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 |
2022-05-17 |
5.86 |
5.86 |
5.75 |
5.83 |
269484手 |
15621万 |
-0.03 |
-0.51% |
2022-05-16 |
5.91 |
5.97 |
5.84 |
5.86 |
340276手 |
20042万 |
0.00 |
0.00% |
2022-05-13 |
5.81 |
5.95 |
5.81 |
5.86 |
421914手 |
24835万 |
0.06 |
1.03% |
2022-05-12 |
5.78 |
5.84 |
5.73 |
5.80 |
290438手 |
16803万 |
-0.01 |
-0.17% |
2022-05-11 |
5.79 |
5.93 |
5.76 |
5.81 |
456864手 |
26721万 |
0.03 |
0.52% |
2022-05-10 |
5.73 |
5.81 |
5.61 |
5.78 |
358318手 |
20489万 |
0.03 |
0.52% |
2022-05-09 |
5.79 |
5.85 |
5.73 |
5.75 |
202061手 |
11677万 |
-0.04 |
-0.69% |
2022-05-06 |
5.80 |
5.88 |
5.78 |
5.79 |
266870手 |
15534万 |
-0.13 |
-2.20% |
2022-05-05 |
5.80 |
5.96 |
5.77 |
5.92 |
457384手 |
26981万 |
0.12 |
2.07% |
2022-04-29 |
5.64 |
5.83 |
5.57 |
5.80 |
554778手 |
31759万 |
0.19 |
3.39% |
2022-04-28 |
5.75 |
5.79 |
5.50 |
5.61 |
518791手 |
29191万 |
-0.19 |
-3.28% |
2022-04-27 |
5.49 |
5.82 |
5.46 |
5.80 |
652436手 |
37387万 |
0.08 |
1.40% |
2022-04-26 |
5.91 |
5.94 |
5.69 |
5.72 |
349771手 |
20416万 |
-0.15 |
-2.56% |
2022-04-25 |
6.15 |
6.20 |
5.87 |
5.87 |
469124手 |
28399万 |
-0.42 |
-6.68% |
2022-04-22 |
6.25 |
6.34 |
6.17 |
6.29 |
251050手 |
15720万 |
0.00 |
0.00% |
2022-04-21 |
6.48 |
6.48 |
6.27 |
6.29 |
374598手 |
23756万 |
-0.18 |
-2.78% |
2022-04-20 |
6.57 |
6.60 |
6.45 |
6.47 |
320117手 |
20819万 |
-0.10 |
-1.52% |
2022-04-19 |
6.55 |
6.62 |
6.53 |
6.57 |
248897手 |
16368万 |
0.01 |
0.15% |
2022-04-18 |
6.61 |
6.64 |
6.50 |
6.56 |
306181手 |
20079万 |
-0.12 |
-1.80% |
2022-04-15 |
6.81 |
6.89 |
6.65 |
6.68 |
450111手 |
30490万 |
-0.18 |
-2.62% |
2022-04-14 |
6.79 |
6.94 |
6.78 |
6.86 |
410217手 |
28166万 |
0.07 |
1.03% |
2022-04-13 |
6.90 |
6.92 |
6.76 |
6.79 |
491363手 |
33530万 |
-0.19 |
-2.72% |
2022-04-12 |
6.92 |
7.04 |
6.85 |
6.98 |
612798手 |
42560万 |
0.02 |
0.29% |
2022-04-11 |
7.10 |
7.10 |
6.90 |
6.96 |
768469手 |
53798万 |
-0.18 |
-2.52% |
2022-04-08 |
6.75 |
7.23 |
6.72 |
7.14 |
1538923手 |
107822万 |
0.44 |
6.57% |
2022-04-07 |
6.81 |
6.85 |
6.70 |
6.70 |
432984手 |
29307万 |
-0.15 |
-2.19% |
2022-04-06 |
6.62 |
6.90 |
6.58 |
6.85 |
550134手 |
37210万 |
0.20 |
3.01% |
2022-04-01 |
6.60 |
6.66 |
6.54 |
6.65 |
265387手 |
17532万 |
0.01 |
0.15% |
2022-03-31 |
6.67 |
6.73 |
6.62 |
6.64 |
302779手 |
20196万 |
-0.08 |
-1.19% |
2022-03-30 |
