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 |
5.29 |
5.40 |
5.25 |
5.40 |
2131412手 |
113445万 |
0.08 |
1.50% |
2022-06-22 |
5.45 |
5.46 |
5.31 |
5.32 |
2279190手 |
122515万 |
-0.12 |
-2.21% |
2022-06-21 |
5.45 |
5.49 |
5.41 |
5.44 |
1952107手 |
106454万 |
-0.01 |
-0.18% |
2022-06-20 |
5.69 |
5.69 |
5.39 |
5.45 |
5169374手 |
282947万 |
-0.38 |
-6.52% |
2022-06-17 |
5.84 |
5.93 |
5.76 |
5.83 |
2756744手 |
160925万 |
-0.09 |
-1.52% |
2022-06-16 |
6.10 |
6.14 |
5.89 |
5.92 |
2977296手 |
177084万 |
-0.21 |
-3.43% |
2022-06-15 |
6.18 |
6.32 |
6.13 |
6.13 |
3875248手 |
241125万 |
-0.08 |
-1.29% |
2022-06-14 |
5.84 |
6.22 |
5.82 |
6.21 |
4145919手 |
251671万 |
0.32 |
5.43% |
2022-06-13 |
5.83 |
6.03 |
5.80 |
5.89 |
2297696手 |
135392万 |
0.00 |
0.00% |
2022-06-10 |
5.74 |
5.91 |
5.72 |
5.89 |
2094474手 |
122210万 |
0.09 |
1.55% |
2022-06-09 |
5.70 |
5.88 |
5.70 |
5.80 |
2738424手 |
159228万 |
0.16 |
2.84% |
2022-06-08 |
5.53 |
5.64 |
5.52 |
5.64 |
1763437手 |
98523万 |
0.14 |
2.54% |
2022-06-07 |
5.50 |
5.54 |
5.46 |
5.50 |
1406882手 |
77391万 |
0.00 |
0.00% |
2022-06-06 |
5.58 |
5.58 |
5.45 |
5.50 |
1688920手 |
92743万 |
0.03 |
0.55% |
2022-06-02 |
5.47 |
5.50 |
5.41 |
5.47 |
1172709手 |
63971万 |
-0.08 |
-1.44% |
2022-06-01 |
5.60 |
5.61 |
5.50 |
5.55 |
1194523手 |
66322万 |
-0.11 |
-1.94% |
2022-05-31 |
5.59 |
5.67 |
5.57 |
5.66 |
1967615手 |
110975万 |
0.13 |
2.35% |
2022-05-30 |
5.59 |
5.63 |
5.49 |
5.53 |
1505443手 |
83478万 |
-0.02 |
-0.36% |
2022-05-27 |
5.41 |
5.60 |
5.41 |
5.55 |
2833646手 |
156195万 |
0.19 |
3.54% |
2022-05-26 |
5.35 |
5.38 |
5.28 |
5.36 |
1137062手 |
60635万 |
0.04 |
0.75% |
2022-05-25 |
5.20 |
5.35 |
5.19 |
5.32 |
1601251手 |
84664万 |
0.14 |
2.70% |
2022-05-24 |
5.23 |
5.29 |
5.17 |
5.18 |
1583884手 |
83010万 |
-0.04 |
-0.77% |
2022-05-23 |
5.23 |
5.24 |
5.19 |
5.22 |
1034249手 |
53976万 |
0.00 |
0.00% |
2022-05-20 |
5.15 |
5.22 |
5.13 |
5.22 |
1581820手 |
82089万 |
0.08 |
1.56% |
2022-05-19 |
5.10 |
5.14 |
5.05 |
5.14 |
1486892手 |
75734万 |
-0.04 |
-0.77% |
2022-05-18 |
5.20 |
5.21 |
5.13 |
5.18 |
1244808手 |
64325万 |
-0.05 |
-0.96% |
2022-05-17 |
5.20 |
5.26 |
5.19 |
5.23 |
1429405手 |
74616万 |
0.06 |
1.16% |
2022-05-16 |
5.20 |
5.21 |
5.13 |
5.17 |
1042247手 |
