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 |
4.70 |
4.82 |
4.53 |
4.78 |
226851手 |
10638万 |
0.08 |
1.70% |
2022-06-22 |
4.91 |
4.96 |
4.67 |
4.70 |
291499手 |
13985万 |
-0.26 |
-5.24% |
2022-06-21 |
4.95 |
5.16 |
4.93 |
4.96 |
223240手 |
11224万 |
-0.05 |
-1.00% |
2022-06-20 |
4.86 |
5.25 |
4.86 |
5.01 |
316912手 |
16039万 |
0.19 |
3.94% |
2022-06-17 |
4.86 |
4.94 |
4.75 |
4.82 |
129897手 |
6279万 |
-0.12 |
-2.43% |
2022-06-16 |
4.91 |
5.00 |
4.83 |
4.94 |
113214手 |
5554万 |
0.03 |
0.61% |
2022-06-15 |
4.91 |
4.98 |
4.86 |
4.91 |
143474手 |
7067万 |
0.00 |
0.00% |
2022-06-14 |
4.87 |
4.94 |
4.73 |
4.91 |
155101手 |
7514万 |
0.02 |
0.41% |
2022-06-13 |
5.00 |
5.00 |
4.86 |
4.89 |
111923手 |
5501万 |
-0.10 |
-2.00% |
2022-06-10 |
4.96 |
5.02 |
4.90 |
4.99 |
116549手 |
5775万 |
0.03 |
0.60% |
2022-06-09 |
5.09 |
5.10 |
4.88 |
4.96 |
171445手 |
8536万 |
-0.12 |
-2.36% |
2022-06-08 |
5.17 |
5.19 |
5.04 |
5.08 |
189906手 |
9706万 |
-0.09 |
-1.74% |
2022-06-07 |
5.12 |
5.29 |
5.09 |
5.17 |
187512手 |
9707万 |
0.05 |
0.98% |
2022-06-06 |
5.24 |
5.28 |
5.09 |
5.12 |
228516手 |
11763万 |
-0.13 |
-2.48% |
2022-06-02 |
5.33 |
5.50 |
5.22 |
5.25 |
369303手 |
19727万 |
0.15 |
2.94% |
2022-06-01 |
5.18 |
5.20 |
4.96 |
5.10 |
208518手 |
10629万 |
-0.07 |
-1.35% |
2022-05-31 |
5.03 |
5.23 |
4.91 |
5.17 |
222787手 |
11388万 |
0.14 |
2.78% |
2022-05-30 |
5.07 |
5.11 |
4.99 |
5.03 |
155966手 |
7851万 |
-0.07 |
-1.37% |
2022-05-27 |
5.15 |
5.26 |
5.05 |
5.10 |
211395手 |
10859万 |
-0.05 |
-0.97% |
2022-05-26 |
5.34 |
5.35 |
5.14 |
5.15 |
244078手 |
12723万 |
-0.19 |
-3.56% |
2022-05-25 |
5.21 |
5.39 |
5.16 |
5.34 |
222263手 |
11696万 |
0.08 |
1.52% |
2022-05-24 |
5.34 |
5.56 |
5.25 |
5.26 |
336557手 |
18142万 |
-0.10 |
-1.87% |
2022-05-23 |
5.25 |
5.48 |
5.12 |
5.36 |
398421手 |
21045万 |
0.01 |
0.19% |
2022-05-20 |
5.30 |
5.65 |
5.01 |
5.35 |
722241手 |
38604万 |
0.15 |
2.88% |
2022-05-19 |
4.75 |
5.20 |
4.75 |
5.20 |
286005手 |
14634万 |
0.47 |
9.94% |
2022-05-18 |
4.88 |
4.91 |
4.72 |
4.73 |
200795手 |
9641万 |
-0.14 |
-2.88% |
2022-05-17 |
4.95 |
5.01 |
4.65 |
4.87 |
266105手 |
12785万 |
-0.07 |
-1.42% |
2022-05-16 |
5.07 |
5.17 |
4.92 |
4.94 |
318722手 |
15936万 |
-0.14 |
-2.76% |
2022-05-13 |
4.95 |
5.27 |
4.78 |
5.08 |
450642手 |
22569万 |
0.08 |
