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 |
5.17 |
5.26 |
5.04 |
5.24 |
461050手 |
23743万 |
0.01 |
0.19% |
2022-06-22 |
5.09 |
5.44 |
5.08 |
5.23 |
668701手 |
35044万 |
0.10 |
1.95% |
2022-06-21 |
5.19 |
5.23 |
5.05 |
5.13 |
525437手 |
26816万 |
-0.12 |
-2.29% |
2022-06-20 |
5.33 |
5.67 |
5.13 |
5.25 |
1185841手 |
63027万 |
0.04 |
0.77% |
2022-06-17 |
4.73 |
5.21 |
4.68 |
5.21 |
279569手 |
14304万 |
0.47 |
9.92% |
2022-06-16 |
4.70 |
4.85 |
4.69 |
4.74 |
205974手 |
9820万 |
0.04 |
0.85% |
2022-06-15 |
4.72 |
4.79 |
4.66 |
4.70 |
187034手 |
8860万 |
-0.02 |
-0.42% |
2022-06-14 |
4.70 |
4.72 |
4.53 |
4.72 |
186699手 |
8632万 |
-0.01 |
-0.21% |
2022-06-13 |
4.70 |
4.81 |
4.65 |
4.73 |
171243手 |
8100万 |
0.00 |
0.00% |
2022-06-10 |
4.64 |
4.79 |
4.63 |
4.73 |
161554手 |
7651万 |
0.07 |
1.50% |
2022-06-09 |
4.76 |
4.78 |
4.63 |
4.66 |
153220手 |
7199万 |
-0.12 |
-2.51% |
2022-06-08 |
4.84 |
4.85 |
4.66 |
4.78 |
192305手 |
9156万 |
-0.03 |
-0.62% |
2022-06-07 |
4.93 |
4.93 |
4.75 |
4.81 |
207625手 |
9992万 |
-0.09 |
-1.84% |
2022-06-06 |
4.86 |
4.95 |
4.85 |
4.90 |
278587手 |
13646万 |
0.01 |
0.20% |
2022-06-02 |
4.77 |
4.95 |
4.74 |
4.89 |
302826手 |
14717万 |
0.09 |
1.88% |
2022-06-01 |
4.76 |
4.83 |
4.71 |
4.80 |
234879手 |
11201万 |
0.02 |
0.42% |
2022-05-31 |
4.70 |
4.88 |
4.63 |
4.78 |
374795手 |
17864万 |
0.09 |
1.92% |
2022-05-30 |
4.55 |
4.79 |
4.50 |
4.69 |
270007手 |
12563万 |
0.14 |
3.08% |
2022-05-27 |
4.66 |
4.67 |
4.51 |
4.55 |
194737手 |
8919万 |
-0.15 |
-3.19% |
2022-05-26 |
4.80 |
4.82 |
4.65 |
4.70 |
306541手 |
14445万 |
-0.11 |
-2.29% |
2022-05-25 |
4.54 |
4.92 |
4.53 |
4.81 |
383884手 |
18173万 |
0.28 |
6.18% |
2022-05-24 |
4.80 |
4.89 |
4.52 |
4.53 |
340429手 |
15975万 |
-0.29 |
-6.02% |
2022-05-23 |
4.69 |
4.85 |
4.63 |
4.82 |
259723手 |
12287万 |
0.15 |
3.21% |
2022-05-20 |
4.63 |
4.76 |
4.58 |
4.67 |
227544手 |
10599万 |
0.02 |
0.43% |
2022-05-19 |
4.43 |
4.69 |
4.40 |
4.65 |
245697手 |
11273万 |
0.14 |
3.10% |
2022-05-18 |
4.47 |
4.57 |
4.44 |
4.51 |
194029手 |
8774万 |
0.05 |
1.12% |
2022-05-17 |
4.47 |
4.50 |
4.35 |
4.46 |
148983手 |
6603万 |
-0.01 |
-0.22% |
2022-05-16 |
4.47 |
4.52 |
4.41 |
4.47 |
129903手 |
5785万 |
0.00 |
0.00% |
2022-05-13 |
4.45 |
