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 |
5.97 |
6.11 |
5.88 |
6.01 |
510516手 |
30459万 |
-0.08 |
-1.31% |
2022-06-22 |
6.04 |
6.18 |
5.92 |
6.09 |
622225手 |
37701万 |
0.07 |
1.16% |
2022-06-21 |
6.00 |
6.17 |
5.96 |
6.02 |
614897手 |
37231万 |
-0.07 |
-1.15% |
2022-06-20 |
6.25 |
6.30 |
6.03 |
6.09 |
1110739手 |
68154万 |
-0.46 |
-7.02% |
2022-06-17 |
7.00 |
7.03 |
6.26 |
6.55 |
1791372手 |
117891万 |
-0.37 |
-5.35% |
2022-06-16 |
6.66 |
7.17 |
6.53 |
6.92 |
2097390手 |
144278万 |
0.40 |
6.13% |
2022-06-15 |
6.80 |
7.28 |
6.48 |
6.52 |
2178306手 |
147394万 |
-0.21 |
-3.12% |
2022-06-14 |
6.00 |
6.73 |
5.96 |
6.73 |
1561920手 |
102095万 |
0.61 |
9.97% |
2022-06-13 |
5.94 |
6.19 |
5.81 |
6.12 |
742466手 |
44594万 |
0.08 |
1.32% |
2022-06-10 |
5.87 |
6.16 |
5.80 |
6.04 |
740826手 |
44578万 |
0.02 |
0.33% |
2022-06-09 |
5.76 |
6.38 |
5.65 |
6.02 |
994768手 |
58556万 |
0.12 |
2.03% |
2022-06-08 |
5.75 |
5.92 |
5.65 |
5.90 |
686007手 |
39971万 |
0.16 |
2.79% |
2022-06-07 |
5.85 |
5.87 |
5.70 |
5.74 |
326043手 |
18779万 |
-0.09 |
-1.54% |
2022-06-06 |
5.66 |
5.83 |
5.65 |
5.83 |
425223手 |
24468万 |
0.21 |
3.74% |
2022-06-02 |
5.72 |
5.74 |
5.60 |
5.62 |
307074手 |
17286万 |
-0.14 |
-2.43% |
2022-06-01 |
5.71 |
5.84 |
5.61 |
5.76 |
423310手 |
24278万 |
0.06 |
1.05% |
2022-05-31 |
5.79 |
5.80 |
5.62 |
5.70 |
432512手 |
24598万 |
-0.09 |
-1.55% |
2022-05-30 |
5.90 |
5.93 |
5.70 |
5.79 |
569476手 |
32905万 |
-0.15 |
-2.52% |
2022-05-27 |
5.89 |
6.13 |
5.80 |
5.94 |
852203手 |
50739万 |
0.06 |
1.02% |
2022-05-26 |
5.88 |
6.05 |
5.66 |
5.88 |
922121手 |
53992万 |
-0.06 |
-1.01% |
2022-05-25 |
6.00 |
6.24 |
5.80 |
5.94 |
1331240手 |
79703万 |
0.01 |
0.17% |
2022-05-24 |
5.38 |
5.93 |
5.33 |
5.93 |
1293682手 |
75126万 |
0.54 |
10.02% |
2022-05-23 |
5.20 |
5.51 |
5.18 |
5.39 |
486532手 |
26152万 |
0.19 |
3.65% |
2022-05-20 |
5.11 |
5.20 |
5.05 |
5.20 |
378377手 |
19493万 |
0.14 |
2.77% |
2022-05-19 |
5.00 |
5.07 |
4.93 |
5.06 |
208108手 |
10391万 |
-0.01 |
-0.20% |
2022-05-18 |
5.11 |
5.14 |
5.06 |
5.07 |
153098手 |
7778万 |
-0.05 |
-0.98% |
2022-05-17 |
5.16 |
5.17 |
5.03 |
5.12 |
199595手 |
10164万 |
-0.01 |
-0.20% |
2022-05-16 |
5.05 |
5.15 |
5.03 |
5.13 |
234698手 |
11956万 |
0.08 |
1.58% |
2022-05-13 |
4.97 |
5.10 |
4.97 |
