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 |
5.81 |
6.30 |
5.81 |
6.02 |
330339手 |
19989万 |
0.02 |
0.33% |
2022-06-22 |
5.75 |
6.30 |
5.57 |
6.00 |
294949手 |
17269万 |
0.25 |
4.35% |
2022-06-21 |
5.57 |
5.83 |
5.54 |
5.75 |
180489手 |
10283万 |
0.18 |
3.23% |
2022-06-20 |
5.52 |
5.65 |
5.50 |
5.57 |
70153手 |
3912万 |
0.01 |
0.18% |
2022-06-17 |
5.63 |
5.70 |
5.46 |
5.56 |
116072手 |
6451万 |
-0.14 |
-2.46% |
2022-06-16 |
5.48 |
5.80 |
5.45 |
5.70 |
172985手 |
9721万 |
0.20 |
3.64% |
2022-06-15 |
5.50 |
5.60 |
5.40 |
5.50 |
100483手 |
5556万 |
0.02 |
0.36% |
2022-06-14 |
5.50 |
5.53 |
5.30 |
5.48 |
110632手 |
5996万 |
-0.11 |
-1.97% |
2022-06-13 |
5.50 |
5.61 |
5.43 |
5.59 |
116917手 |
6450万 |
-0.01 |
-0.18% |
2022-06-10 |
5.50 |
5.62 |
5.50 |
5.60 |
95958手 |
5348万 |
0.08 |
1.45% |
2022-06-09 |
5.76 |
5.80 |
5.52 |
5.52 |
188140手 |
10603万 |
-0.36 |
-6.12% |
2022-06-08 |
5.93 |
5.98 |
5.66 |
5.88 |
325910手 |
19008万 |
-0.18 |
-2.97% |
2022-06-07 |
5.67 |
6.29 |
5.64 |
6.06 |
442071手 |
26977万 |
0.34 |
5.94% |
2022-06-06 |
5.59 |
5.86 |
5.59 |
5.72 |
209345手 |
11953万 |
0.07 |
1.24% |
2022-06-02 |
5.72 |
5.80 |
5.50 |
5.65 |
272298手 |
15251万 |
-0.16 |
-2.75% |
2022-06-01 |
6.60 |
6.60 |
5.80 |
5.81 |
485157手 |
29700万 |
-0.30 |
-4.91% |
2022-05-31 |
5.86 |
6.11 |
5.86 |
6.11 |
146054手 |
8872万 |
0.56 |
10.09% |
2022-05-30 |
5.36 |
5.57 |
5.32 |
5.55 |
196204手 |
10665万 |
0.19 |
3.54% |
2022-05-27 |
5.49 |
5.60 |
5.27 |
5.36 |
253185手 |
13627万 |
-0.35 |
-6.13% |
2022-05-26 |
5.23 |
5.73 |
5.18 |
5.71 |
147521手 |
8322万 |
0.50 |
9.60% |
2022-05-25 |
5.06 |
5.24 |
5.06 |
5.21 |
34298手 |
1774万 |
0.12 |
2.36% |
2022-05-24 |
5.33 |
5.35 |
5.08 |
5.09 |
47971手 |
2501万 |
-0.21 |
-3.96% |
2022-05-23 |
5.35 |
5.39 |
5.27 |
5.30 |
48929手 |
2598万 |
-0.05 |
-0.94% |
2022-05-20 |
5.32 |
5.44 |
5.30 |
5.35 |
58596手 |
3135万 |
0.04 |
0.75% |
2022-05-19 |
5.25 |
5.34 |
5.17 |
5.31 |
72699手 |
3835万 |
0.03 |
0.57% |
2022-05-18 |
5.16 |
5.40 |
5.16 |
5.28 |
75213手 |
3974万 |
0.09 |
1.73% |
2022-05-17 |
5.10 |
5.21 |
5.07 |
5.19 |
56738手 |
2920万 |
0.03 |
0.58% |
2022-05-16 |
5.14 |
5.19 |
5.10 |
5.16 |
51193手 |
2634万 |
0.03 |
0.58% |
2022-05-13 |
5.07 |
5.16 |
4.97 |
5.13 |
62798手 |
3192万 |
0.10 |
1.99% |
2022-05-12 |
4.92 |
5.05 |
4.91 |