6.55 |
6.73 |
6.54 |
6.72 |
334531手 |
22260万 |
0.19 |
2.91% |
2022-03-29 |
6.57 |
6.59 |
6.48 |
6.53 |
179254手 |
11684万 |
-0.04 |
-0.61% |
2022-03-28 |
6.57 |
6.61 |
6.43 |
6.57 |
208958手 |
13635万 |
-0.02 |
-0.30% |
2022-03-25 |
6.68 |
6.68 |
6.56 |
6.59 |
226989手 |
15048万 |
-0.06 |
-0.90% |
2022-03-24 |
6.73 |
6.73 |
6.64 |
6.65 |
236007手 |
15737万 |
-0.11 |
-1.63% |
2022-03-23 |
6.74 |
6.77 |
6.70 |
6.76 |
230711手 |
15568万 |
0.03 |
0.45% |
2022-03-22 |
6.62 |
6.74 |
6.61 |
6.73 |
314430手 |
21037万 |
0.04 |
0.60% |
2022-03-21 |
6.71 |
6.75 |
6.61 |
6.69 |
312020手 |
20861万 |
-0.04 |
-0.59% |
2022-03-18 |
6.69 |
6.78 |
6.61 |
6.73 |
349171手 |
23440万 |
-0.01 |
-0.15% |
2022-03-17 |
6.76 |
6.84 |
6.72 |
6.74 |
460749手 |
31209万 |
0.06 |
0.90% |
2022-03-16 |
6.60 |
6.72 |
6.38 |
6.68 |
516214手 |
33922万 |
0.20 |
3.09% |
2022-03-15 |
6.78 |
6.78 |
6.45 |
6.48 |
483061手 |
31997万 |
-0.31 |
-4.57% |
2022-03-14 |
6.78 |
6.89 |
6.75 |
6.79 |
352823手 |
24098万 |
-0.05 |
-0.73% |
2022-03-11 |
6.68 |
6.85 |
6.54 |
6.84 |
424121手 |
28633万 |
0.14 |
2.09% |
2022-03-10 |
6.69 |
6.76 |
6.64 |
6.70 |
390443手 |
26159万 |
0.14 |
2.13% |
2022-03-09 |
6.81 |
6.83 |
6.24 |
6.56 |
568100手 |
37267万 |
-0.21 |
-3.10% |
2022-03-08 |
7.01 |
7.05 |
6.72 |
6.77 |
578568手 |
39658万 |
-0.25 |
-3.56% |
2022-03-07 |
7.03 |
7.06 |
7.00 |
7.02 |
354266手 |
24890万 |
-0.07 |
-0.99% |
2022-03-04 |
7.14 |
7.14 |
7.05 |
7.09 |
271159手 |
19191万 |
-0.07 |
-0.98% |
2022-03-03 |
7.14 |
7.18 |
7.10 |
7.16 |
299888手 |
21422万 |
0.04 |
0.56% |
2022-03-02 |
7.06 |
7.12 |
7.03 |
7.12 |
228703手 |
16188万 |
0.03 |
0.42% |
2022-03-01 |
7.05 |
7.11 |
7.05 |
7.09 |
243522手 |
17228万 |
0.05 |
0.71% |
2022-02-28 |
7.10 |
7.12 |
7.00 |
7.04 |
470097手 |
33096万 |
-0.10 |
-1.40% |
2022-02-25 |
7.14 |
7.20 |
7.11 |
7.14 |
358286手 |
25617万 |
0.02 |
0.28% |
2022-02-24 |
7.28 |
7.31 |
7.05 |
7.12 |
599704手 |
42943万 |
-0.19 |
-2.60% |
2022-02-23 |
7.31 |
7.37 |
7.25 |
7.31 |
368270手 |
26892万 |
0.09 |
1.25% |
2022-02-22 |
7.37 |
7.37 |
7.21 |
7.22 |
467200手 |
33926万 |
-0.20 |
-2.69% |
2022-02-21 |
7.45 |
7.45 |
7.38 |
7.42 |
264130手 |
19544万 |
-0.04 |
-0.54% |
2022-02-18 |
7.36 |
7.46 |
7.34 |
7.46 |
277091手 |
20521万 |
0.03 |
0.40% |
2022-02-17 |
7.49 |
7.50 |
7.40 |
7.43 |
273371手 |
20322万 |
-0.06 |
-0.80% |
2022-02-16 |