1.60% |
2022-05-12 |
4.90 |
5.09 |
4.82 |
5.00 |
318991手 |
15843万 |
-0.04 |
-0.79% |
2022-05-11 |
5.41 |
5.43 |
5.01 |
5.04 |
524718手 |
27118万 |
-0.37 |
-6.84% |
2022-05-10 |
5.70 |
5.79 |
5.30 |
5.41 |
734023手 |
40535万 |
-0.42 |
-7.20% |
2022-05-09 |
5.50 |
5.83 |
5.47 |
5.83 |
689484手 |
39360万 |
0.53 |
10.00% |
2022-05-06 |
4.38 |
5.30 |
4.38 |
5.30 |
421545手 |
19888万 |
0.48 |
9.96% |
2022-05-05 |
4.82 |
4.82 |
4.82 |
4.82 |
83871手 |
4042万 |
-0.53 |
-9.91% |
2022-04-29 |
5.35 |
5.35 |
5.35 |
5.35 |
112838手 |
6036万 |
-0.59 |
-9.93% |
2022-04-28 |
5.94 |
6.16 |
5.94 |
5.94 |
141677手 |
8423万 |
-0.66 |
-10.00% |
2022-04-27 |
6.60 |
6.77 |
6.60 |
6.60 |
200423手 |
13255万 |
-0.73 |
-9.96% |
2022-04-26 |
7.78 |
8.30 |
7.33 |
7.33 |
248114手 |
19289万 |
-0.81 |
-9.95% |
2022-04-25 |
8.52 |
8.87 |
7.99 |
8.14 |
317108手 |
26638万 |
-0.74 |
-8.33% |
2022-04-22 |
9.45 |
9.45 |
8.57 |
8.88 |
348847手 |
31394万 |
-0.48 |
-5.13% |
2022-04-21 |
8.68 |
9.59 |
8.52 |
9.36 |
509842手 |
47238万 |
0.64 |
7.34% |
2022-04-20 |
8.19 |
8.85 |
8.16 |
8.72 |
349533手 |
30169万 |
0.50 |
6.08% |
2022-04-19 |
8.00 |
8.23 |
7.90 |
8.22 |
190444手 |
15447万 |
0.15 |
1.86% |
2022-04-18 |
8.00 |
8.26 |
7.66 |
8.07 |
204273手 |
16262万 |
-0.07 |
-0.86% |
2022-04-15 |
8.11 |
8.30 |
7.90 |
8.14 |
163014手 |
13196万 |
0.07 |
0.87% |
2022-04-14 |
8.22 |
8.36 |
7.95 |
8.07 |
129916手 |
10554万 |
-0.07 |
-0.86% |
2022-04-13 |
8.31 |
8.33 |
7.94 |
8.14 |
162287手 |
13144万 |
-0.20 |
-2.40% |
2022-04-12 |
7.80 |
8.39 |
7.77 |
8.34 |
265648手 |
21682万 |
0.51 |
6.51% |
2022-04-11 |
8.08 |
8.08 |
7.72 |
7.83 |
162156手 |
12771万 |
-0.25 |
-3.09% |
2022-04-08 |
7.85 |
8.09 |
7.26 |
8.08 |
273163手 |
20997万 |
0.27 |
3.46% |
2022-04-07 |
8.15 |
8.20 |
7.68 |
7.81 |
194199手 |
15459万 |
-0.40 |
-4.87% |
2022-04-06 |
8.42 |
8.56 |
8.14 |
8.21 |
183123手 |
15190万 |
-0.21 |
-2.49% |
2022-04-01 |
8.48 |
8.56 |
8.23 |
8.42 |
192731手 |
16165万 |
-0.08 |
-0.94% |
2022-03-31 |
8.77 |
9.10 |
8.46 |
8.50 |
310915手 |
26928万 |
-0.26 |
-2.97% |
2022-03-30 |
8.14 |
8.79 |
7.98 |
8.76 |
300987手 |
25549万 |
0.73 |
9.09% |
2022-03-29 |
7.50 |
8.16 |
7.50 |
8.03 |
269448手 |
21082万 |
0.56 |
7.50% |
2022-03-28 |
7.32 |
7.68 |
7.16 |
7.47 |
242312手 |
18018万 |
0.15 |
2.05% |
2022-03-25 |
7.21 |