5.05 |
163093手 |
8229万 |
0.01 |
0.20% |
2022-05-12 |
5.09 |
5.19 |
4.98 |
5.04 |
243934手 |
12376万 |
-0.03 |
-0.59% |
2022-05-11 |
4.93 |
5.15 |
4.92 |
5.07 |
298878手 |
15129万 |
0.10 |
2.01% |
2022-05-10 |
4.91 |
4.99 |
4.82 |
4.97 |
194591手 |
9530万 |
0.00 |
0.00% |
2022-05-09 |
4.91 |
5.00 |
4.87 |
4.97 |
155536手 |
7692万 |
0.00 |
0.00% |
2022-05-06 |
5.01 |
5.08 |
4.91 |
4.97 |
203276手 |
10158万 |
-0.15 |
-2.93% |
2022-05-05 |
5.09 |
5.25 |
5.08 |
5.12 |
260922手 |
13398万 |
0.01 |
0.20% |
2022-04-29 |
5.03 |
5.15 |
4.96 |
5.11 |
301787手 |
15303万 |
0.08 |
1.59% |
2022-04-28 |
5.03 |
5.23 |
4.96 |
5.03 |
366369手 |
18560万 |
-0.14 |
-2.71% |
2022-04-27 |
4.87 |
5.20 |
4.68 |
5.17 |
346365手 |
17175万 |
0.30 |
6.16% |
2022-04-26 |
5.28 |
5.30 |
4.80 |
4.87 |
350325手 |
17475万 |
-0.37 |
-7.06% |
2022-04-25 |
5.60 |
5.60 |
5.23 |
5.24 |
451704手 |
24263万 |
-0.57 |
-9.81% |
2022-04-22 |
5.88 |
5.99 |
5.70 |
5.81 |
419458手 |
24463万 |
-0.23 |
-3.81% |
2022-04-21 |
6.10 |
6.38 |
6.00 |
6.04 |
574506手 |
35390万 |
-0.01 |
-0.17% |
2022-04-20 |
6.23 |
6.34 |
6.01 |
6.05 |
492599手 |
30341万 |
-0.29 |
-4.57% |
2022-04-19 |
6.10 |
6.50 |
6.06 |
6.34 |
595924手 |
37480万 |
0.20 |
3.26% |
2022-04-18 |
6.10 |
6.35 |
6.05 |
6.14 |
629107手 |
38892万 |
-0.29 |
-4.51% |
2022-04-15 |
6.98 |
7.16 |
6.40 |
6.43 |
1246703手 |
85115万 |
-0.19 |
-2.87% |
2022-04-14 |
6.19 |
6.66 |
6.06 |
6.62 |
858495手 |
55311万 |
0.43 |
6.95% |
2022-04-13 |
5.93 |
6.28 |
5.88 |
6.19 |
525194手 |
32343万 |
0.23 |
3.86% |
2022-04-12 |
5.99 |
6.10 |
5.79 |
5.96 |
219929手 |
13095万 |
0.02 |
0.34% |
2022-04-11 |
6.11 |
6.14 |
5.85 |
5.94 |
238680手 |
14334万 |
-0.15 |
-2.46% |
2022-04-08 |
6.15 |
6.28 |
5.95 |
6.09 |
300843手 |
18350万 |
-0.06 |
-0.98% |
2022-04-07 |
6.12 |
6.37 |
6.07 |
6.15 |
415077手 |
25802万 |
0.01 |
0.16% |
2022-04-06 |
6.07 |
6.14 |
5.91 |
6.14 |
240440手 |
14484万 |
0.05 |
0.82% |
2022-04-01 |
6.12 |
6.18 |
6.04 |
6.09 |
207150手 |
12594万 |
-0.04 |
-0.65% |
2022-03-31 |
6.22 |
6.27 |
6.10 |
6.13 |
226125手 |
13953万 |
-0.06 |
-0.97% |
2022-03-30 |
6.17 |
6.22 |
6.08 |
6.19 |
214488手 |
13219万 |
-0.03 |
-0.48% |
2022-03-29 |
6.28 |
6.28 |
6.15 |
6.22 |
177899手 |
11033万 |
0.01 |
0.16% |
2022-03-28 |
6.13 |
6.24 |
6.04 |
6.21 |
