
5.76 |
5.58 |
5.75 |
261514手 |
14841万 |
0.02 |
0.35% |
2022-06-13 |
5.85 |
5.86 |
5.67 |
5.73 |
322726手 |
18545万 |
-0.12 |
-2.05% |
2022-06-10 |
5.77 |
5.89 |
5.75 |
5.85 |
272311手 |
15889万 |
0.05 |
0.86% |
2022-06-09 |
5.93 |
5.96 |
5.76 |
5.80 |
308401手 |
18008万 |
-0.10 |
-1.70% |
2022-06-08 |
5.98 |
6.04 |
5.78 |
5.90 |
487097手 |
28716万 |
-0.08 |
-1.34% |
2022-06-07 |
5.93 |
5.98 |
5.83 |
5.98 |
414584手 |
24459万 |
0.02 |
0.34% |
2022-06-06 |
5.96 |
5.98 |
5.87 |
5.96 |
451676手 |
26753万 |
-0.04 |
-0.67% |
2022-06-02 |
6.08 |
6.09 |
5.96 |
6.00 |
418713手 |
25155万 |
-0.10 |
-1.64% |
2022-06-01 |
6.02 |
6.15 |
6.00 |
6.10 |
526614手 |
32033万 |
0.05 |
0.83% |
2022-05-31 |
6.05 |
6.11 |
5.98 |
6.05 |
559354手 |
33886万 |
-0.03 |
-0.49% |
2022-05-30 |
6.04 |
6.12 |
5.95 |
6.08 |
744634手 |
45022万 |
0.08 |
1.33% |
2022-05-27 |
5.85 |
6.04 |
5.84 |
6.00 |
696878手 |
41629万 |
0.14 |
2.39% |
2022-05-26 |
5.79 |
5.90 |
5.73 |
5.86 |
407315手 |
23750万 |
0.08 |
1.38% |
2022-05-25 |
5.67 |
5.78 |
5.61 |
5.78 |
329481手 |
18867万 |
0.13 |
2.30% |
2022-05-24 |
5.91 |
5.92 |
5.64 |
5.65 |
468457手 |
27060万 |
-0.25 |
-4.24% |
2022-05-23 |
5.83 |
6.02 |
5.77 |
5.90 |
561416手 |
33134万 |
0.07 |
1.20% |
2022-05-20 |
5.63 |
5.85 |
5.60 |
5.83 |
652060手 |
37621万 |
0.19 |
3.37% |
2022-05-19 |
5.52 |
5.64 |
5.50 |
5.64 |
345688手 |
19263万 |
0.02 |
0.36% |
2022-05-18 |
5.71 |
5.72 |
5.60 |
5.62 |
358446手 |
20326万 |
-0.12 |
-2.09% |
2022-05-17 |
5.68 |
5.74 |
5.52 |
5.74 |
514019手 |
28973万 |
0.02 |
0.35% |
2022-05-16 |
5.72 |
5.78 |
5.68 |
5.72 |
415706手 |
23800万 |
-0.02 |
-0.35% |
2022-05-13 |
5.73 |
5.77 |
5.64 |
5.74 |
496932手 |
28341万 |
-0.04 |
-0.69% |
2022-05-12 |
5.55 |
5.82 |
5.55 |
5.78 |
848528手 |
48514万 |
0.16 |
2.85% |
2022-05-11 |
5.67 |
5.76 |
5.59 |
5.62 |
702499手 |
39922万 |
-0.05 |
-0.88% |
2022-05-10 |
5.50 |
5.67 |
5.45 |
5.67 |
535567手 |
29928万 |
0.06 |
1.07% |
2022-05-09 |
5.49 |
5.67 |
5.47 |
5.61 |
563245手 |
31442万 |
0.15 |
2.75% |
2022-05-06 |
5.36 |
5.55 |
5.32 |
5.46 |
602473手 |
32813万 |
-0.13 |
-2.33% |
2022-05-05 |
5.51 |
5.71 |
5.46 |
5.59 |
799572手 |
44701万 |
0.05 |
0.90% |
2022-04-29 |
5.32 |
5.61 |
5.29 |
5.54 |
821084手 |
45011万 |
0.14 |
2.59% |
2022-04-28 |
5.51 |
5.61 |
5.27 |
5.40 |
989163手 |
53842万 |
0.17 |
3.25% |
2022-04-27 |
4.99 |
5.23 |
4.88 |
5.23 |
620473手 |
31357万 |
0.17 |
3.36% |
2022-04-26 |
5.05 |
5.23 |
5.00 |
5.06 |
636692手 |
32540万 |
0.06 |
1.20% |
2022-04-25 |
5.30 |
5.37 |
4.98 |
5.00 |
764723手 |
39437万 |
-0.48 |
-8.76% |
2022-04-22 |
5.50 |
5.73 |
5.38 |
5.48 |
791056手 |
43942万 |
-0.19 |
-3.35% |
2022-04-21 |
5.87 |
6.03 |
5.55 |
5.67 |
1043381手 |
