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 |
2022-05-23 |
5.24 |
5.39 |
5.20 |
5.39 |
41647手 |
2223万 |
0.14 |
2.67% |
2022-05-20 |
5.20 |
5.28 |
5.15 |
5.25 |
37646手 |
1965万 |
0.04 |
0.77% |
2022-05-19 |
5.13 |
5.22 |
5.08 |
5.21 |
37375手 |
1926万 |
0.03 |
0.58% |
2022-05-18 |
5.15 |
5.24 |
5.11 |
5.18 |
35904手 |
1861万 |
0.01 |
0.19% |
2022-05-17 |
5.24 |
5.24 |
5.08 |
5.17 |
45069手 |
2314万 |
-0.04 |
-0.77% |
2022-05-16 |
5.17 |
5.26 |
5.14 |
5.21 |
47797手 |
2494万 |
0.07 |
1.36% |
2022-05-13 |
5.10 |
5.22 |
5.09 |
5.14 |
32223手 |
1660万 |
0.04 |
0.78% |
2022-05-12 |
5.00 |
5.14 |
5.00 |
5.10 |
33637手 |
1710万 |
0.03 |
0.59% |
2022-05-11 |
5.17 |
5.22 |
5.06 |
5.07 |
67301手 |
3467万 |
-0.11 |
-2.12% |
2022-05-10 |
5.13 |
5.18 |
5.05 |
5.18 |
45188手 |
2319万 |
0.02 |
0.39% |
2022-05-09 |
5.10 |
5.17 |
5.06 |
5.16 |
33749手 |
1733万 |
0.06 |
1.18% |
2022-05-06 |
5.11 |
5.22 |
4.98 |
5.10 |
51555手 |
2634万 |
-0.04 |
-0.78% |
2022-05-05 |
5.00 |
5.19 |
4.93 |
5.14 |
61709手 |
3145万 |
0.22 |
4.47% |
2022-04-29 |
4.85 |
5.02 |
4.80 |
4.92 |
83062手 |
4098万 |
0.15 |
3.15% |
2022-04-28 |
5.00 |
5.01 |
4.71 |
4.77 |
61395手 |
2975万 |
-0.14 |
-2.85% |
2022-04-27 |
4.71 |
4.91 |
4.56 |
4.91 |
51688手 |
2450万 |
0.15 |
3.15% |
2022-04-26 |
4.98 |
5.11 |
4.73 |
4.76 |
69399手 |
3435万 |
-0.24 |
-4.80% |
2022-04-25 |
5.32 |
5.48 |
5.00 |
5.00 |
81613手 |
4256万 |
-0.44 |
-8.09% |
2022-04-22 |
5.72 |
5.81 |
5.30 |
5.44 |
102428手 |
5595万 |
-0.38 |
-6.53% |
2022-04-21 |
6.16 |
6.23 |
5.76 |
5.82 |
154470手 |
9229万 |
-0.44 |
-7.03% |
2022-04-20 |
6.10 |
6.36 |
6.05 |
6.26 |
242796手 |
15077万 |
-0.01 |
-0.16% |
2022-04-19 |
5.81 |
6.41 |
5.80 |
6.27 |
318609手 |
19999万 |
0.44 |
7.55% |
2022-04-18 |
5.82 |
5.86 |
5.70 |
5.83 |
35365手 |
2051万 |
0.06 |
1.04% |
2022-04-15 |
5.98 |
5.98 |
5.77 |
5.77 |
61563手 |
3604万 |
-0.23 |
-3.83% |
2022-04-14 |
6.00 |
6.05 |
5.84 |
6.00 |
72182手 |
4305万 |
0.00 |
0.00% |
2022-04-13 |
6.18 |
6.18 |
6.00 |
6.00 |
89861手 |
5453万 |
-0.21 |
-3.38% |
2022-04-12 |
6.08 |
6.23 |
6.04 |
6.21 |
104391手 |
6395万 |
0.06 |
0.98% |
2022-04-11 |
6.00 |
6.17 |
5.94 |
6.15 |
143976手 |
8764万 |
0.12 |
1.99% |
2022-04-08 |
5.88 |
6.07 |
5.84 |
6.03 |
101234手 |
6055万 |
0.15 |