4.49 |
4.39 |
4.47 |
139123手 |
6187万 |
0.03 |
0.68% |
2022-05-12 |
4.33 |
4.48 |
4.33 |
4.44 |
160833手 |
7103万 |
0.08 |
1.83% |
2022-05-11 |
4.40 |
4.51 |
4.36 |
4.36 |
278843手 |
12405万 |
-0.03 |
-0.68% |
2022-05-10 |
4.22 |
4.39 |
4.21 |
4.39 |
206511手 |
8952万 |
0.08 |
1.86% |
2022-05-09 |
4.18 |
4.31 |
4.15 |
4.31 |
211283手 |
9003万 |
0.18 |
4.36% |
2022-05-06 |
4.14 |
4.18 |
4.05 |
4.13 |
148222手 |
6110万 |
-0.10 |
-2.36% |
2022-05-05 |
4.18 |
4.28 |
4.15 |
4.23 |
173755手 |
7354万 |
0.03 |
0.71% |
2022-04-29 |
4.11 |
4.23 |
4.10 |
4.20 |
211229手 |
8818万 |
0.14 |
3.45% |
2022-04-28 |
4.14 |
4.18 |
4.02 |
4.06 |
189762手 |
7779万 |
-0.14 |
-3.33% |
2022-04-27 |
3.91 |
4.20 |
3.86 |
4.20 |
272972手 |
11063万 |
0.26 |
6.60% |
2022-04-26 |
4.13 |
4.19 |
3.92 |
3.94 |
223693手 |
9118万 |
-0.19 |
-4.60% |
2022-04-25 |
4.47 |
4.47 |
4.13 |
4.13 |
259209手 |
11118万 |
-0.38 |
-8.43% |
2022-04-22 |
4.55 |
4.60 |
4.40 |
4.51 |
221180手 |
9967万 |
-0.05 |
-1.10% |
2022-04-21 |
4.89 |
4.92 |
4.53 |
4.56 |
325900手 |
15328万 |
-0.34 |
-6.94% |
2022-04-20 |
5.06 |
5.10 |
4.86 |
4.90 |
281743手 |
14008万 |
-0.21 |
-4.11% |
2022-04-19 |
5.07 |
5.22 |
5.03 |
5.11 |
233215手 |
11911万 |
0.05 |
0.99% |
2022-04-18 |
4.92 |
5.08 |
4.80 |
5.06 |
264226手 |
13146万 |
0.15 |
3.06% |
2022-04-15 |
5.05 |
5.08 |
4.90 |
4.91 |
273977手 |
13607万 |
-0.17 |
-3.35% |
2022-04-14 |
5.10 |
5.18 |
5.07 |
5.08 |
232878手 |
11920万 |
0.02 |
0.40% |
2022-04-13 |
5.31 |
5.33 |
5.05 |
5.06 |
340853手 |
17586万 |
-0.30 |
-5.60% |
2022-04-12 |
5.25 |
5.38 |
5.10 |
5.36 |
356646手 |
18692万 |
0.14 |
2.68% |
2022-04-11 |
5.48 |
5.55 |
5.19 |
5.22 |
455620手 |
24366万 |
-0.32 |
-5.78% |
2022-04-08 |
5.61 |
5.73 |
5.44 |
5.54 |
452121手 |
25202万 |
-0.12 |
-2.12% |
2022-04-07 |
5.93 |
5.96 |
5.66 |
5.66 |
631188手 |
36477万 |
-0.37 |
-6.14% |
2022-04-06 |
6.11 |
6.14 |
5.82 |
6.03 |
923004手 |
55137万 |
-0.27 |
-4.29% |
2022-04-01 |
5.93 |
6.60 |
5.89 |
6.30 |
1305057手 |
81566万 |
0.25 |
4.13% |
2022-03-31 |
5.77 |
6.20 |
5.66 |
6.05 |
1107609手 |
65603万 |
0.28 |
4.85% |
2022-03-30 |
5.75 |
6.16 |
5.74 |
5.77 |
805090手 |
47590万 |
0.06 |
1.05% |
2022-03-29 |
5.88 |
5.93 |
5.63 |
5.71 |
645831手 |
37172万 |
-0.27 |
