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 |
2023-12-01 |
6.82 |
6.89 |
6.77 |
6.87 |
69904手 |
4787万 |
0.06 |
0.88% |
2023-11-30 |
6.75 |
6.83 |
6.71 |
6.81 |
61797手 |
4191万 |
0.05 |
0.74% |
2023-11-29 |
6.78 |
6.80 |
6.70 |
6.76 |
39634手 |
2676万 |
-0.01 |
-0.15% |
2023-11-28 |
6.82 |
6.82 |
6.71 |
6.77 |
59383手 |
4012万 |
-0.06 |
-0.88% |
2023-11-27 |
6.79 |
6.85 |
6.76 |
6.83 |
65733手 |
4479万 |
0.04 |
0.59% |
2023-11-24 |
6.75 |
6.82 |
6.72 |
6.79 |
64858手 |
4398万 |
0.04 |
0.59% |
2023-11-23 |
6.77 |
6.77 |
6.63 |
6.75 |
61255手 |
4110万 |
-0.01 |
-0.15% |
2023-11-22 |
6.59 |
6.82 |
6.58 |
6.76 |
123646手 |
8329万 |
0.18 |
2.74% |
2023-11-21 |
6.62 |
6.68 |
6.57 |
6.58 |
77750手 |
5151万 |
0.00 |
0.00% |
2023-11-20 |
6.50 |
6.59 |
6.46 |
6.58 |
68629手 |
4490万 |
0.10 |
1.54% |
2023-11-17 |
6.49 |
6.53 |
6.45 |
6.48 |
38587手 |
2500万 |
-0.01 |
-0.15% |
2023-11-16 |
6.51 |
6.56 |
6.47 |
6.49 |
51576手 |
3360万 |
-0.03 |
-0.46% |
2023-11-15 |
6.52 |
6.53 |
6.48 |
6.52 |
51608手 |
3355万 |
0.02 |
0.31% |
2023-11-14 |
6.48 |
6.52 |
6.46 |
6.50 |
42773手 |
2776万 |
0.03 |
0.46% |
2023-11-13 |
6.50 |
6.51 |
6.39 |
6.47 |
47500手 |
3058万 |
-0.01 |
-0.15% |
2023-11-10 |
6.46 |
6.49 |
6.42 |
6.48 |
44276手 |
2858万 |
-0.01 |
-0.15% |
2023-11-09 |
6.54 |
6.58 |
6.47 |
6.49 |
48393手 |
3149万 |
-0.06 |
-0.92% |
2023-11-08 |
6.61 |
6.61 |
6.52 |
6.55 |
52922手 |
3469万 |
-0.04 |
-0.61% |
2023-11-07 |
6.50 |
6.63 |
6.48 |
6.59 |
58046手 |
3802万 |
0.05 |
0.77% |
2023-11-06 |
6.50 |
6.56 |
6.47 |
6.54 |
82857手 |
5393万 |
0.05 |
0.77% |
2023-11-03 |
6.54 |
6.58 |
6.48 |
6.49 |
78442手 |
5120万 |
-0.05 |
-0.77% |
2023-11-02 |
6.64 |
6.67 |
6.51 |
6.54 |
101111手 |
6643万 |
-0.14 |
-2.10% |
2023-11-01 |
6.58 |
6.71 |
6.55 |
6.68 |
83403手 |
5544万 |
0.12 |
1.83% |
2023-10-31 |
6.62 |
6.65 |
6.54 |
6.56 |
65749手 |
4330万 |
-0.03 |
-0.46% |
2023-10-30 |
6.69 |
6.74 |
6.58 |
6.59 |
88274手 |
5869万 |
-0.02 |
-0.30% |
2023-10-27 |
6.58 |
6.70 |
6.55 |
6.61 |
51533手 |
3420万 |
0.04 |
0.61% |
2023-10-26 |
6.54 |
6.62 |
6.51 |
6.57 |
46357手 |
3041万 |
0.03 |
0.46% |
2023-10-25 |
6.42 |
6.63 |
6.42 |
6.54 |
79926手 |
5241万 |