7.48 |
7.57 |
7.46 |
7.49 |
364664手 |
27382万 |
0.04 |
0.54% |
2022-02-15 |
7.38 |
7.47 |
7.37 |
7.45 |
271135手 |
20116万 |
0.06 |
0.81% |
2022-02-14 |
7.55 |
7.55 |
7.36 |
7.39 |
500000手 |
37160万 |
-0.20 |
-2.63% |
2022-02-11 |
7.47 |
7.64 |
7.45 |
7.59 |
797264手 |
60386万 |
0.08 |
1.06% |
2022-02-10 |
7.53 |
7.56 |
7.45 |
7.51 |
399031手 |
29929万 |
-0.03 |
-0.40% |
2022-02-09 |
7.50 |
7.58 |
7.45 |
7.54 |
632665手 |
47567万 |
0.03 |
0.40% |
2022-02-08 |
7.40 |
7.58 |
7.34 |
7.51 |
790189手 |
58954万 |
0.26 |
3.59% |
2022-02-07 |
7.14 |
7.29 |
7.11 |
7.25 |
408792手 |
29465万 |
0.20 |
2.84% |
2022-01-28 |
7.08 |
7.14 |
6.98 |
7.05 |
310300手 |
21909万 |
-0.01 |
-0.14% |
2022-01-27 |
7.18 |
7.19 |
7.04 |
7.06 |
346845手 |
24646万 |
-0.14 |
-1.94% |
2022-01-26 |
7.11 |
7.23 |
7.11 |
7.20 |
287285手 |
20615万 |
0.09 |
1.27% |
2022-01-25 |
7.41 |
7.44 |
7.11 |
7.11 |
561108手 |
40709万 |
-0.33 |
-4.43% |
2022-01-24 |
7.54 |
7.55 |
7.40 |
7.44 |
325062手 |
24225万 |
-0.07 |
-0.93% |
2022-01-21 |
7.58 |
7.64 |
7.47 |
7.51 |
472058手 |
35547万 |
-0.11 |
-1.44% |
2022-01-20 |
7.62 |
7.71 |
7.50 |
7.62 |
732773手 |
55670万 |
-0.04 |
-0.52% |
2022-01-19 |
7.60 |
7.77 |
7.58 |
7.66 |
855705手 |
65752万 |
0.02 |
0.26% |
2022-01-18 |
7.47 |
7.65 |
7.39 |
7.64 |
950772手 |
71721万 |
0.17 |
2.28% |
2022-01-17 |
7.48 |
7.51 |
7.41 |
7.47 |
401394手 |
29912万 |
-0.01 |
-0.13% |
2022-01-14 |
7.46 |
7.51 |
7.38 |
7.48 |
579595手 |
43119万 |
0.01 |
0.13% |
2022-01-13 |
7.51 |
7.61 |
7.46 |
7.47 |
652204手 |
48980万 |
-0.07 |
-0.93% |
2022-01-12 |
7.59 |
7.60 |
7.45 |
7.54 |
627904手 |
47155万 |
-0.06 |
-0.79% |
2022-01-11 |
7.67 |
7.73 |
7.54 |
7.60 |
812106手 |
61835万 |
-0.07 |
-0.91% |
2022-01-10 |
7.73 |
7.82 |
7.60 |
7.67 |
1022666手 |
78481万 |
0.00 |
0.00% |
2022-01-07 |
7.40 |
7.74 |
7.37 |
7.67 |
1994929手 |
152373万 |
0.25 |
3.37% |
2022-01-06 |
7.22 |
7.44 |
7.21 |
7.42 |
1216265手 |
89707万 |
0.16 |
2.20% |
2022-01-05 |
7.22 |
7.30 |
7.19 |
7.26 |
726191手 |
52636万 |
0.05 |
0.69% |
2022-01-04 |
7.17 |
7.22 |
7.14 |
7.21 |
442457手 |
31802万 |
0.04 |
0.56% |
2021-12-31 |
7.15 |
7.20 |
7.15 |
7.17 |
263419手 |
18881万 |
0.03 |
0.42% |
2021-12-30 |
7.16 |
7.19 |
7.13 |
7.14 |
366827手 |
26256万 |
-0.04 |
-0.56% |
2021-12-29 |
7.26 |
7.26 |
7.15 |
7.18 |
391568手 |
28131万 |
-0.09 |
-1.24% |
2021-12-28 |