2.55% |
2022-04-07 |
5.98 |
6.08 |
5.87 |
5.88 |
77001手 |
4584万 |
-0.15 |
-2.49% |
2022-04-06 |
5.84 |
6.18 |
5.83 |
6.03 |
140198手 |
8447万 |
0.20 |
3.43% |
2022-04-01 |
5.95 |
6.29 |
5.81 |
5.83 |
129736手 |
7811万 |
-0.08 |
-1.35% |
2022-03-31 |
5.79 |
6.09 |
5.79 |
5.91 |
101692手 |
6036万 |
0.06 |
1.03% |
2022-03-30 |
5.92 |
5.96 |
5.76 |
5.85 |
124423手 |
7233万 |
-0.15 |
-2.50% |
2022-03-29 |
5.77 |
6.05 |
5.72 |
6.00 |
155473手 |
9237万 |
0.26 |
4.53% |
2022-03-28 |
5.65 |
5.82 |
5.58 |
5.74 |
35077手 |
2010万 |
0.05 |
0.88% |
2022-03-25 |
5.63 |
5.73 |
5.58 |
5.69 |
30495手 |
1728万 |
0.06 |
1.07% |
2022-03-24 |
5.71 |
5.71 |
5.61 |
5.63 |
20211手 |
1141万 |
-0.08 |
-1.40% |
2022-03-23 |
5.76 |
5.80 |
5.67 |
5.71 |
25268手 |
1444万 |
-0.04 |
-0.70% |
2022-03-22 |
5.76 |
5.80 |
5.64 |
5.75 |
44480手 |
2547万 |
-0.08 |
-1.37% |
2022-03-21 |
5.60 |
5.93 |
5.60 |
5.83 |
64348手 |
3725万 |
0.22 |
3.92% |
2022-03-18 |
5.39 |
5.64 |
5.33 |
5.61 |
46430手 |
2576万 |
0.21 |
3.89% |
2022-03-17 |
5.49 |
5.54 |
5.39 |
5.40 |
31483手 |
1722万 |
-0.03 |
-0.55% |
2022-03-16 |
5.33 |
5.47 |
5.15 |
5.43 |
43818手 |
2339万 |
0.15 |
2.84% |
2022-03-15 |
5.64 |
5.69 |
5.26 |
5.28 |
51752手 |
2829万 |
-0.41 |
-7.21% |
2022-03-14 |
5.75 |
5.77 |
5.65 |
5.69 |
39190手 |
2236万 |
-0.06 |
-1.04% |
2022-03-11 |
5.57 |
5.78 |
5.47 |
5.75 |
42090手 |
2377万 |
0.15 |
2.68% |
2022-03-10 |
5.62 |
5.70 |
5.52 |
5.60 |
26940手 |
1514万 |
0.08 |
1.45% |
2022-03-09 |
5.61 |
5.70 |
5.31 |
5.52 |
41196手 |
2285万 |
-0.09 |
-1.60% |
2022-03-08 |
5.86 |
5.89 |
5.58 |
5.61 |
63645手 |
3631万 |
-0.15 |
-2.60% |
2022-03-07 |
5.65 |
6.08 |
5.57 |
5.76 |
87790手 |
5100万 |
0.11 |
1.95% |
2022-03-04 |
5.78 |
5.79 |
5.61 |
5.65 |
23891手 |
1357万 |
-0.11 |
-1.91% |
2022-03-03 |
5.75 |
5.81 |
5.72 |
5.76 |
36989手 |
2134万 |
0.04 |
0.70% |
2022-03-02 |
5.58 |
5.75 |
5.56 |
5.72 |
45991手 |
2620万 |
0.13 |
2.33% |
2022-03-01 |
5.57 |
5.63 |
5.55 |
5.59 |
21686手 |
1213万 |
0.04 |
0.72% |
2022-02-28 |
5.52 |
5.56 |
5.42 |
5.55 |
32137手 |
1771万 |
0.06 |
1.09% |
2022-02-25 |
5.55 |
5.58 |
5.48 |
5.49 |
25161手 |
1389万 |
-0.03 |
-0.54% |
2022-02-24 |
5.64 |
5.68 |
5.41 |
5.52 |
48256手 |
2683万 |
-0.12 |
-2.13% |
2022-02-23 |
5.76 |
5.88 |
5.60 |
5.64 |