60641万 |
-0.32 |
-5.34% |
2022-04-20 |
5.79 |
6.18 |
5.75 |
5.99 |
1318223手 |
78351万 |
0.21 |
3.63% |
2022-04-19 |
5.75 |
5.91 |
5.71 |
5.78 |
782970手 |
45431万 |
-0.02 |
-0.34% |
2022-04-18 |
5.61 |
5.96 |
5.58 |
5.80 |
1022170手 |
59292万 |
0.09 |
1.58% |
2022-04-15 |
6.14 |
6.22 |
5.71 |
5.71 |
1630890手 |
96562万 |
-0.63 |
-9.94% |
2022-04-14 |
6.31 |
6.63 |
5.89 |
6.34 |
2054561手 |
126934万 |
-0.20 |
-3.06% |
2022-04-13 |
6.90 |
7.17 |
6.39 |
6.54 |
2129572手 |
149868万 |
0.02 |
0.31% |
2022-04-12 |
6.48 |
6.52 |
6.21 |
6.52 |
1899098手 |
122781万 |
0.59 |
9.95% |
2022-04-11 |
5.93 |
5.93 |
5.93 |
5.93 |
178473手 |
10583万 |
0.54 |
10.02% |
2022-04-08 |
5.45 |
5.50 |
5.25 |
5.39 |
374123手 |
20036万 |
-0.11 |
-2.00% |
2022-04-07 |
5.80 |
5.84 |
5.44 |
5.50 |
580510手 |
32590万 |
0.05 |
0.92% |
2022-04-06 |
5.37 |
5.45 |
5.35 |
5.45 |
134634手 |
7269万 |
0.08 |
1.49% |
2022-04-01 |
5.33 |
5.41 |
5.31 |
5.37 |
117173手 |
6284万 |
0.02 |
0.37% |
2022-03-31 |
5.43 |
5.49 |
5.33 |
5.35 |
141688手 |
7658万 |
-0.06 |
-1.11% |
2022-03-30 |
5.28 |
5.42 |
5.27 |
5.41 |
122895手 |
6587万 |
0.16 |
3.05% |
2022-03-29 |
5.32 |
5.36 |
5.21 |
5.25 |
103447手 |
5440万 |
-0.10 |
-1.87% |
2022-03-28 |
5.29 |
5.40 |
5.18 |
5.35 |
95411手 |
5054万 |
0.06 |
1.13% |
2022-03-25 |
5.35 |
5.39 |
5.27 |
5.29 |
99632手 |
5309万 |
-0.05 |
-0.94% |
2022-03-24 |
5.38 |
5.39 |
5.32 |
5.34 |
68868手 |
3686万 |
-0.08 |
-1.48% |
2022-03-23 |
5.46 |
5.50 |
5.36 |
5.42 |
87806手 |
4758万 |
-0.05 |
-0.91% |
2022-03-22 |
5.49 |
5.53 |
5.43 |
5.47 |
77474手 |
4240万 |
-0.02 |
-0.36% |
2022-03-21 |
5.54 |
5.60 |
5.39 |
5.49 |
109374手 |
6006万 |
-0.03 |
-0.54% |
2022-03-18 |
5.41 |
5.56 |
5.37 |
5.52 |
119013手 |
6525万 |
0.08 |
1.47% |
2022-03-17 |
5.32 |
5.56 |
5.28 |
5.44 |
180998手 |
9830万 |
0.18 |
3.42% |
2022-03-16 |
5.22 |
5.29 |
5.00 |
5.26 |
150676手 |
7776万 |
0.12 |
2.33% |
2022-03-15 |
5.57 |
5.57 |
5.13 |
5.14 |
213896手 |
11389万 |
-0.46 |
-8.21% |
2022-03-14 |
5.73 |
5.79 |
5.60 |
5.60 |
107388手 |
6102万 |
-0.17 |
-2.95% |
2022-03-11 |
5.60 |
5.81 |
5.46 |
5.77 |
148559手 |
8338万 |
0.10 |
1.76% |
2022-03-10 |
5.66 |
5.77 |
5.57 |
5.67 |
156331手 |
8855万 |
0.14 |
2.53% |
2022-03-09 |
5.79 |
5.85 |
5.33 |
5.53 |
236533手 |
13244万 |
-0.23 |
-3.99% |
2022-03-08 |
5.97 |
6.02 |
5.74 |
5.76 |
217550手 |
12797万 |
-0.23 |
-3.84% |
2022-03-07 |
6.08 |
6.12 |
5.95 |
5.99 |
177047手 |
10677万 |
-0.11 |
-1.80% |
2022-03-04 |
6.17 |
6.27 |
6.05 |
6.10 |
231802手 |
14222万 |
-0.01 |
-0.16% |
2022-03-03 |
5.96 |
6.20 |
5.96 |
6.11 |
273088手 |
16612万 |
0.17 |
2.86% |
2022-03-02 |
5.85 |
5.97 |
5.80 |
5.94 |
124309手 |
7322万 |
0.13 |
2.24% |
2022-03-01 |
