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 |
6.11 |
6.23 |
6.05 |
6.18 |
125878手 |
7738万 |
0.07 |
1.15% |
2022-06-22 |
6.32 |
6.33 |
6.11 |
6.11 |
155128手 |
9616万 |
-0.28 |
-4.38% |
2022-06-21 |
6.53 |
6.56 |
6.27 |
6.39 |
151975手 |
9765万 |
-0.10 |
-1.54% |
2022-06-20 |
6.45 |
6.50 |
6.41 |
6.49 |
96840手 |
6252万 |
0.04 |
0.62% |
2022-06-17 |
6.48 |
6.52 |
6.36 |
6.45 |
145685手 |
9380万 |
-0.10 |
-1.53% |
2022-06-16 |
6.47 |
6.61 |
6.45 |
6.55 |
160610手 |
10493万 |
0.07 |
1.08% |
2022-06-15 |
6.53 |
6.60 |
6.48 |
6.48 |
230146手 |
15074万 |
-0.06 |
-0.92% |
2022-06-14 |
6.42 |
6.55 |
6.36 |
6.54 |
160161手 |
10342万 |
0.05 |
0.77% |
2022-06-13 |
6.48 |
6.58 |
6.42 |
6.49 |
145202手 |
9431万 |
-0.03 |
-0.46% |
2022-06-10 |
6.45 |
6.58 |
6.40 |
6.52 |
159140手 |
10365万 |
0.01 |
0.15% |
2022-06-09 |
6.56 |
6.68 |
6.44 |
6.51 |
202882手 |
13267万 |
-0.05 |
-0.76% |
2022-06-08 |
6.63 |
6.63 |
6.42 |
6.56 |
200501手 |
13070万 |
-0.05 |
-0.76% |
2022-06-07 |
6.69 |
6.75 |
6.51 |
6.61 |
269155手 |
17744万 |
-0.14 |
-2.07% |
2022-06-06 |
6.80 |
6.80 |
6.65 |
6.75 |
295870手 |
19894万 |
-0.15 |
-2.17% |
2022-06-02 |
6.81 |
7.11 |
6.65 |
6.90 |
471231手 |
32317万 |
0.06 |
0.88% |
2022-06-01 |
6.60 |
7.32 |
6.51 |
6.84 |
602321手 |
41402万 |
0.19 |
2.86% |
2022-05-31 |
6.51 |
6.80 |
6.43 |
6.65 |
372900手 |
24912万 |
0.11 |
1.68% |
2022-05-30 |
6.63 |
6.74 |
6.46 |
6.54 |
295961手 |
19480万 |
-0.06 |
-0.91% |
2022-05-27 |
6.49 |
6.68 |
6.41 |
6.60 |
288448手 |
18906万 |
0.11 |
1.70% |
2022-05-26 |
6.50 |
6.56 |
6.36 |
6.49 |
198034手 |
12799万 |
-0.04 |
-0.61% |
2022-05-25 |
6.32 |
6.55 |
6.28 |
6.53 |
244335手 |
15780万 |
0.21 |
3.32% |
2022-05-24 |
6.61 |
6.70 |
6.32 |
6.32 |
291016手 |
18873万 |
-0.27 |
-4.10% |
2022-05-23 |
6.39 |
6.68 |
6.38 |
6.59 |
359556手 |
23598万 |
0.18 |
2.81% |
2022-05-20 |
6.22 |
6.44 |
6.16 |
6.41 |
286805手 |
18131万 |
0.18 |
2.89% |
2022-05-19 |
6.16 |
6.32 |
6.12 |
6.23 |
202502手 |
12605万 |
-0.01 |
-0.16% |
2022-05-18 |
6.21 |
6.30 |
6.14 |
6.24 |
215167手 |
13437万 |
0.05 |
0.81% |
2022-05-17 |
6.28 |
6.30 |
6.13 |
6.19 |
238588手 |
14790万 |
-0.11 |
-1.75% |
2022-05-16 |
6.03 |
6.36 |