53834万 |
0.01 |
0.19% |
2022-05-13 |
5.18 |
5.20 |
5.13 |
5.16 |
1399083手 |
72247万 |
0.03 |
0.58% |
2022-05-12 |
5.21 |
5.23 |
5.10 |
5.13 |
1276640手 |
65914万 |
-0.06 |
-1.16% |
2022-05-11 |
5.15 |
5.21 |
5.13 |
5.19 |
1423396手 |
73644万 |
0.01 |
0.19% |
2022-05-10 |
5.15 |
5.20 |
5.07 |
5.18 |
2240503手 |
115030万 |
-0.16 |
-3.00% |
2022-05-09 |
5.29 |
5.36 |
5.26 |
5.34 |
866497手 |
46091万 |
0.05 |
0.94% |
2022-05-06 |
5.34 |
5.37 |
5.24 |
5.29 |
1380164手 |
73310万 |
-0.16 |
-2.94% |
2022-05-05 |
5.41 |
5.49 |
5.39 |
5.45 |
2101203手 |
114482万 |
0.07 |
1.30% |
2022-04-29 |
5.25 |
5.39 |
5.17 |
5.38 |
2035597手 |
107524万 |
0.20 |
3.86% |
2022-04-28 |
5.08 |
5.21 |
5.04 |
5.18 |
1551008手 |
79746万 |
0.10 |
1.97% |
2022-04-27 |
4.99 |
5.09 |
4.96 |
5.08 |
1857740手 |
93467万 |
0.09 |
1.80% |
2022-04-26 |
5.05 |
5.12 |
4.95 |
4.99 |
1834246手 |
92046万 |
-0.06 |
-1.19% |
2022-04-25 |
5.18 |
5.26 |
5.04 |
5.05 |
2173065手 |
111731万 |
-0.23 |
-4.36% |
2022-04-22 |
5.09 |
5.32 |
5.07 |
5.28 |
1831624手 |
96061万 |
0.12 |
2.33% |
2022-04-21 |
5.41 |
5.46 |
5.12 |
5.16 |
2799732手 |
146916万 |
-0.25 |
-4.62% |
2022-04-20 |
5.52 |
5.58 |
5.40 |
5.41 |
1612460手 |
88141万 |
-0.19 |
-3.39% |
2022-04-19 |
5.40 |
5.61 |
5.37 |
5.60 |
2182906手 |
120636万 |
0.20 |
3.70% |
2022-04-18 |
5.55 |
5.62 |
5.39 |
5.40 |
1459858手 |
80068万 |
-0.14 |
-2.53% |
2022-04-15 |
5.67 |
5.70 |
5.54 |
5.54 |
1305146手 |
73191万 |
-0.06 |
-1.07% |
2022-04-14 |
5.56 |
5.62 |
5.54 |
5.60 |
1333181手 |
74507万 |
0.08 |
1.45% |
2022-04-13 |
5.51 |
5.59 |
5.50 |
5.52 |
1583064手 |
87816万 |
0.06 |
1.10% |
2022-04-12 |
5.45 |
5.49 |
5.34 |
5.46 |
1742594手 |
94463万 |
-0.04 |
-0.73% |
2022-04-11 |
5.60 |
5.66 |
5.47 |
5.50 |
1444356手 |
80456万 |
-0.08 |
-1.43% |
2022-04-08 |
5.58 |
5.65 |
5.52 |
5.58 |
1167661手 |
65107万 |
0.02 |
0.36% |
2022-04-07 |
5.56 |
5.68 |
5.55 |
5.56 |
1593784手 |
89240万 |
-0.05 |
-0.89% |
2022-04-06 |
5.47 |
5.64 |
5.44 |
5.61 |
1981057手 |
110075万 |
0.14 |
2.56% |
2022-04-01 |
5.40 |
5.50 |
5.34 |
5.47 |
1781467手 |
96653万 |
-0.05 |
-0.91% |
2022-03-31 |
5.50 |
5.57 |
5.46 |
5.52 |
1604904手 |
88433万 |
-0.01 |
-0.18% |
2022-03-30 |
5.60 |
5.60 |
5.45 |
5.53 |
2007888手 |
110605万 |