-4.51% |
2022-03-28 |
5.72 |
6.00 |
5.50 |
5.98 |
968036手 |
55863万 |
0.18 |
3.10% |
2022-03-25 |
5.63 |
5.90 |
5.51 |
5.80 |
957732手 |
54490万 |
0.16 |
2.84% |
2022-03-24 |
5.82 |
6.23 |
5.58 |
5.64 |
1491239手 |
86845万 |
-0.10 |
-1.74% |
2022-03-23 |
5.30 |
5.74 |
5.23 |
5.74 |
793510手 |
44671万 |
0.52 |
9.96% |
2022-03-22 |
5.14 |
5.33 |
5.10 |
5.22 |
341056手 |
17740万 |
0.06 |
1.16% |
2022-03-21 |
5.13 |
5.19 |
5.08 |
5.16 |
259969手 |
13345万 |
0.01 |
0.19% |
2022-03-18 |
5.00 |
5.19 |
4.93 |
5.15 |
307272手 |
15624万 |
0.16 |
3.21% |
2022-03-17 |
4.97 |
5.10 |
4.94 |
4.99 |
382754手 |
19259万 |
0.03 |
0.60% |
2022-03-16 |
4.90 |
4.96 |
4.64 |
4.96 |
416067手 |
20023万 |
0.14 |
2.90% |
2022-03-15 |
5.24 |
5.27 |
4.79 |
4.82 |
549755手 |
27599万 |
-0.48 |
-9.06% |
2022-03-14 |
5.50 |
5.50 |
5.30 |
5.30 |
414756手 |
22421万 |
-0.34 |
-6.03% |
2022-03-11 |
5.40 |
5.65 |
5.22 |
5.64 |
550138手 |
29877万 |
0.07 |
1.26% |
2022-03-10 |
5.62 |
5.68 |
5.48 |
5.57 |
485580手 |
27049万 |
0.06 |
1.09% |
2022-03-09 |
5.36 |
5.60 |
5.15 |
5.51 |
577215手 |
31355万 |
0.17 |
3.18% |
2022-03-08 |
5.49 |
5.56 |
5.30 |
5.34 |
396850手 |
21531万 |
-0.20 |
-3.61% |
2022-03-07 |
5.50 |
5.69 |
5.48 |
5.54 |
450403手 |
25160万 |
-0.02 |
-0.36% |
2022-03-04 |
5.72 |
5.93 |
5.50 |
5.56 |
794200手 |
45211万 |
-0.28 |
-4.79% |
2022-03-03 |
6.10 |
6.24 |
5.82 |
5.84 |
1257486手 |
75976万 |
0.17 |
3.00% |
2022-03-02 |
5.55 |
5.72 |
5.53 |
5.67 |
519513手 |
29239万 |
0.08 |
1.43% |
2022-03-01 |
5.64 |
5.70 |
5.56 |
5.59 |
502419手 |
28215万 |
-0.04 |
-0.71% |
2022-02-28 |
5.72 |
5.79 |
5.48 |
5.63 |
1055854手 |
59531万 |
-0.09 |
-1.57% |
2022-02-25 |
5.20 |
5.72 |
5.20 |
5.72 |
752363手 |
42466万 |
0.52 |
10.00% |
2022-02-24 |
5.42 |
5.65 |
5.12 |
5.20 |
619565手 |
33439万 |
-0.20 |
-3.70% |
2022-02-23 |
5.35 |
5.42 |
5.34 |
5.40 |
229684手 |
12370万 |
0.04 |
0.75% |
2022-02-22 |
5.45 |
5.46 |
5.30 |
5.36 |
265250手 |
14235万 |
-0.13 |
-2.37% |
2022-02-21 |
5.36 |
5.51 |
5.33 |
5.49 |
277244手 |
15088万 |
0.12 |
2.23% |
2022-02-18 |
5.34 |
5.41 |
5.31 |
5.37 |
223000手 |
11935万 |
-0.02 |
-0.37% |
2022-02-17 |
5.39 |
5.49 |
5.36 |
5.39 |
296117手 |
16072万 |
-0.03 |
-0.55% |
2022-02-16 |
5.40 |
5.45 |
5.33 |
5.42 |