48343手 |
2743万 |
-0.06 |
-1.05% |
2022-02-22 |
5.68 |
5.72 |
5.59 |
5.70 |
44319手 |
2500万 |
-0.02 |
-0.35% |
2022-02-21 |
5.71 |
5.72 |
5.63 |
5.72 |
31376手 |
1781万 |
0.01 |
0.17% |
2022-02-18 |
5.59 |
5.73 |
5.53 |
5.71 |
44978手 |
2542万 |
0.09 |
1.60% |
2022-02-17 |
5.65 |
5.71 |
5.55 |
5.62 |
31399手 |
1763万 |
0.00 |
0.00% |
2022-02-16 |
5.51 |
5.74 |
5.47 |
5.62 |
43981手 |
2464万 |
0.13 |
2.37% |
2022-02-15 |
5.46 |
5.52 |
5.44 |
5.49 |
27930手 |
1529万 |
0.04 |
0.73% |
2022-02-14 |
5.37 |
5.48 |
5.31 |
5.45 |
20275手 |
1103万 |
0.07 |
1.30% |
2022-02-11 |
5.46 |
5.47 |
5.37 |
5.38 |
25563手 |
1385万 |
-0.07 |
-1.28% |
2022-02-10 |
5.43 |
5.48 |
5.38 |
5.45 |
24500手 |
1330万 |
0.02 |
0.37% |
2022-02-09 |
5.43 |
5.48 |
5.38 |
5.43 |
25061手 |
1358万 |
0.01 |
0.18% |
2022-02-08 |
5.37 |
5.44 |
5.34 |
5.42 |
31263手 |
1685万 |
0.04 |
0.74% |
2022-02-07 |
5.21 |
5.40 |
5.20 |
5.38 |
35172手 |
1877万 |
0.20 |
3.86% |
2022-01-28 |
5.03 |
5.22 |
4.97 |
5.18 |
31928手 |
1633万 |
0.20 |
4.02% |
2022-01-27 |
5.08 |
5.19 |
4.97 |
4.98 |
37603手 |
1912万 |
-0.05 |
-0.99% |
2022-01-26 |
5.00 |
5.06 |
4.95 |
5.03 |
17635手 |
883万 |
0.06 |
1.21% |
2022-01-25 |
5.19 |
5.22 |
4.96 |
4.97 |
35973手 |
1822万 |
-0.22 |
-4.24% |
2022-01-24 |
5.25 |
5.27 |
5.17 |
5.19 |
20341手 |
1060万 |
-0.08 |
-1.52% |
2022-01-21 |
5.33 |
5.37 |
5.25 |
5.27 |
22946手 |
1215万 |
-0.07 |
-1.31% |
2022-01-20 |
5.49 |
5.52 |
5.33 |
5.34 |
45855手 |
2478万 |
-0.15 |
-2.73% |
2022-01-19 |
5.45 |
5.55 |
5.38 |
5.49 |
29085手 |
1589万 |
0.06 |
1.10% |
2022-01-18 |
5.70 |
5.78 |
5.42 |
5.43 |
60195手 |
3335万 |
-0.27 |
-4.74% |
2022-01-17 |
5.65 |
5.74 |
5.62 |
5.70 |
22424手 |
1274万 |
0.03 |
0.53% |
2022-01-14 |
5.77 |
5.80 |
5.66 |
5.67 |
33972手 |
1942万 |
-0.10 |
-1.73% |
2022-01-13 |
5.79 |
5.87 |
5.76 |
5.77 |
31362手 |
1817万 |
-0.06 |
-1.03% |
2022-01-12 |
5.76 |
5.86 |
5.76 |
5.83 |
39230手 |
2282万 |
0.07 |
1.22% |
2022-01-11 |
5.72 |
5.84 |
5.70 |
5.76 |
56748手 |
3278万 |
0.04 |
0.70% |
2022-01-10 |
5.69 |
5.77 |
5.62 |
5.72 |
37209手 |
2123万 |
0.03 |
0.53% |
2022-01-07 |
5.83 |
5.85 |
5.66 |
5.69 |
38705手 |
2225万 |
-0.16 |
-2.73% |
2022-01-06 |
5.69 |
5.90 |
5.63 |
5.85 |
55475手 |
3204万 |
0.18 |
3.17% |
2022-01-05 |
5.78 |
5.82 |