5.74 |
5.83 |
5.73 |
5.81 |
119118手 |
6891万 |
0.06 |
1.04% |
2022-02-28 |
5.74 |
5.81 |
5.62 |
5.75 |
137423手 |
7876万 |
0.03 |
0.52% |
2022-02-25 |
5.69 |
5.82 |
5.68 |
5.72 |
149524手 |
8586万 |
0.07 |
1.24% |
2022-02-24 |
5.88 |
5.88 |
5.57 |
5.65 |
224107手 |
12804万 |
-0.24 |
-4.08% |
2022-02-23 |
5.88 |
5.92 |
5.86 |
5.89 |
80312手 |
4725万 |
0.01 |
0.17% |
2022-02-22 |
5.89 |
5.98 |
5.83 |
5.88 |
111203手 |
6558万 |
-0.05 |
-0.84% |
2022-02-21 |
5.95 |
5.96 |
5.88 |
5.93 |
67153手 |
3971万 |
0.01 |
0.17% |
2022-02-18 |
5.85 |
5.94 |
5.81 |
5.92 |
73119手 |
4302万 |
0.06 |
1.02% |
2022-02-17 |
5.92 |
5.96 |
5.84 |
5.86 |
114105手 |
6708万 |
-0.03 |
-0.51% |
2022-02-16 |
5.85 |
5.94 |
5.84 |
5.89 |
84128手 |
4951万 |
0.07 |
1.20% |
2022-02-15 |
5.84 |
5.87 |
5.78 |
5.82 |
81481手 |
4742万 |
-0.05 |
-0.85% |
2022-02-14 |
5.91 |
5.95 |
5.84 |
5.87 |
98270手 |
5794万 |
-0.05 |
-0.84% |
2022-02-11 |
5.98 |
6.03 |
5.91 |
5.92 |
95404手 |
5695万 |
-0.10 |
-1.66% |
2022-02-10 |
5.98 |
6.04 |
5.96 |
6.02 |
93581手 |
5610万 |
0.02 |
0.33% |
2022-02-09 |
5.98 |
6.04 |
5.94 |
6.00 |
133878手 |
8027万 |
0.00 |
0.00% |
2022-02-08 |
5.80 |
6.02 |
5.78 |
6.00 |
186116手 |
11074万 |
0.22 |
3.81% |
2022-02-07 |
5.70 |
5.83 |
5.68 |
5.78 |
120207手 |
6930万 |
0.13 |
2.30% |
2022-01-28 |
5.70 |
5.70 |
5.48 |
5.65 |
108576手 |
6071万 |
0.10 |
1.80% |
2022-01-27 |
5.71 |
5.71 |
5.54 |
5.55 |
89080手 |
5003万 |
-0.13 |
-2.29% |
2022-01-26 |
5.60 |
5.71 |
5.59 |
5.68 |
138012手 |
7810万 |
0.08 |
1.43% |
2022-01-25 |
5.72 |
5.89 |
5.59 |
5.60 |
181289手 |
10418万 |
-0.10 |
-1.75% |
2022-01-24 |
5.90 |
5.91 |
5.64 |
5.70 |
212171手 |
12145万 |
-0.24 |
-4.04% |
2022-01-21 |
5.92 |
6.01 |
5.92 |
5.94 |
101864手 |
6064万 |
-0.01 |
-0.17% |
2022-01-20 |
6.10 |
6.13 |
5.93 |
5.95 |
143263手 |
8607万 |
-0.14 |
-2.30% |
2022-01-19 |
6.17 |
6.17 |
6.06 |
6.09 |
104953手 |
6419万 |
-0.03 |
-0.49% |
2022-01-18 |
6.12 |
6.17 |
6.08 |
6.12 |
122222手 |
7482万 |
-0.02 |
-0.33% |
2022-01-17 |
6.19 |
6.22 |
6.08 |
6.14 |
159518手 |
9793万 |
0.00 |
0.00% |
2022-01-14 |
6.32 |
6.34 |
6.13 |
6.14 |
204051手 |
12698万 |
-0.21 |
-3.31% |
2022-01-13 |
6.41 |
6.47 |
6.33 |
6.35 |
127535手 |
8168万 |
-0.08 |
-1.24% |
2022-01-12 |
6.34 |
6.49 |
6.34 |
6.43 |
169927手 |
10918万 |
0.08 |
1.26% |
2022-01-11 |
6.33 |
6.54 |
6.33 |
6.35 |
197615手 |
12698万 |
0.03 |
0.47% |
2022-01-10 |
6.27 |
6.32 |
6.23 |
6.32 |
112015手 |
7025万 |
0.02 |
0.32% |
2022-01-07 |
6.37 |
6.44 |
6.27 |
6.30 |
152259手 |
9679万 |
-0.05 |
-0.79% |
2022-01-06 |
6.25 |
6.36 |
6.24 |
6.35 |
120947手 |
7628万 |
0.05 |
0.79% |
2022-01-05 |
6.51 |
6.55 |
6.27 |
6.30 |
179288手 |
11398万 |
-0.11 |
-1.72% |