5.99 |
6.30 |
432597手 |
26957万 |
0.37 |
6.24% |
2022-05-13 |
5.81 |
5.99 |
5.81 |
5.93 |
176224手 |
10420万 |
0.08 |
1.37% |
2022-05-12 |
5.90 |
5.98 |
5.73 |
5.85 |
197087手 |
11517万 |
-0.08 |
-1.35% |
2022-05-11 |
5.99 |
6.08 |
5.91 |
5.93 |
248695手 |
14921万 |
-0.07 |
-1.17% |
2022-05-10 |
5.91 |
6.00 |
5.75 |
6.00 |
223886手 |
13131万 |
-0.01 |
-0.17% |
2022-05-09 |
5.94 |
6.04 |
5.81 |
6.01 |
144471手 |
8630万 |
0.08 |
1.35% |
2022-05-06 |
6.03 |
6.04 |
5.88 |
5.93 |
194109手 |
11565万 |
-0.22 |
-3.58% |
2022-05-05 |
6.00 |
6.24 |
5.94 |
6.15 |
261400手 |
16056万 |
0.17 |
2.84% |
2022-04-29 |
5.82 |
6.07 |
5.82 |
5.98 |
255891手 |
15262万 |
0.18 |
3.10% |
2022-04-28 |
6.08 |
6.23 |
5.67 |
5.80 |
284929手 |
16841万 |
-0.27 |
-4.45% |
2022-04-27 |
5.92 |
6.09 |
5.60 |
6.07 |
308912手 |
17986万 |
0.13 |
2.19% |
2022-04-26 |
5.98 |
6.23 |
5.85 |
5.94 |
290205手 |
17545万 |
0.01 |
0.17% |
2022-04-25 |
6.19 |
6.30 |
5.92 |
5.93 |
402193手 |
24638万 |
-0.49 |
-7.63% |
2022-04-22 |
6.85 |
7.02 |
6.42 |
6.42 |
676621手 |
44667万 |
-0.71 |
-9.96% |
2022-04-21 |
6.97 |
7.67 |
6.91 |
7.13 |
856113手 |
62906万 |
0.16 |
2.30% |
2022-04-20 |
6.91 |
7.36 |
6.83 |
6.97 |
520097手 |
36812万 |
-0.04 |
-0.57% |
2022-04-19 |
6.75 |
7.06 |
6.69 |
7.01 |
387665手 |
26856万 |
0.21 |
3.09% |
2022-04-18 |
6.75 |
7.05 |
6.69 |
6.80 |
407686手 |
27990万 |
-0.01 |
-0.15% |
2022-04-15 |
6.99 |
7.19 |
6.78 |
6.81 |
498398手 |
34770万 |
-0.42 |
-5.81% |
2022-04-14 |
6.79 |
7.49 |
6.76 |
7.23 |
822841手 |
58375万 |
0.05 |
0.70% |
2022-04-13 |
6.60 |
7.18 |
6.57 |
7.18 |
603095手 |
41955万 |
0.65 |
9.95% |
2022-04-12 |
6.47 |
6.57 |
6.30 |
6.53 |
336559手 |
21656万 |
-0.07 |
-1.06% |
2022-04-11 |
6.34 |
6.81 |
6.33 |
6.60 |
554876手 |
36739万 |
0.41 |
6.62% |
2022-04-08 |
6.28 |
6.30 |
6.08 |
6.19 |
157308手 |
9693万 |
-0.05 |
-0.80% |
2022-04-07 |
6.34 |
6.40 |
6.21 |
6.24 |
230111手 |
14443万 |
-0.19 |
-2.96% |
2022-04-06 |
6.24 |
6.45 |
6.21 |
6.43 |
284052手 |
18076万 |
0.17 |
2.72% |
2022-04-01 |
6.25 |
6.35 |
6.17 |
6.26 |
201407手 |
12578万 |
0.07 |
1.13% |
2022-03-31 |
6.23 |
6.29 |
6.11 |
6.19 |
170599手 |
10558万 |
-0.03 |
-0.48% |
2022-03-30 |
6.28 |