5.61 |
5.67 |
45966手 |
2610万 |
-0.12 |
-2.07% |
2022-01-04 |
5.69 |
5.80 |
5.65 |
5.79 |
59109手 |
3397万 |
0.13 |
2.30% |
2021-12-31 |
5.69 |
5.74 |
5.64 |
5.66 |
33793手 |
1917万 |
-0.03 |
-0.53% |
2021-12-30 |
5.78 |
5.79 |
5.67 |
5.69 |
52704手 |
3015万 |
-0.09 |
-1.56% |
2021-12-29 |
5.69 |
5.89 |
5.65 |
5.78 |
46639手 |
2697万 |
0.10 |
1.76% |
2021-12-28 |
5.65 |
5.75 |
5.58 |
5.68 |
30247手 |
1713万 |
0.05 |
0.89% |
2021-12-27 |
5.67 |
5.70 |
5.56 |
5.63 |
46261手 |
2601万 |
-0.07 |
-1.23% |
2021-12-24 |
6.03 |
6.09 |
5.70 |
5.70 |
63632手 |
3709万 |
-0.30 |
-5.00% |
2021-12-23 |
6.04 |
6.15 |
5.98 |
6.00 |
45940手 |
2776万 |
-0.06 |
-0.99% |
2021-12-22 |
5.92 |
6.12 |
5.90 |
6.06 |
75028手 |
4527万 |
0.14 |
2.37% |
2021-12-21 |
5.81 |
5.92 |
5.78 |
5.92 |
41067手 |
2413万 |
0.12 |
2.07% |
2021-12-20 |
5.83 |
5.93 |
5.77 |
5.80 |
38695手 |
2259万 |
-0.05 |
-0.85% |
2021-12-17 |
5.91 |
5.93 |
5.84 |
5.85 |
32837手 |
1930万 |
-0.05 |
-0.85% |
2021-12-16 |
5.92 |
5.93 |
5.85 |
5.90 |
37069手 |
2181万 |
0.00 |
0.00% |
2021-12-15 |
5.80 |
5.96 |
5.76 |
5.90 |
59953手 |
3518万 |
0.10 |
1.72% |
2021-12-14 |
5.78 |
5.82 |
5.66 |
5.80 |
47976手 |
2760万 |
0.02 |
0.35% |
2021-12-13 |
5.86 |
5.87 |
5.75 |
5.78 |
38639手 |
2233万 |
-0.10 |
-1.70% |
2021-12-10 |
5.74 |
5.90 |
5.67 |
5.88 |
66637手 |
3875万 |
0.15 |
2.62% |
2021-12-09 |
5.84 |
5.85 |
5.71 |
5.73 |
60746手 |
3490万 |
-0.13 |
-2.22% |
2021-12-08 |
5.87 |
5.91 |
5.82 |
5.86 |
51548手 |
3019万 |
-0.03 |
-0.51% |
2021-12-07 |
5.95 |
6.09 |
5.85 |
5.89 |
68879手 |
4103万 |
-0.01 |
-0.17% |
2021-12-06 |
5.96 |
6.01 |
5.88 |
5.90 |
65448手 |
3894万 |
-0.10 |
-1.67% |
2021-12-03 |
6.07 |
6.09 |
5.87 |
6.00 |
66745手 |
3984万 |
-0.06 |
-0.99% |
2021-12-02 |
6.04 |
6.15 |
5.98 |
6.06 |
76850手 |
4656万 |
0.02 |
0.33% |
2021-12-01 |
6.07 |
6.07 |
5.93 |
6.04 |
51035手 |
3063万 |
0.02 |
0.33% |
2021-11-30 |
5.92 |
6.05 |
5.90 |
6.02 |
56977手 |
3415万 |
0.12 |
2.03% |
2021-11-29 |
5.99 |
6.04 |
5.87 |
5.90 |
69872手 |
4141万 |
-0.20 |
-3.28% |
2021-11-26 |
5.97 |
6.10 |
5.89 |
6.10 |
80714手 |
4850万 |
0.13 |
2.18% |
2021-11-25 |
6.02 |
6.05 |
5.95 |
5.97 |
54426手 |
3262万 |
-0.01 |
-0.17% |
2021-11-24 |
6.01 |
6.03 |
5.91 |
5.98 |
64318手 |
3840万 |
-0.02 |
-0.33% |