7.20 |
7.28 |
7.18 |
7.27 |
424204手 |
30738万 |
0.09 |
1.25% |
2021-12-27 |
7.16 |
7.24 |
7.16 |
7.18 |
328572手 |
23634万 |
0.05 |
0.70% |
2021-12-24 |
7.20 |
7.22 |
7.13 |
7.13 |
357595手 |
25585万 |
-0.09 |
-1.25% |
2021-12-23 |
7.23 |
7.23 |
7.13 |
7.22 |
485964手 |
34870万 |
-0.01 |
-0.14% |
2021-12-22 |
7.33 |
7.33 |
7.20 |
7.23 |
625231手 |
45281万 |
-0.13 |
-1.77% |
2021-12-21 |
7.32 |
7.40 |
7.30 |
7.36 |
452906手 |
33285万 |
0.04 |
0.55% |
2021-12-20 |
7.36 |
7.45 |
7.26 |
7.32 |
593236手 |
43505万 |
-0.07 |
-0.95% |
2021-12-17 |
7.44 |
7.49 |
7.39 |
7.39 |
425904手 |
31603万 |
-0.03 |
-0.40% |
2021-12-16 |
7.37 |
7.45 |
7.36 |
7.42 |
450462手 |
33354万 |
0.04 |
0.54% |
2021-12-15 |
7.40 |
7.48 |
7.37 |
7.38 |
442016手 |
32753万 |
-0.02 |
-0.27% |
2021-12-14 |
7.47 |
7.47 |
7.37 |
7.40 |
651912手 |
48270万 |
-0.14 |
-1.86% |
2021-12-13 |
7.47 |
7.71 |
7.44 |
7.54 |
1091935手 |
82929万 |
0.15 |
2.03% |
2021-12-10 |
7.51 |
7.53 |
7.38 |
7.39 |
744852手 |
55331万 |
-0.16 |
-2.12% |
2021-12-09 |
7.55 |
7.62 |
7.52 |
7.55 |
752443手 |
56945万 |
-0.03 |
-0.40% |
2021-12-08 |
7.57 |
7.58 |
7.45 |
7.58 |
866943手 |
65045万 |
-0.04 |
-0.53% |
2021-12-07 |
7.42 |
7.65 |
7.40 |
7.62 |
1561834手 |
117920万 |
0.30 |
4.10% |
2021-12-06 |
7.42 |
7.56 |
7.30 |
7.32 |
795440手 |
59212万 |
-0.08 |
-1.08% |
2021-12-03 |
7.37 |
7.46 |
7.27 |
7.40 |
950439手 |
69971万 |
-0.04 |
-0.54% |
2021-12-02 |
7.08 |
7.56 |
7.05 |
7.44 |
1709269手 |
125166万 |
0.35 |
4.94% |
2021-12-01 |
7.02 |
7.14 |
6.99 |
7.09 |
600436手 |
42495万 |
0.11 |
1.58% |
2021-11-30 |
6.94 |
7.02 |
6.93 |
6.98 |
394962手 |
27543万 |
0.05 |
0.72% |
2021-11-29 |
6.95 |
6.98 |
6.90 |
6.93 |
417062手 |
28949万 |
-0.10 |
-1.42% |
2021-11-26 |
7.07 |
7.09 |
7.02 |
7.03 |
365868手 |
25759万 |
-0.06 |
-0.85% |
2021-11-25 |
7.10 |
7.14 |
7.03 |
7.09 |
424256手 |
30040万 |
-0.01 |
-0.14% |
2021-11-24 |
7.17 |
7.17 |
7.06 |
7.10 |
587178手 |
41630万 |
-0.08 |
-1.11% |
2021-11-23 |
6.98 |
7.18 |
6.94 |
7.18 |
1054641手 |
74858万 |
0.20 |
2.87% |
2021-11-22 |
6.89 |
7.04 |
6.88 |
6.98 |
750715手 |
52459万 |
0.09 |
1.31% |
2021-11-19 |
6.87 |
6.90 |
6.80 |
6.89 |
669021手 |
45780万 |
0.01 |
0.14% |
2021-11-18 |
6.91 |
6.91 |
6.84 |
6.88 |
375391手 |
25760万 |
-0.02 |
-0.29% |
2021-11-17 |
6.87 |
6.92 |
6.81 |
6.90 |
408632手 |
28045万 |
0.02 |
0.29% |