6.29 |
6.14 |
6.22 |
259295手 |
16110万 |
-0.22 |
-3.42% |
2022-03-29 |
6.14 |
6.45 |
6.08 |
6.44 |
422038手 |
26709万 |
0.27 |
4.38% |
2022-03-28 |
6.30 |
6.36 |
6.08 |
6.17 |
232571手 |
14362万 |
-0.08 |
-1.28% |
2022-03-25 |
6.00 |
6.33 |
6.00 |
6.25 |
312521手 |
19431万 |
0.25 |
4.17% |
2022-03-24 |
6.04 |
6.15 |
5.99 |
6.00 |
139543手 |
8455万 |
-0.03 |
-0.50% |
2022-03-23 |
6.12 |
6.20 |
6.02 |
6.03 |
133572手 |
8138万 |
-0.12 |
-1.95% |
2022-03-22 |
6.33 |
6.33 |
6.05 |
6.15 |
324968手 |
20008万 |
-0.01 |
-0.16% |
2022-03-21 |
5.63 |
6.16 |
5.63 |
6.16 |
227698手 |
13624万 |
0.56 |
10.00% |
2022-03-18 |
5.53 |
5.63 |
5.47 |
5.60 |
71719手 |
4007万 |
0.07 |
1.27% |
2022-03-17 |
5.53 |
5.63 |
5.51 |
5.53 |
83944手 |
4672万 |
0.01 |
0.18% |
2022-03-16 |
5.50 |
5.58 |
5.24 |
5.52 |
105889手 |
5750万 |
0.08 |
1.47% |
2022-03-15 |
5.79 |
5.84 |
5.43 |
5.44 |
153075手 |
8614万 |
-0.41 |
-7.01% |
2022-03-14 |
5.99 |
6.12 |
5.85 |
5.85 |
128409手 |
7682万 |
-0.14 |
-2.34% |
2022-03-11 |
5.70 |
6.01 |
5.56 |
5.99 |
169987手 |
9957万 |
0.27 |
4.72% |
2022-03-10 |
5.71 |
5.79 |
5.67 |
5.72 |
71692手 |
4109万 |
0.06 |
1.06% |
2022-03-09 |
5.76 |
5.83 |
5.45 |
5.66 |
110002手 |
6224万 |
-0.09 |
-1.56% |
2022-03-08 |
5.97 |
6.03 |
5.73 |
5.75 |
118799手 |
6963万 |
-0.28 |
-4.64% |
2022-03-07 |
6.18 |
6.20 |
6.00 |
6.03 |
130174手 |
7912万 |
-0.11 |
-1.79% |
2022-03-04 |
6.22 |
6.23 |
6.10 |
6.14 |
125274手 |
7697万 |
-0.13 |
-2.07% |
2022-03-03 |
6.07 |
6.34 |
6.05 |
6.27 |
223658手 |
13840万 |
0.20 |
3.29% |
2022-03-02 |
6.00 |
6.13 |
5.97 |
6.07 |
130655手 |
7930万 |
0.06 |
1.00% |
2022-03-01 |
5.94 |
6.01 |
5.89 |
6.01 |
102100手 |
6071万 |
0.09 |
1.52% |
2022-02-28 |
5.99 |
5.99 |
5.89 |
5.92 |
89571手 |
5307万 |
-0.04 |
-0.67% |
2022-02-25 |
5.96 |
6.04 |
5.92 |
5.96 |
145948手 |
8710万 |
-0.03 |
-0.50% |
2022-02-24 |
6.16 |
6.28 |
5.95 |
5.99 |
244016手 |
14917万 |
-0.13 |
-2.12% |
2022-02-23 |
6.32 |
6.43 |
6.09 |
6.12 |
272919手 |
16925万 |
0.04 |
0.66% |
2022-02-22 |
6.04 |
6.08 |
5.97 |
6.08 |
92426手 |
5573万 |
0.03 |
0.50% |
2022-02-21 |
5.92 |
6.06 |
5.91 |
6.05 |
74790手 |
4487万 |
0.10 |
1.68% |
2022-02-18 |
5.89 |
5.95 |
5.81 |
5.95 |