0.14 |
2.19% |
2023-10-24 |
6.32 |
6.50 |
6.30 |
6.40 |
57967手 |
3714万 |
0.11 |
1.75% |
2023-10-23 |
6.38 |
6.43 |
6.25 |
6.29 |
86087手 |
5457万 |
-0.10 |
-1.56% |
2023-10-20 |
6.44 |
6.53 |
6.39 |
6.39 |
53790手 |
3471万 |
-0.08 |
-1.24% |
2023-10-19 |
6.56 |
6.59 |
6.46 |
6.47 |
55378手 |
3604万 |
-0.11 |
-1.67% |
2023-10-18 |
6.58 |
6.67 |
6.56 |
6.58 |
66964手 |
4431万 |
0.02 |
0.30% |
2023-10-17 |
6.60 |
6.62 |
6.50 |
6.56 |
61392手 |
4021万 |
-0.01 |
-0.15% |
2023-10-16 |
6.57 |
6.64 |
6.50 |
6.57 |
81081手 |
5323万 |
0.04 |
0.61% |
2023-10-13 |
6.69 |
6.70 |
6.48 |
6.53 |
87747手 |
5738万 |
-0.15 |
-2.25% |
2023-10-12 |
6.73 |
6.76 |
6.65 |
6.68 |
72035手 |
4821万 |
-0.07 |
-1.04% |
2023-10-11 |
6.93 |
6.95 |
6.71 |
6.75 |
96988手 |
6597万 |
-0.20 |
-2.88% |
2023-10-10 |
6.90 |
7.03 |
6.89 |
6.95 |
76530手 |
5336万 |
0.05 |
0.72% |
2023-10-09 |
6.88 |
6.94 |
6.80 |
6.90 |
71143手 |
4898万 |
0.01 |
0.14% |
2023-09-28 |
6.81 |
6.91 |
6.81 |
6.89 |
58809手 |
4042万 |
0.09 |
1.32% |
2023-09-27 |
6.91 |
6.92 |
6.77 |
6.80 |
53405手 |
3646万 |
-0.03 |
-0.44% |
2023-09-26 |
6.80 |
6.87 |
6.77 |
6.83 |
47796手 |
3265万 |
0.03 |
0.44% |
2023-09-25 |
6.75 |
6.88 |
6.73 |
6.80 |
55907手 |
3808万 |
0.03 |
0.44% |
2023-09-22 |
6.70 |
6.83 |
6.70 |
6.77 |
87110手 |
5877万 |
0.07 |
1.04% |
2023-09-21 |
6.85 |
6.87 |
6.66 |
6.70 |
77878手 |
5244万 |
-0.17 |
-2.48% |
2023-09-20 |
6.87 |
6.94 |
6.78 |
6.87 |
82396手 |
5675万 |
0.05 |
0.73% |
2023-09-19 |
6.77 |
6.88 |
6.75 |
6.82 |
94969手 |
6482万 |
0.06 |
0.89% |
2023-09-18 |
6.89 |
6.90 |
6.61 |
6.76 |
133806手 |
8995万 |
-0.06 |
-0.88% |
2023-09-15 |
6.84 |
7.01 |
6.80 |
6.82 |
92582手 |
6376万 |
-0.02 |
-0.29% |
2023-09-14 |
6.83 |
6.87 |
6.77 |
6.84 |
57586手 |
3928万 |
0.03 |
0.44% |
2023-09-13 |
6.92 |
6.96 |
6.78 |
6.81 |
58467手 |
3999万 |
-0.09 |
-1.30% |
2023-09-12 |
6.94 |
7.05 |
6.88 |
6.90 |
106651手 |
7424万 |
-0.04 |
-0.58% |
2023-09-11 |
6.76 |
7.01 |
6.76 |
6.94 |
108970手 |
7520万 |
0.18 |
2.66% |
2023-09-08 |
6.70 |
6.82 |
6.65 |
6.76 |
62603手 |
4227万 |
0.06 |
0.90% |
2023-09-07 |
6.64 |
6.77 |
6.64 |
6.70 |
69754手 |
4692万 |
0.03 |
0.45% |
2023-09-06 |
6.83 |