5.03 |
50479手 |
2521万 |
0.08 |
1.62% |
2022-05-11 |
5.01 |
5.08 |
4.94 |
4.95 |
54406手 |
2732万 |
-0.06 |
-1.20% |
2022-05-10 |
4.84 |
5.08 |
4.83 |
5.01 |
50279手 |
2500万 |
0.09 |
1.83% |
2022-05-09 |
4.75 |
4.95 |
4.74 |
4.92 |
38684手 |
1897万 |
0.17 |
3.58% |
2022-05-06 |
4.75 |
4.83 |
4.72 |
4.75 |
38488手 |
1835万 |
-0.15 |
-3.06% |
2022-05-05 |
4.90 |
4.96 |
4.82 |
4.90 |
37876手 |
1854万 |
0.02 |
0.41% |
2022-04-29 |
4.63 |
4.91 |
4.54 |
4.88 |
59643手 |
2857万 |
0.30 |
6.55% |
2022-04-28 |
4.66 |
4.71 |
4.51 |
4.58 |
35609手 |
1638万 |
-0.10 |
-2.14% |
2022-04-27 |
4.45 |
4.69 |
4.25 |
4.68 |
56112手 |
2531万 |
0.16 |
3.54% |
2022-04-26 |
4.76 |
4.81 |
4.52 |
4.52 |
51798手 |
2427万 |
-0.24 |
-5.04% |
2022-04-25 |
5.24 |
5.29 |
4.75 |
4.76 |
94284手 |
4686万 |
-0.52 |
-9.85% |
2022-04-22 |
5.25 |
5.29 |
5.14 |
5.28 |
53923手 |
2811万 |
0.05 |
0.96% |
2022-04-21 |
5.43 |
5.49 |
5.21 |
5.23 |
74467手 |
3980万 |
-0.22 |
-4.04% |
2022-04-20 |
5.59 |
5.62 |
5.40 |
5.45 |
52122手 |
2872万 |
-0.11 |
-1.98% |
2022-04-19 |
5.50 |
5.61 |
5.48 |
5.56 |
37946手 |
2104万 |
0.02 |
0.36% |
2022-04-18 |
5.43 |
5.58 |
5.38 |
5.54 |
49003手 |
2697万 |
0.04 |
0.73% |
2022-04-15 |
5.54 |
5.64 |
5.48 |
5.50 |
47228手 |
2614万 |
-0.09 |
-1.61% |
2022-04-14 |
5.73 |
5.75 |
5.59 |
5.59 |
54073手 |
3057万 |
-0.10 |
-1.76% |
2022-04-13 |
5.91 |
5.91 |
5.68 |
5.69 |
47670手 |
2741万 |
-0.17 |
-2.90% |
2022-04-12 |
5.72 |
5.89 |
5.63 |
5.86 |
71912手 |
4151万 |
0.20 |
3.53% |
2022-04-11 |
5.91 |
5.92 |
5.64 |
5.66 |
78571手 |
4526万 |
-0.22 |
-3.74% |
2022-04-08 |
5.93 |
5.98 |
5.75 |
5.88 |
106665手 |
6237万 |
-0.17 |
-2.81% |
2022-04-07 |
6.13 |
6.13 |
5.95 |
6.05 |
110221手 |
6642万 |
-0.11 |
-1.79% |
2022-04-06 |
5.97 |
6.21 |
5.95 |
6.16 |
151984手 |
9279万 |
0.19 |
3.18% |
2022-04-01 |
5.89 |
6.03 |
5.83 |
5.97 |
97181手 |
5779万 |
0.08 |
1.36% |
2022-03-31 |
5.90 |
6.00 |
5.85 |
5.89 |
116227手 |
6871万 |
0.04 |
0.68% |
2022-03-30 |
5.72 |
5.91 |
5.64 |
5.85 |
81508手 |
4739万 |
0.17 |
2.99% |
2022-03-29 |
5.77 |
5.79 |
5.65 |
5.68 |
36699手 |
2092万 |
-0.07 |
-1.22% |
2022-03-28 |
5.66 |
5.85 |
5.65 |
5.75 |
54614手 |
3146万 |
0.05 |
0.88% |
2022-03-25 |
5.66 |
5.77 |
5.65 |
5.70 |
36938手 |
2109万 |
0.02 |
0.35% |
2022-03-24 |
5.72 |
5.82 |
5.67 |
5.68 |
39049手 |