179520手 |
11073万 |
0.08 |
1.30% |
2022-03-25 |
6.18 |
6.25 |
6.09 |
6.13 |
199361手 |
12284万 |
-0.07 |
-1.13% |
2022-03-24 |
6.28 |
6.34 |
6.18 |
6.20 |
285256手 |
17870万 |
-0.04 |
-0.64% |
2022-03-23 |
6.18 |
6.34 |
6.13 |
6.24 |
319272手 |
20018万 |
0.06 |
0.97% |
2022-03-22 |
6.11 |
6.20 |
6.07 |
6.18 |
284853手 |
17478万 |
0.04 |
0.65% |
2022-03-21 |
5.96 |
6.14 |
5.91 |
6.14 |
423985手 |
25671万 |
0.17 |
2.85% |
2022-03-18 |
5.70 |
6.04 |
5.68 |
5.97 |
428050手 |
25334万 |
0.27 |
4.74% |
2022-03-17 |
5.65 |
5.80 |
5.60 |
5.70 |
271271手 |
15486万 |
0.08 |
1.42% |
2022-03-16 |
5.60 |
5.66 |
5.29 |
5.62 |
351458手 |
19300万 |
0.09 |
1.63% |
2022-03-15 |
6.09 |
6.09 |
5.51 |
5.53 |
465950手 |
26584万 |
-0.58 |
-9.49% |
2022-03-14 |
6.25 |
6.36 |
6.10 |
6.11 |
292683手 |
18230万 |
-0.25 |
-3.93% |
2022-03-11 |
6.36 |
6.42 |
6.21 |
6.36 |
314586手 |
19869万 |
-0.04 |
-0.62% |
2022-03-10 |
6.47 |
6.53 |
6.25 |
6.40 |
387666手 |
24873万 |
-0.07 |
-1.08% |
2022-03-09 |
6.42 |
6.64 |
6.06 |
6.47 |
508879手 |
32653万 |
0.05 |
0.78% |
2022-03-08 |
6.65 |
6.74 |
6.36 |
6.42 |
450857手 |
29490万 |
-0.36 |
-5.31% |
2022-03-07 |
7.06 |
7.10 |
6.73 |
6.78 |
700137手 |
48165万 |
-0.09 |
-1.31% |
2022-03-04 |
6.82 |
6.98 |
6.63 |
6.87 |
693810手 |
47389万 |
0.06 |
0.88% |
2022-03-03 |
6.69 |
6.94 |
6.63 |
6.81 |
704637手 |
48107万 |
0.19 |
2.87% |
2022-03-02 |
6.61 |
6.70 |
6.55 |
6.62 |
523843手 |
34715万 |
0.11 |
1.69% |
2022-03-01 |
6.40 |
6.62 |
6.37 |
6.51 |
407487手 |
26486万 |
0.15 |
2.36% |
2022-02-28 |
6.33 |
6.41 |
6.25 |
6.36 |
217361手 |
13728万 |
0.02 |
0.32% |
2022-02-25 |
6.40 |
6.55 |
6.25 |
6.34 |
287248手 |
18397万 |
-0.07 |
-1.09% |
2022-02-24 |
6.57 |
6.61 |
6.25 |
6.41 |
364561手 |
23533万 |
-0.17 |
-2.58% |
2022-02-23 |
6.51 |
6.60 |
6.40 |
6.58 |
292537手 |
19033万 |
0.07 |
1.07% |
2022-02-22 |
6.58 |
6.69 |
6.42 |
6.51 |
370753手 |
24241万 |
-0.12 |
-1.81% |
2022-02-21 |
6.56 |
6.66 |
6.45 |
6.63 |
432517手 |
28477万 |
0.08 |
1.22% |
2022-02-18 |
6.36 |
6.58 |
6.34 |
6.55 |
468855手 |
30463万 |
0.19 |
2.99% |
2022-02-17 |
6.41 |
6.47 |
6.35 |
6.36 |
176628手 |
11278万 |
-0.09 |
-1.40% |
2022-02-16 |
6.34 |
6.48 |
6.34 |
6.45 |
142593手 |
9172万 |
0.06 |
0.94% |
2022-02-15 |
6.40 |
6.44 |
6.33 |
6.39 |
163903手 |
10439万 |