-0.09 |
-1.60% |
2022-03-29 |
5.48 |
5.64 |
5.46 |
5.62 |
1612804手 |
89608万 |
0.06 |
1.08% |
2022-03-28 |
5.40 |
5.64 |
5.36 |
5.56 |
2496192手 |
137898万 |
0.19 |
3.54% |
2022-03-25 |
5.30 |
5.42 |
5.28 |
5.37 |
1266488手 |
68008万 |
0.02 |
0.37% |
2022-03-24 |
5.41 |
5.47 |
5.34 |
5.35 |
1573707手 |
85059万 |
0.03 |
0.56% |
2022-03-23 |
5.30 |
5.36 |
5.26 |
5.32 |
1300493手 |
69133万 |
-0.03 |
-0.56% |
2022-03-22 |
5.27 |
5.37 |
5.27 |
5.35 |
2107440手 |
112279万 |
0.15 |
2.88% |
2022-03-21 |
5.27 |
5.29 |
5.16 |
5.20 |
1769336手 |
92213万 |
-0.05 |
-0.95% |
2022-03-18 |
5.21 |
5.30 |
5.19 |
5.25 |
2357895手 |
123707万 |
0.12 |
2.34% |
2022-03-17 |
5.10 |
5.15 |
5.03 |
5.13 |
2529723手 |
128811万 |
0.05 |
0.98% |
2022-03-16 |
5.02 |
5.10 |
4.86 |
5.08 |
2833017手 |
141104万 |
0.08 |
1.60% |
2022-03-15 |
5.38 |
5.38 |
5.00 |
5.00 |
3475313手 |
178925万 |
-0.46 |
-8.43% |
2022-03-14 |
5.46 |
5.63 |
5.45 |
5.46 |
1771881手 |
98122万 |
-0.12 |
-2.15% |
2022-03-11 |
5.57 |
5.58 |
5.40 |
5.58 |
2679131手 |
147434万 |
-0.08 |
-1.41% |
2022-03-10 |
5.55 |
5.68 |
5.50 |
5.66 |
2961434手 |
165689万 |
-0.08 |
-1.39% |
2022-03-09 |
5.92 |
5.97 |
5.55 |
5.74 |
3602255手 |
209234万 |
-0.16 |
-2.71% |
2022-03-08 |
5.88 |
6.00 |
5.76 |
5.90 |
3069427手 |
180342万 |
-0.04 |
-0.67% |
2022-03-07 |
6.00 |
6.03 |
5.90 |
5.94 |
3793406手 |
226166万 |
0.13 |
2.24% |
2022-03-04 |
5.85 |
5.89 |
5.75 |
5.81 |
2445656手 |
142120万 |
-0.12 |
-2.02% |
2022-03-03 |
5.90 |
6.02 |
5.88 |
5.93 |
3804172手 |
226047万 |
0.09 |
1.54% |
2022-03-02 |
5.92 |
5.96 |
5.81 |
5.84 |
3274135手 |
192029万 |
0.11 |
1.92% |
2022-03-01 |
5.77 |
5.77 |
5.65 |
5.73 |
2142102手 |
122016万 |
-0.04 |
-0.69% |
2022-02-28 |
5.75 |
5.88 |
5.73 |
5.77 |
2582706手 |
149440万 |
0.04 |
0.70% |
2022-02-25 |
5.74 |
5.81 |
5.63 |
5.73 |
3974932手 |
227553万 |
-0.18 |
-3.05% |
2022-02-24 |
5.67 |
6.08 |
5.63 |
5.91 |
6077027手 |
356869万 |
0.24 |
4.23% |
2022-02-23 |
5.68 |
5.72 |
5.59 |
5.67 |
2506085手 |
141326万 |
-0.13 |
-2.24% |
2022-02-22 |
5.70 |
5.80 |
5.64 |
5.80 |
3705774手 |
212097万 |
0.23 |
4.13% |
2022-02-21 |
5.64 |
5.66 |
5.53 |
5.57 |
1369936手 |
76173万 |
-0.06 |
-1.07% |
2022-02-18 |
5.61 |
5.67 |
5.54 |
5.63 |
1889898手 |
105881万 |