2236万 |
-0.08 |
-1.39% |
2022-03-23 |
5.78 |
5.81 |
5.70 |
5.76 |
51718手 |
2976万 |
-0.05 |
-0.86% |
2022-03-22 |
5.69 |
5.82 |
5.63 |
5.81 |
63470手 |
3644万 |
0.10 |
1.75% |
2022-03-21 |
5.74 |
5.76 |
5.63 |
5.71 |
55089手 |
3136万 |
0.04 |
0.70% |
2022-03-18 |
5.48 |
5.75 |
5.48 |
5.67 |
81029手 |
4565万 |
0.18 |
3.28% |
2022-03-17 |
5.58 |
5.60 |
5.47 |
5.49 |
61844手 |
3423万 |
0.01 |
0.18% |
2022-03-16 |
5.39 |
5.49 |
5.22 |
5.48 |
77342手 |
4146万 |
0.18 |
3.40% |
2022-03-15 |
5.61 |
5.67 |
5.29 |
5.30 |
71517手 |
3921万 |
-0.35 |
-6.20% |
2022-03-14 |
5.84 |
5.84 |
5.64 |
5.65 |
47733手 |
2737万 |
-0.21 |
-3.58% |
2022-03-11 |
5.71 |
5.89 |
5.59 |
5.86 |
58943手 |
3368万 |
0.06 |
1.03% |
2022-03-10 |
5.82 |
5.86 |
5.76 |
5.80 |
46944手 |
2721万 |
0.11 |
1.93% |
2022-03-09 |
5.83 |
5.90 |
5.45 |
5.69 |
92552手 |
5263万 |
-0.14 |
-2.40% |
2022-03-08 |
5.96 |
5.98 |
5.74 |
5.83 |
64954手 |
3804万 |
-0.11 |
-1.85% |
2022-03-07 |
6.03 |
6.07 |
5.92 |
5.94 |
65680手 |
3928万 |
-0.10 |
-1.66% |
2022-03-04 |
6.13 |
6.14 |
6.03 |
6.04 |
73848手 |
4483万 |
-0.10 |
-1.63% |
2022-03-03 |
6.20 |
6.28 |
6.13 |
6.14 |
68809手 |
4255万 |
-0.03 |
-0.49% |
2022-03-02 |
6.10 |
6.25 |
6.09 |
6.17 |
51924手 |
3197万 |
0.01 |
0.16% |
2022-03-01 |
6.14 |
6.20 |
6.08 |
6.16 |
69905手 |
4290万 |
0.02 |
0.33% |
2022-02-28 |
6.20 |
6.20 |
6.04 |
6.14 |
63427手 |
3879万 |
-0.06 |
-0.97% |
2022-02-25 |
6.11 |
6.30 |
6.11 |
6.20 |
86725手 |
5380万 |
0.12 |
1.97% |
2022-02-24 |
6.30 |
6.37 |
5.98 |
6.08 |
146017手 |
8963万 |
-0.26 |
-4.10% |
2022-02-23 |
6.32 |
6.38 |
6.22 |
6.34 |
80084手 |
5051万 |
0.07 |
1.12% |
2022-02-22 |
6.37 |
6.38 |
6.25 |
6.27 |
92672手 |
5832万 |
-0.12 |
-1.88% |
2022-02-21 |
6.19 |
6.39 |
6.16 |
6.39 |
114851手 |
7268万 |
0.19 |
3.06% |
2022-02-18 |
6.17 |
6.24 |
6.15 |
6.20 |
59767手 |
3695万 |
-0.03 |
-0.48% |
2022-02-17 |
6.18 |
6.33 |
6.12 |
6.23 |
96778手 |
6029万 |
0.06 |
0.97% |
2022-02-16 |
6.08 |
6.18 |
6.06 |
6.17 |
67857手 |
4168万 |
0.11 |
1.81% |
2022-02-15 |
6.14 |
6.16 |
6.01 |
6.06 |
60850手 |
3691万 |
-0.07 |
-1.14% |
2022-02-14 |
6.00 |
6.14 |
5.99 |
6.13 |
63365手 |
3861万 |
0.08 |
1.32% |
2022-02-11 |
6.15 |
6.16 |
6.03 |
6.05 |
62093手 |
3770万 |
-0.10 |
-1.63% |
2022-02-10 |
6.20 |
6.20 |
6.08 |
6.15 |
70450手 |
4318万 |
-0.06 |
-0.97% |