250637手 |
13528万 |
0.10 |
1.88% |
2022-02-15 |
5.37 |
5.40 |
5.25 |
5.32 |
224415手 |
11925万 |
-0.01 |
-0.19% |
2022-02-14 |
5.17 |
5.38 |
5.13 |
5.33 |
356455手 |
18925万 |
0.12 |
2.30% |
2022-02-11 |
5.37 |
5.40 |
5.20 |
5.21 |
338465手 |
17896万 |
-0.21 |
-3.88% |
2022-02-10 |
5.43 |
5.56 |
5.35 |
5.42 |
442656手 |
24083万 |
-0.05 |
-0.91% |
2022-02-09 |
5.30 |
5.51 |
5.25 |
5.47 |
498347手 |
26960万 |
0.18 |
3.40% |
2022-02-08 |
5.23 |
5.32 |
5.16 |
5.29 |
329603手 |
17307万 |
0.06 |
1.15% |
2022-02-07 |
5.20 |
5.32 |
5.11 |
5.23 |
319494手 |
16664万 |
0.08 |
1.55% |
2022-01-28 |
5.19 |
5.23 |
5.02 |
5.15 |
307273手 |
15850万 |
0.04 |
0.78% |
2022-01-27 |
5.25 |
5.29 |
5.09 |
5.11 |
277396手 |
14374万 |
-0.16 |
-3.04% |
2022-01-26 |
5.29 |
5.39 |
5.22 |
5.27 |
304015手 |
16145万 |
0.05 |
0.96% |
2022-01-25 |
5.50 |
5.57 |
5.21 |
5.22 |
436272手 |
23331万 |
-0.29 |
-5.26% |
2022-01-24 |
5.41 |
5.63 |
5.41 |
5.51 |
339865手 |
18824万 |
-0.07 |
-1.25% |
2022-01-21 |
5.55 |
5.68 |
5.50 |
5.58 |
418254手 |
23479万 |
0.02 |
0.36% |
2022-01-20 |
5.70 |
5.81 |
5.54 |
5.56 |
650499手 |
36625万 |
-0.23 |
-3.97% |
2022-01-19 |
6.06 |
6.12 |
5.67 |
5.79 |
911830手 |
53361万 |
-0.26 |
-4.30% |
2022-01-18 |
5.90 |
6.17 |
5.83 |
6.05 |
987621手 |
59359万 |
0.10 |
1.68% |
2022-01-17 |
6.12 |
6.13 |
5.90 |
5.95 |
1058742手 |
63528万 |
-0.24 |
-3.88% |
2022-01-14 |
6.27 |
6.72 |
6.19 |
6.19 |
1603786手 |
102308万 |
-0.69 |
-10.03% |
2022-01-13 |
6.86 |
7.16 |
6.76 |
6.88 |
2517961手 |
175908万 |
0.37 |
5.68% |
2022-01-12 |
6.38 |
6.51 |
6.38 |
6.51 |
319938手 |
20767万 |
0.59 |
9.97% |
2022-01-11 |
5.92 |
6.08 |
5.91 |
5.92 |
367223手 |
21945万 |
-0.03 |
-0.50% |
2022-01-10 |
5.96 |
6.12 |
5.93 |
5.95 |
416697手 |
24992万 |
-0.11 |
-1.81% |
2022-01-07 |
6.14 |
6.24 |
5.92 |
6.06 |
680397手 |
41484万 |
-0.16 |
-2.57% |
2022-01-06 |
6.01 |
6.43 |
5.98 |
6.22 |
961458手 |
60023万 |
0.14 |
2.30% |
2022-01-05 |
6.21 |
6.21 |
5.88 |
6.08 |
855031手 |
51408万 |
-0.13 |
-2.09% |
2022-01-04 |
6.18 |
6.29 |
6.12 |
6.21 |
595143手 |
36994万 |
0.06 |
0.98% |
2021-12-31 |
6.40 |
6.46 |
6.11 |
6.15 |
969132手 |
60537万 |
-0.22 |
-3.45% |
2021-12-30 |
6.38 |
6.56 |
6.32 |
6.37 |
916925手 |
59088万 |
-0.02 |
-0.31% |