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 |
6.30 |
6.55 |
6.26 |
6.52 |
109792手 |
7076万 |
0.22 |
3.49% |
2022-06-22 |
6.40 |
6.48 |
6.30 |
6.30 |
72350手 |
4599万 |
-0.10 |
-1.56% |
2022-06-21 |
6.58 |
6.58 |
6.29 |
6.40 |
103763手 |
6658万 |
-0.05 |
-0.78% |
2022-06-20 |
6.25 |
6.64 |
6.25 |
6.45 |
138039手 |
8893万 |
0.16 |
2.54% |
2022-06-17 |
6.15 |
6.29 |
6.12 |
6.29 |
60525手 |
3766万 |
0.08 |
1.29% |
2022-06-16 |
6.23 |
6.27 |
6.18 |
6.21 |
41887手 |
2606万 |
0.00 |
0.00% |
2022-06-15 |
6.32 |
6.41 |
6.21 |
6.21 |
71059手 |
4465万 |
-0.08 |
-1.27% |
2022-06-14 |
6.31 |
6.35 |
6.07 |
6.29 |
70862手 |
4390万 |
-0.04 |
-0.63% |
2022-06-13 |
6.33 |
6.43 |
6.23 |
6.33 |
84957手 |
5379万 |
0.00 |
0.00% |
2022-06-10 |
6.05 |
6.37 |
6.03 |
6.33 |
103599手 |
6482万 |
0.27 |
4.46% |
2022-06-09 |
6.20 |
6.22 |
6.04 |
6.06 |
53363手 |
3259万 |
-0.14 |
-2.26% |
2022-06-08 |
6.27 |
6.32 |
6.07 |
6.20 |
75633手 |
4675万 |
-0.10 |
-1.59% |
2022-06-07 |
6.35 |
6.43 |
6.25 |
6.30 |
64402手 |
4061万 |
-0.09 |
-1.41% |
2022-06-06 |
6.44 |
6.54 |
6.34 |
6.39 |
121320手 |
7798万 |
-0.06 |
-0.93% |
2022-06-02 |
6.06 |
6.58 |
6.03 |
6.45 |
165545手 |
10533万 |
0.40 |
6.61% |
2022-06-01 |
6.03 |
6.12 |
5.92 |
6.05 |
51496手 |
3120万 |
0.09 |
1.51% |
2022-05-31 |
5.95 |
5.98 |
5.87 |
5.96 |
31746手 |
1883万 |
0.04 |
0.68% |
2022-05-30 |
5.90 |
5.93 |
5.83 |
5.92 |
43472手 |
2560万 |
0.06 |
1.02% |
2022-05-27 |
5.97 |
5.97 |
5.81 |
5.86 |
34976手 |
2059万 |
-0.06 |
-1.01% |
2022-05-26 |
5.91 |
5.97 |
5.76 |
5.92 |
37627手 |
2213万 |
0.04 |
0.68% |
2022-05-25 |
5.86 |
5.91 |
5.78 |
5.88 |
34923手 |
2043万 |
0.10 |
1.73% |
2022-05-24 |
6.03 |
6.14 |
5.78 |
5.78 |
54213手 |
3227万 |
-0.25 |
-4.15% |
2022-05-23 |
5.99 |
6.06 |
5.96 |
6.03 |
42624手 |
2564万 |
0.07 |
1.17% |
2022-05-20 |
6.11 |
6.11 |
5.90 |
5.96 |
57818手 |
3447万 |
-0.06 |
-1.00% |
2022-05-19 |
5.80 |
6.05 |
5.78 |
6.02 |
63349手 |
3778万 |
0.12 |
2.03% |
2022-05-18 |
5.84 |
5.98 |
5.84 |
5.90 |
52827手 |
3127万 |
0.07 |
1.20% |
2022-05-17 |
5.82 |
5.89 |
5.72 |
5.83 |
38227手 |
2213万 |
-0.03 |
-0.51% |
2022-05-16 |
5.79 |
5.92 |
5.75 |
5.86 |
49789手 |
2915万 |
0.05 |
0.86% |