59762手 |
3521万 |
0.05 |
0.85% |
2022-02-17 |
5.91 |
5.96 |
5.88 |
5.90 |
56333手 |
3333万 |
0.00 |
0.00% |
2022-02-16 |
5.88 |
5.94 |
5.88 |
5.90 |
46395手 |
2738万 |
0.03 |
0.51% |
2022-02-15 |
5.93 |
5.93 |
5.83 |
5.87 |
71120手 |
4177万 |
-0.03 |
-0.51% |
2022-02-14 |
5.94 |
5.97 |
5.86 |
5.90 |
75713手 |
4478万 |
-0.05 |
-0.84% |
2022-02-11 |
6.04 |
6.07 |
5.92 |
5.95 |
63343手 |
3781万 |
-0.11 |
-1.81% |
2022-02-10 |
5.99 |
6.07 |
5.95 |
6.06 |
84383手 |
5081万 |
0.06 |
1.00% |
2022-02-09 |
5.99 |
6.04 |
5.94 |
6.00 |
101193手 |
6052万 |
0.02 |
0.33% |
2022-02-08 |
5.90 |
5.99 |
5.85 |
5.98 |
64781手 |
3849万 |
0.09 |
1.53% |
2022-02-07 |
5.79 |
5.91 |
5.74 |
5.89 |
87735手 |
5139万 |
0.17 |
2.97% |
2022-01-28 |
5.68 |
5.77 |
5.64 |
5.72 |
63428手 |
3625万 |
0.07 |
1.24% |
2022-01-27 |
5.72 |
5.75 |
5.64 |
5.65 |
75260手 |
4280万 |
-0.07 |
-1.22% |
2022-01-26 |
5.69 |
5.79 |
5.66 |
5.72 |
72488手 |
4146万 |
0.01 |
0.17% |
2022-01-25 |
5.95 |
5.98 |
5.69 |
5.71 |
149099手 |
8638万 |
-0.26 |
-4.36% |
2022-01-24 |
6.04 |
6.06 |
5.92 |
5.97 |
66414手 |
3977万 |
-0.07 |
-1.16% |
2022-01-21 |
6.11 |
6.15 |
6.00 |
6.04 |
123790手 |
7495万 |
-0.07 |
-1.15% |
2022-01-20 |
6.34 |
6.43 |
6.11 |
6.11 |
178914手 |
11185万 |
-0.22 |
-3.48% |
2022-01-19 |
6.30 |
6.38 |
6.28 |
6.33 |
82130手 |
5190万 |
0.02 |
0.32% |
2022-01-18 |
6.49 |
6.55 |
6.30 |
6.31 |
149859手 |
9578万 |
-0.19 |
-2.92% |
2022-01-17 |
6.46 |
6.57 |
6.36 |
6.50 |
130854手 |
8441万 |
0.04 |
0.62% |
2022-01-14 |
6.57 |
6.70 |
6.45 |
6.46 |
158671手 |
10418万 |
-0.09 |
-1.37% |
2022-01-13 |
6.52 |
6.64 |
6.50 |
6.55 |
133808手 |
8788万 |
0.02 |
0.31% |
2022-01-12 |
6.49 |
6.53 |
6.46 |
6.53 |
67316手 |
4373万 |
0.04 |
0.62% |
2022-01-11 |
6.54 |
6.56 |
6.48 |
6.49 |
71752手 |
4668万 |
-0.04 |
-0.61% |
2022-01-10 |
6.47 |
6.55 |
6.41 |
6.53 |
79238手 |
5156万 |
0.08 |
1.24% |
2022-01-07 |
6.57 |
6.60 |
6.45 |
6.45 |
109716手 |
7168万 |
-0.12 |
-1.83% |
2022-01-06 |
6.57 |
6.62 |
6.54 |
6.57 |
90674手 |
5959万 |
-0.01 |
-0.15% |
2022-01-05 |
6.58 |
6.64 |
6.48 |
6.58 |
138414手 |
9064万 |
-0.01 |
-0.15% |
2022-01-04 |
6.40 |
6.62 |
6.39 |
6.59 |
209969手 |
13751万 |
0.20 |
3.13% |