6.84 |
6.67 |
6.67 |
101718手 |
6835万 |
-0.16 |
-2.34% |
2023-09-05 |
6.86 |
6.88 |
6.79 |
6.83 |
63624手 |
4348万 |
-0.03 |
-0.44% |
2023-09-04 |
6.97 |
7.01 |
6.84 |
6.86 |
103661手 |
7134万 |
-0.12 |
-1.72% |
2023-09-01 |
6.81 |
6.99 |
6.80 |
6.98 |
83003手 |
5758万 |
0.18 |
2.65% |
2023-08-31 |
6.90 |
6.96 |
6.78 |
6.80 |
100383手 |
6861万 |
-0.14 |
-2.02% |
2023-08-30 |
6.93 |
7.00 |
6.85 |
6.94 |
104363手 |
7226万 |
-0.03 |
-0.43% |
2023-08-29 |
6.79 |
7.00 |
6.76 |
6.97 |
142545手 |
9799万 |
0.16 |
2.35% |
2023-08-28 |
7.00 |
7.12 |
6.78 |
6.81 |
118737手 |
8243万 |
0.06 |
0.89% |
2023-08-25 |
6.85 |
6.94 |
6.74 |
6.75 |
83884手 |
5726万 |
-0.12 |
-1.75% |
2023-08-24 |
6.80 |
6.92 |
6.72 |
6.87 |
61459手 |
4201万 |
0.07 |
1.03% |
2023-08-23 |
6.82 |
6.95 |
6.76 |
6.80 |
58282手 |
3981万 |
-0.02 |
-0.29% |
2023-08-22 |
6.74 |
6.85 |
6.72 |
6.82 |
55313手 |
3759万 |
0.07 |
1.04% |
2023-08-21 |
6.82 |
6.88 |
6.74 |
6.75 |
70499手 |
4801万 |
-0.07 |
-1.03% |
2023-08-18 |
6.93 |
7.04 |
6.81 |
6.82 |
80353手 |
5550万 |
-0.11 |
-1.59% |
2023-08-17 |
6.80 |
6.97 |
6.71 |
6.93 |
115060手 |
7889万 |
0.09 |
1.32% |
2023-08-16 |
6.89 |
6.92 |
6.71 |
6.84 |
139326手 |
9523万 |
-0.13 |
-1.86% |
2023-08-15 |
6.88 |
7.22 |
6.88 |
6.97 |
176414手 |
12353万 |
0.08 |
1.16% |
2023-08-14 |
6.80 |
6.89 |
6.71 |
6.89 |
87120手 |
5937万 |
0.07 |
1.03% |
2023-08-11 |
6.93 |
6.93 |
6.77 |
6.82 |
109297手 |
7457万 |
-0.10 |
-1.45% |
2023-08-10 |
6.98 |
7.00 |
6.89 |
6.92 |
57490手 |
3985万 |
-0.04 |
-0.57% |
2023-08-09 |
7.06 |
7.07 |
6.91 |
6.96 |
85126手 |
5933万 |
-0.10 |
-1.42% |
2023-08-08 |
7.08 |
7.11 |
6.99 |
7.06 |
60022手 |
4226万 |
-0.03 |
-0.42% |
2023-08-07 |
7.03 |
7.15 |
7.03 |
7.09 |
76630手 |
5428万 |
0.02 |
0.28% |
2023-08-04 |
7.21 |
7.25 |
7.03 |
7.07 |
127857手 |
9078万 |
-0.14 |
-1.94% |
2023-08-03 |
7.18 |
7.23 |
7.11 |
7.21 |
110231手 |
7904万 |
-0.01 |
-0.14% |
2023-08-02 |
7.20 |
7.24 |
7.12 |
7.22 |
88574手 |
6362万 |
-0.01 |
-0.14% |
2023-08-01 |
7.07 |
7.30 |
7.03 |
7.23 |
206936手 |
14886万 |
0.14 |
1.98% |
2023-07-31 |
6.93 |
7.13 |
6.91 |
7.09 |
136891手 |
9617万 |
0.15 |
2.16% |
2023-07-28 |
6.78 |
6.94 |
6.75 |