2022-05-13 |
5.77 |
5.82 |
5.71 |
5.81 |
41313手 |
2384万 |
0.04 |
0.69% |
2022-05-12 |
5.69 |
5.79 |
5.66 |
5.77 |
48678手 |
2794万 |
0.07 |
1.23% |
2022-05-11 |
5.82 |
5.86 |
5.68 |
5.70 |
67386手 |
3900万 |
-0.10 |
-1.72% |
2022-05-10 |
5.60 |
5.82 |
5.56 |
5.80 |
65681手 |
3775万 |
0.17 |
3.02% |
2022-05-09 |
5.51 |
5.68 |
5.49 |
5.63 |
46759手 |
2624万 |
0.13 |
2.36% |
2022-05-06 |
5.33 |
5.55 |
5.30 |
5.50 |
70264手 |
3854万 |
0.04 |
0.73% |
2022-05-05 |
5.34 |
5.55 |
5.27 |
5.46 |
85712手 |
4663万 |
0.26 |
5.00% |
2022-04-29 |
5.09 |
5.24 |
5.00 |
5.20 |
62987手 |
3246万 |
0.22 |
4.42% |
2022-04-28 |
4.98 |
5.15 |
4.90 |
4.98 |
50306手 |
2521万 |
-0.03 |
-0.60% |
2022-04-27 |
4.73 |
5.02 |
4.66 |
5.01 |
69428手 |
3355万 |
0.21 |
4.38% |
2022-04-26 |
5.06 |
5.13 |
4.79 |
4.80 |
60766手 |
3019万 |
-0.24 |
-4.76% |
2022-04-25 |
5.50 |
5.63 |
5.03 |
5.04 |
64664手 |
3407万 |
-0.54 |
-9.68% |
2022-04-22 |
5.55 |
5.62 |
5.42 |
5.58 |
44681手 |
2468万 |
0.02 |
0.36% |
2022-04-21 |
5.90 |
5.92 |
5.54 |
5.56 |
71608手 |
4073万 |
-0.34 |
-5.76% |
2022-04-20 |
6.00 |
6.06 |
5.86 |
5.90 |
39423手 |
2350万 |
-0.11 |
-1.83% |
2022-04-19 |
5.86 |
6.13 |
5.85 |
6.01 |
51881手 |
3120万 |
0.16 |
2.73% |
2022-04-18 |
5.87 |
5.90 |
5.73 |
5.85 |
59757手 |
3471万 |
-0.05 |
-0.85% |
2022-04-15 |
6.12 |
6.12 |
5.88 |
5.90 |
61424手 |
3661万 |
-0.23 |
-3.75% |
2022-04-14 |
6.28 |
6.30 |
6.12 |
6.13 |
55405手 |
3418万 |
-0.08 |
-1.29% |
2022-04-13 |
6.08 |
6.39 |
5.99 |
6.21 |
97419手 |
6079万 |
0.10 |
1.64% |
2022-04-12 |
5.86 |
6.13 |
5.86 |
6.11 |
58572手 |
3523万 |
0.18 |
3.04% |
2022-04-11 |
6.13 |
6.14 |
5.90 |
5.93 |
57052手 |
3432万 |
-0.19 |
-3.10% |
2022-04-08 |
6.09 |
6.19 |
5.98 |
6.12 |
54214手 |
3301万 |
-0.01 |
-0.16% |
2022-04-07 |
6.36 |
6.55 |
6.13 |
6.13 |
100213手 |
6322万 |
-0.22 |
-3.46% |
2022-04-06 |
6.26 |
6.38 |
6.26 |
6.35 |
51979手 |
3292万 |
0.02 |
0.32% |
2022-04-01 |
6.18 |
6.33 |
6.11 |
6.33 |
75779手 |
4733万 |
0.13 |
2.10% |
2022-03-31 |
6.23 |
6.28 |
6.12 |
6.20 |
45431手 |
2821万 |
-0.03 |
-0.48% |
2022-03-30 |
6.08 |
6.23 |
6.06 |
6.23 |
56935手 |
3508万 |
0.17 |
2.81% |
2022-03-29 |
6.20 |
6.24 |
6.02 |
6.06 |
52736手 |
3232万 |