7.43 |
7.14 |
7.32 |
167821手 |
12258万 |
0.07 |
0.97% |
2022-03-24 |
7.32 |
7.47 |
7.18 |
7.25 |
230448手 |
16790万 |
-0.07 |
-0.96% |
2022-03-23 |
6.86 |
7.54 |
6.85 |
7.32 |
341076手 |
24717万 |
0.47 |
6.86% |
2022-03-22 |
6.82 |
7.04 |
6.63 |
6.85 |
210186手 |
14321万 |
0.00 |
0.00% |
2022-03-21 |
6.82 |
6.91 |
6.65 |
6.85 |
180975手 |
12270万 |
-0.08 |
-1.15% |
2022-03-18 |
6.91 |
7.07 |
6.78 |
6.93 |
178279手 |
12329万 |
-0.12 |
-1.70% |
2022-03-17 |
6.92 |
7.19 |
6.69 |
7.05 |
303803手 |
21212万 |
0.31 |
4.60% |
2022-03-16 |
6.41 |
6.85 |
5.70 |
6.74 |
375652手 |
24611万 |
0.41 |
6.48% |
2022-03-15 |
7.00 |
7.08 |
6.33 |
6.33 |
334720手 |
22172万 |
-0.70 |
-9.96% |
2022-03-14 |
7.35 |
7.35 |
7.02 |
7.03 |
103097手 |
7421万 |
-0.33 |
-4.48% |
2022-03-11 |
7.37 |
7.43 |
7.08 |
7.36 |
146062手 |
10594万 |
-0.12 |
-1.60% |
2022-03-10 |
7.80 |
7.80 |
7.40 |
7.48 |
184768手 |
14000万 |
-0.21 |
-2.73% |
2022-03-09 |
7.55 |
7.73 |
6.80 |
7.69 |
250212手 |
18106万 |
0.18 |
2.40% |
2022-03-08 |
7.60 |
7.74 |
7.43 |
7.51 |
147042手 |
11159万 |
-0.10 |
-1.31% |
2022-03-07 |
7.91 |
7.99 |
7.52 |
7.61 |
167942手 |
12962万 |
-0.30 |
-3.79% |
2022-03-04 |
7.96 |
8.32 |
7.78 |
7.91 |
162888手 |
13102万 |
-0.09 |
-1.12% |
2022-03-03 |
8.28 |
8.33 |
7.83 |
8.00 |
238013手 |
19121万 |
-0.35 |
-4.19% |
2022-03-02 |
9.12 |
9.30 |
8.10 |
8.35 |
466065手 |
39191万 |
-0.53 |
-5.97% |
2022-03-01 |
8.93 |
9.05 |
8.72 |
8.88 |
211451手 |
18721万 |
-0.05 |
-0.56% |
2022-02-28 |
9.00 |
9.17 |
8.36 |
8.93 |
588064手 |
51771万 |
0.13 |
1.48% |
2022-02-25 |
8.11 |
8.80 |
8.07 |
8.80 |
449037手 |
38155万 |
0.80 |
10.00% |
2022-02-24 |
8.28 |
8.52 |
7.70 |
8.00 |
359884手 |
29572万 |
-0.26 |
-3.15% |
2022-02-23 |
8.19 |
8.44 |
8.03 |
8.26 |
214710手 |
17718万 |
0.08 |
0.98% |
2022-02-22 |
8.10 |
8.39 |
7.56 |
8.18 |
340589手 |
27357万 |
0.10 |
1.24% |
2022-02-21 |
7.90 |
8.23 |
7.78 |
8.08 |
304987手 |
24629万 |
0.20 |
2.54% |
2022-02-18 |
7.98 |
8.02 |
7.62 |
7.88 |
290748手 |
22821万 |
-0.26 |
-3.19% |
2022-02-17 |
8.33 |
8.69 |
7.80 |
8.14 |
485482手 |
40046万 |
-0.24 |
-2.86% |
2022-02-16 |
8.06 |
8.57 |
8.00 |
8.38 |
413087手 |
34385万 |
0.32 |
3.97% |
2022-02-15 |
8.02 |
8.20 |
7.71 |
8.06 |
255579手 |
20396万 |
0.01 |
0.12% |
2022-02-14 |
8.06 |
8.24 |
7.85 |
8.05 |