6.94 |
110529手 |
7620万 |
0.12 |
1.76% |
2023-07-27 |
6.82 |
6.91 |
6.79 |
6.82 |
62543手 |
4266万 |
-0.06 |
-0.87% |
2023-07-26 |
6.72 |
6.91 |
6.72 |
6.88 |
125867手 |
8613万 |
0.15 |
2.23% |
2023-07-25 |
6.75 |
6.80 |
6.66 |
6.73 |
107658手 |
7252万 |
0.00 |
0.00% |
2023-07-24 |
6.76 |
6.89 |
6.70 |
6.73 |
119701手 |
8110万 |
0.01 |
0.15% |
2023-07-21 |
6.63 |
6.77 |
6.62 |
6.72 |
93530手 |
6287万 |
0.07 |
1.05% |
2023-07-20 |
6.72 |
6.78 |
6.63 |
6.65 |
74083手 |
4953万 |
-0.07 |
-1.04% |
2023-07-19 |
6.66 |
6.76 |
6.64 |
6.72 |
82398手 |
5532万 |
0.05 |
0.75% |
2023-07-18 |
6.63 |
6.78 |
6.58 |
6.67 |
87273手 |
5831万 |
0.04 |
0.60% |
2023-07-17 |
6.65 |
6.67 |
6.54 |
6.63 |
75561手 |
4983万 |
-0.03 |
-0.45% |
2023-07-14 |
6.63 |
6.76 |
6.62 |
6.66 |
119293手 |
7986万 |
0.03 |
0.45% |
2023-07-13 |
6.56 |
6.65 |
6.52 |
6.63 |
98415手 |
6487万 |
0.06 |
0.91% |
2023-07-12 |
6.65 |
6.68 |
6.56 |
6.57 |
133990手 |
8858万 |
-0.06 |
-0.91% |
2023-07-11 |
6.35 |
6.75 |
6.32 |
6.63 |
220844手 |
14591万 |
0.27 |
4.25% |
2023-07-10 |
6.38 |
6.42 |
6.23 |
6.36 |
90340手 |
5736万 |
0.02 |
0.32% |
2023-07-07 |
6.16 |
6.43 |
6.13 |
6.34 |
134484手 |
8479万 |
0.17 |
2.75% |
2023-07-06 |
6.15 |
6.22 |
6.10 |
6.17 |
72288手 |
4452万 |
0.00 |
0.00% |
2023-07-05 |
6.00 |
6.17 |
5.97 |
6.17 |
108365手 |
6620万 |
0.18 |
3.00% |
2023-07-04 |
6.05 |
6.06 |
5.96 |
5.99 |
48106手 |
2884万 |
-0.06 |
-0.99% |
2023-07-03 |
6.02 |
6.09 |
5.97 |
6.05 |
55447手 |
3344万 |
0.06 |
1.00% |
2023-06-30 |
5.96 |
6.02 |
5.94 |
5.99 |
44926手 |
2693万 |
0.05 |
0.84% |
2023-06-29 |
5.91 |
5.97 |
5.90 |
5.94 |
78332手 |
4650万 |
0.02 |
0.34% |
2023-06-28 |
5.90 |
5.93 |
5.84 |
5.92 |
48715手 |
2873万 |
0.02 |
0.34% |
2023-06-27 |
5.89 |
5.94 |
5.86 |
5.90 |
69768手 |
4124万 |
0.03 |
0.51% |
2023-06-26 |
5.98 |
5.98 |
5.84 |
5.87 |
74475手 |
4391万 |
-0.13 |
-2.17% |
2023-06-21 |
6.07 |
6.12 |
5.99 |
6.00 |
75581手 |
4572万 |
-0.08 |
-1.32% |
2023-06-20 |
6.22 |
6.24 |
6.07 |
6.08 |
114538手 |
7015万 |
-0.15 |
-2.41% |
2023-06-19 |
6.32 |
6.35 |
6.22 |
6.23 |
74991手 |
4694万 |
-0.08 |
-1.27% |
2023-06-16 |
6.44 |
6.47 |
6.30 |
6.31 |
88777手 |
5649万 |
0.13 |
2.10% |