-0.09 |
-1.46% |
2022-03-28 |
6.20 |
6.25 |
6.09 |
6.15 |
55383手 |
3406万 |
-0.10 |
-1.60% |
2022-03-25 |
6.27 |
6.37 |
6.24 |
6.25 |
59289手 |
3728万 |
0.01 |
0.16% |
2022-03-24 |
6.34 |
6.37 |
6.20 |
6.24 |
63133手 |
3943万 |
-0.13 |
-2.04% |
2022-03-23 |
6.43 |
6.45 |
6.33 |
6.37 |
64011手 |
4081万 |
-0.05 |
-0.78% |
2022-03-22 |
6.55 |
6.57 |
6.36 |
6.42 |
85873手 |
5519万 |
-0.12 |
-1.83% |
2022-03-21 |
6.61 |
6.66 |
6.45 |
6.54 |
76866手 |
5038万 |
-0.07 |
-1.06% |
2022-03-18 |
6.53 |
6.64 |
6.46 |
6.61 |
66528手 |
4378万 |
0.08 |
1.23% |
2022-03-17 |
6.54 |
6.65 |
6.49 |
6.53 |
90466手 |
5939万 |
0.06 |
0.93% |
2022-03-16 |
6.33 |
6.51 |
6.21 |
6.47 |
111311手 |
7097万 |
0.24 |
3.85% |
2022-03-15 |
6.59 |
6.64 |
6.21 |
6.23 |
88738手 |
5718万 |
-0.34 |
-5.17% |
2022-03-14 |
6.60 |
6.74 |
6.57 |
6.57 |
85524手 |
5688万 |
-0.09 |
-1.35% |
2022-03-11 |
6.51 |
6.71 |
6.40 |
6.66 |
77750手 |
5083万 |
0.07 |
1.06% |
2022-03-10 |
6.68 |
6.73 |
6.53 |
6.59 |
79226手 |
5249万 |
0.06 |
0.92% |
2022-03-09 |
6.68 |
6.73 |
6.25 |
6.53 |
111940手 |
7279万 |
-0.09 |
-1.36% |
2022-03-08 |
6.96 |
7.04 |
6.61 |
6.62 |
120092手 |
8123万 |
-0.35 |
-5.02% |
2022-03-07 |
7.22 |
7.26 |
6.90 |
6.97 |
109674手 |
7727万 |
-0.17 |
-2.38% |
2022-03-04 |
7.40 |
7.42 |
7.11 |
7.14 |
88959手 |
6429万 |
-0.25 |
-3.38% |
2022-03-03 |
7.52 |
7.55 |
7.31 |
7.39 |
86935手 |
6432万 |
-0.10 |
-1.33% |
2022-03-02 |
7.53 |
7.55 |
7.35 |
7.49 |
85283手 |
6354万 |
-0.04 |
-0.53% |
2022-03-01 |
7.59 |
7.74 |
7.46 |
7.53 |
119890手 |
9092万 |
-0.09 |
-1.18% |
2022-02-28 |
7.56 |
7.63 |
7.10 |
7.62 |
188158手 |
13934万 |
-0.08 |
-1.04% |
2022-02-25 |
7.84 |
8.09 |
7.65 |
7.70 |
153944手 |
12069万 |
-0.09 |
-1.16% |
2022-02-24 |
8.10 |
8.23 |
7.56 |
7.79 |
259064手 |
20542万 |
-0.41 |
-5.00% |
2022-02-23 |
7.97 |
8.22 |
7.81 |
8.20 |
232131手 |
18683万 |
0.23 |
2.89% |
2022-02-22 |
7.90 |
7.99 |
7.65 |
7.97 |
133178手 |
10482万 |
0.03 |
0.38% |
2022-02-21 |
7.90 |
8.04 |
7.81 |
7.94 |
140572手 |
11135万 |
0.04 |
0.51% |
2022-02-18 |
7.87 |
7.97 |
7.80 |
7.90 |
124678手 |
9824万 |
-0.08 |
-1.00% |
2022-02-17 |
8.13 |
8.13 |
7.87 |
7.98 |
202529手 |
16079万 |
-0.16 |
-1.97% |