-0.07 |
-1.08% |
2022-02-14 |
6.60 |
6.60 |
6.42 |
6.46 |
221056手 |
14406万 |
-0.14 |
-2.12% |
2022-02-11 |
6.56 |
6.72 |
6.51 |
6.60 |
363569手 |
24084万 |
0.04 |
0.61% |
2022-02-10 |
6.44 |
6.59 |
6.41 |
6.56 |
204193手 |
13284万 |
0.03 |
0.46% |
2022-02-09 |
6.46 |
6.55 |
6.40 |
6.53 |
235075手 |
15302万 |
-0.03 |
-0.46% |
2022-02-08 |
6.36 |
6.58 |
6.35 |
6.56 |
294711手 |
19165万 |
0.24 |
3.80% |
2022-02-07 |
6.27 |
6.33 |
6.18 |
6.32 |
152696手 |
9597万 |
0.19 |
3.10% |
2022-01-28 |
6.25 |
6.27 |
5.90 |
6.13 |
158770手 |
9659万 |
-0.02 |
-0.33% |
2022-01-27 |
6.35 |
6.40 |
6.15 |
6.15 |
148843手 |
9343万 |
-0.20 |
-3.15% |
2022-01-26 |
6.36 |
6.43 |
6.26 |
6.35 |
110854手 |
7022万 |
-0.01 |
-0.16% |
2022-01-25 |
6.67 |
6.67 |
6.32 |
6.36 |
234236手 |
15134万 |
-0.30 |
-4.50% |
2022-01-24 |
6.77 |
6.77 |
6.57 |
6.66 |
203057手 |
13490万 |
-0.11 |
-1.62% |
2022-01-21 |
6.59 |
6.80 |
6.59 |
6.77 |
325057手 |
21795万 |
0.18 |
2.73% |
2022-01-20 |
6.70 |
6.77 |
6.55 |
6.59 |
246122手 |
16318万 |
-0.19 |
-2.80% |
2022-01-19 |
6.77 |
6.88 |
6.76 |
6.78 |
274674手 |
18709万 |
-0.02 |
-0.29% |
2022-01-18 |
6.73 |
6.85 |
6.65 |
6.80 |
300083手 |
20210万 |
0.04 |
0.59% |
2022-01-17 |
6.89 |
6.92 |
6.71 |
6.76 |
315478手 |
21323万 |
-0.08 |
-1.17% |
2022-01-14 |
6.79 |
6.85 |
6.70 |
6.84 |
553717手 |
37678万 |
0.17 |
2.55% |
2022-01-13 |
6.66 |
6.78 |
6.66 |
6.67 |
326693手 |
21977万 |
0.01 |
0.15% |
2022-01-12 |
6.67 |
6.68 |
6.60 |
6.66 |
150608手 |
9987万 |
0.00 |
0.00% |
2022-01-11 |
6.68 |
6.73 |
6.62 |
6.66 |
165604手 |
11039万 |
-0.02 |
-0.30% |
2022-01-10 |
6.66 |
6.69 |
6.58 |
6.68 |
195242手 |
12953万 |
0.02 |
0.30% |
2022-01-07 |
6.60 |
6.70 |
6.59 |
6.66 |
211072手 |
14018万 |
0.01 |
0.15% |
2022-01-06 |
6.55 |
6.70 |
6.55 |
6.65 |
200763手 |
13352万 |
0.04 |
0.60% |
2022-01-05 |
6.70 |
6.70 |
6.55 |
6.61 |
282762手 |
18698万 |
-0.13 |
-1.93% |
2022-01-04 |
6.71 |
6.96 |
6.71 |
6.74 |
522843手 |
35565万 |
0.26 |
4.01% |
2021-12-31 |
6.51 |
6.53 |
6.46 |
6.48 |
158198手 |
10279万 |
-0.03 |
-0.46% |
2021-12-30 |
6.53 |
6.54 |
6.47 |
6.51 |
161655手 |
10503万 |
0.00 |
0.00% |
2021-12-29 |
6.51 |
6.59 |
6.46 |
6.51 |
156494手 |
10222万 |
-0.01 |
-0.15% |
2021-12-28 |
6.63 |
6.63 |
6.45 |
6.52 |
231990手 |
15103万 |
-0.12 |
-1.81% |