-0.07 |
-1.23% |
2022-02-17 |
5.58 |
5.75 |
5.54 |
5.70 |
2456602手 |
138428万 |
0.06 |
1.06% |
2022-02-16 |
5.50 |
5.67 |
5.45 |
5.64 |
2375093手 |
132061万 |
-0.01 |
-0.18% |
2022-02-15 |
5.78 |
5.78 |
5.58 |
5.65 |
2585321手 |
146562万 |
-0.17 |
-2.92% |
2022-02-14 |
5.99 |
6.04 |
5.76 |
5.82 |
3313170手 |
194345万 |
0.02 |
0.34% |
2022-02-11 |
5.50 |
5.87 |
5.49 |
5.80 |
4576501手 |
261938万 |
0.28 |
5.07% |
2022-02-10 |
5.49 |
5.61 |
5.43 |
5.52 |
2172502手 |
119938万 |
0.04 |
0.73% |
2022-02-09 |
5.45 |
5.52 |
5.43 |
5.48 |
1748857手 |
95722万 |
-0.05 |
-0.90% |
2022-02-08 |
5.41 |
5.55 |
5.39 |
5.53 |
2476786手 |
135672万 |
0.05 |
0.91% |
2022-02-07 |
5.19 |
5.50 |
5.18 |
5.48 |
3996823手 |
214815万 |
0.46 |
9.16% |
2022-01-28 |
5.23 |
5.27 |
4.99 |
5.02 |
2900571手 |
147154万 |
-0.22 |
-4.20% |
2022-01-27 |
5.31 |
5.37 |
5.22 |
5.24 |
1556820手 |
82557万 |
-0.04 |
-0.76% |
2022-01-26 |
5.25 |
5.29 |
5.18 |
5.28 |
1805415手 |
94742万 |
0.14 |
2.72% |
2022-01-25 |
5.22 |
5.26 |
5.14 |
5.14 |
1669051手 |
86715万 |
-0.16 |
-3.02% |
2022-01-24 |
5.20 |
5.32 |
5.16 |
5.30 |
1564771手 |
82049万 |
0.13 |
2.52% |
2022-01-21 |
5.31 |
5.32 |
5.13 |
5.17 |
2829948手 |
147019万 |
-0.23 |
-4.26% |
2022-01-20 |
5.29 |
5.44 |
5.25 |
5.40 |
2739628手 |
147011万 |
-0.10 |
-1.82% |
2022-01-19 |
5.53 |
5.57 |
5.41 |
5.50 |
2990874手 |
164250万 |
0.01 |
0.18% |
2022-01-18 |
5.32 |
5.52 |
5.30 |
5.49 |
2400137手 |
130211万 |
0.17 |
3.19% |
2022-01-17 |
5.39 |
5.42 |
5.21 |
5.32 |
1822126手 |
96591万 |
0.03 |
0.57% |
2022-01-14 |
5.46 |
5.46 |
5.28 |
5.29 |
2103849手 |
112196万 |
-0.19 |
-3.47% |
2022-01-13 |
5.44 |
5.58 |
5.41 |
5.48 |
3063674手 |
168274万 |
0.15 |
2.81% |
2022-01-12 |
5.38 |
5.44 |
5.29 |
5.33 |
2805586手 |
150585万 |
0.09 |
1.72% |
2022-01-11 |
5.28 |
5.33 |
5.23 |
5.24 |
1274730手 |
67218万 |
-0.06 |
-1.13% |
2022-01-10 |
5.23 |
5.37 |
5.17 |
5.30 |
2706297手 |
142593万 |
0.03 |
0.57% |
2022-01-07 |
5.03 |
5.32 |
5.02 |
5.27 |
4216157手 |
219031万 |
0.29 |
5.82% |
2022-01-06 |
4.94 |
5.02 |
4.92 |
4.98 |
1437800手 |
71710万 |
0.02 |
0.40% |
2022-01-05 |
4.93 |
4.98 |
4.92 |
4.96 |
1401265手 |
69434万 |
0.02 |
0.41% |
2022-01-04 |
4.92 |
4.95 |
4.90 |
4.94 |
1240414手 |
61113万 |
0.03 |
0.61% |