323812手 |
26086万 |
-0.02 |
-0.25% |
2022-02-11 |
8.13 |
8.39 |
7.81 |
8.07 |
342257手 |
27664万 |
-0.08 |
-0.98% |
2022-02-10 |
8.37 |
8.50 |
7.90 |
8.15 |
505912手 |
41376万 |
0.08 |
0.99% |
2022-02-09 |
7.71 |
8.07 |
7.64 |
8.07 |
322225手 |
25514万 |
0.73 |
9.95% |
2022-02-08 |
6.80 |
7.34 |
6.72 |
7.34 |
432051手 |
30667万 |
0.67 |
10.04% |
2022-02-07 |
6.35 |
7.25 |
6.35 |
6.67 |
703289手 |
46052万 |
-0.38 |
-5.39% |
2022-01-28 |
7.89 |
7.97 |
7.05 |
7.05 |
277681手 |
20285万 |
-0.78 |
-9.96% |
2022-01-27 |
8.36 |
8.66 |
7.78 |
7.83 |
346864手 |
28311万 |
-0.34 |
-4.16% |
2022-01-26 |
8.33 |
8.44 |
8.01 |
8.17 |
235794手 |
19290万 |
-0.03 |
-0.37% |
2022-01-25 |
8.41 |
8.86 |
8.20 |
8.20 |
301883手 |
25661万 |
-0.33 |
-3.87% |
2022-01-24 |
8.50 |
8.75 |
8.35 |
8.53 |
270974手 |
23160万 |
0.02 |
0.23% |
2022-01-21 |
8.26 |
8.70 |
8.22 |
8.51 |
387904手 |
32900万 |
0.29 |
3.53% |
2022-01-20 |
8.70 |
8.72 |
8.09 |
8.22 |
395286手 |
33002万 |
-0.52 |
-5.95% |
2022-01-19 |
8.59 |
9.15 |
8.35 |
8.74 |
485342手 |
42654万 |
0.29 |
3.43% |
2022-01-18 |
8.77 |
8.95 |
8.29 |
8.45 |
376085手 |
32099万 |
-0.20 |
-2.31% |
2022-01-17 |
8.68 |
9.05 |
8.52 |
8.65 |
612928手 |
53505万 |
0.32 |
3.84% |
2022-01-14 |
7.75 |
8.33 |
7.66 |
8.33 |
655809手 |
53520万 |
0.76 |
10.04% |
2022-01-13 |
8.00 |
8.39 |
7.57 |
7.57 |
710009手 |
56322万 |
-0.84 |
-9.99% |
2022-01-12 |
7.71 |
8.46 |
7.56 |
8.41 |
725420手 |
58898万 |
0.72 |
9.36% |
2022-01-11 |
7.87 |
8.10 |
7.45 |
7.69 |
562054手 |
43711万 |
0.02 |
0.26% |
2022-01-10 |
7.34 |
8.14 |
6.90 |
7.67 |
784073手 |
59699万 |
0.09 |
1.19% |
2022-01-07 |
7.00 |
7.80 |
7.00 |
7.58 |
776919手 |
58199万 |
0.48 |
6.76% |
2022-01-06 |
6.92 |
7.50 |
6.90 |
7.10 |
771321手 |
55691万 |
0.18 |
2.60% |
2022-01-05 |
6.46 |
6.92 |
6.35 |
6.92 |
752188手 |
50947万 |
0.63 |
10.02% |
2022-01-04 |
5.76 |
6.29 |
5.50 |
6.29 |
754386手 |
45069万 |
0.57 |
9.96% |
2021-12-31 |
5.28 |
5.81 |
5.28 |
5.72 |
541800手 |
30870万 |
0.44 |
8.33% |
2021-12-30 |
4.85 |
5.28 |
4.84 |
5.28 |
655420手 |
33702万 |
0.48 |
10.00% |
2021-12-29 |
4.40 |
4.80 |
4.40 |
4.80 |
514220手 |
24457万 |
0.44 |
10.09% |
2021-12-28 |
4.18 |
4.39 |
4.11 |
4.36 |
206814手 |
8859万 |
0.20 |
4.81% |
2021-12-27 |
4.24 |
4.28 |
4.09 |
4.16 |
129701手 |
5414万 |
-0.04 |
-0.95% |