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 |
2022-05-27 |
6.78 |
6.86 |
6.69 |
6.79 |
52842手 |
3584万 |
0.08 |
1.19% |
2022-05-26 |
6.56 |
6.85 |
6.50 |
6.71 |
55635手 |
3716万 |
0.14 |
2.13% |
2022-05-25 |
6.42 |
6.57 |
6.40 |
6.57 |
26187手 |
1705万 |
0.16 |
2.50% |
2022-05-24 |
6.71 |
6.77 |
6.41 |
6.41 |
48234手 |
3182万 |
-0.29 |
-4.33% |
2022-05-23 |
6.76 |
6.76 |
6.60 |
6.70 |
39035手 |
2608万 |
0.10 |
1.51% |
2022-05-20 |
6.49 |
6.65 |
6.46 |
6.60 |
39680手 |
2606万 |
0.13 |
2.01% |
2022-05-19 |
6.43 |
6.52 |
6.42 |
6.47 |
41263手 |
2664万 |
-0.07 |
-1.07% |
2022-05-18 |
6.43 |
6.56 |
6.39 |
6.54 |
28907手 |
1877万 |
0.11 |
1.71% |
2022-05-17 |
6.44 |
6.45 |
6.34 |
6.43 |
15872手 |
1015万 |
0.01 |
0.16% |
2022-05-16 |
6.42 |
6.50 |
6.37 |
6.42 |
28802手 |
1852万 |
0.02 |
0.31% |
2022-05-13 |
6.40 |
6.43 |
6.32 |
6.40 |
19238手 |
1228万 |
0.01 |
0.16% |
2022-05-12 |
6.25 |
6.40 |
6.21 |
6.39 |
33312手 |
2107万 |
0.13 |
2.08% |
2022-05-11 |
6.35 |
6.47 |
6.26 |
6.26 |
41518手 |
2651万 |
-0.09 |
-1.42% |
2022-05-10 |
6.17 |
6.38 |
6.16 |
6.35 |
45666手 |
2882万 |
0.06 |
0.95% |
2022-05-09 |
6.13 |
6.30 |
6.10 |
6.29 |
26471手 |
1649万 |
0.16 |
2.61% |
2022-05-06 |
6.16 |
6.20 |
6.00 |
6.13 |
26173手 |
1602万 |
-0.09 |
-1.45% |
2022-05-05 |
6.15 |
6.30 |
6.10 |
6.22 |
33896手 |
2108万 |
0.09 |
1.47% |
2022-04-29 |
6.00 |
6.18 |
5.99 |
6.13 |
50454手 |
3073万 |
0.18 |
3.02% |
2022-04-28 |
6.19 |
6.20 |
5.87 |
5.95 |
76768手 |
4615万 |
-0.34 |
-5.41% |
2022-04-27 |
6.00 |
6.32 |
5.90 |
6.29 |
44827手 |
2744万 |
0.21 |
3.45% |
2022-04-26 |
6.42 |
6.50 |
6.06 |
6.08 |
46534手 |
2921万 |
-0.35 |
-5.44% |
2022-04-25 |
6.87 |
6.87 |
6.41 |
6.43 |
65893手 |
4374万 |
-0.53 |
-7.62% |
2022-04-22 |
7.30 |
7.30 |
6.83 |
6.96 |
86254手 |
6024万 |
-0.36 |
-4.92% |
2022-04-21 |
7.62 |
7.65 |
7.24 |
7.32 |
71319手 |
5310万 |
-0.37 |
-4.81% |
2022-04-20 |
7.58 |
7.74 |
7.53 |
7.69 |
80349手 |
6142万 |
0.09 |
1.18% |
2022-04-19 |
7.59 |
7.63 |
7.48 |
7.60 |
79168手 |
5968万 |
-0.01 |
-0.13% |
2022-04-18 |
7.20 |
7.77 |
7.12 |
7.61 |
142261手 |
10709万 |
0.45 |
6.29% |
2022-04-15 |
7.33 |
7.33 |
7.10 |
7.16 |
32924手 |
2369万 |
-0.19 |
-2.58% |
2022-04-14 |
7.35 |
7.37 |
7.26 |
7.35 |
26428手 |
1934万 |
0.05 |
0.69% |
2022-04-13 |
7.36 |
7.41 |
7.25 |
7.30 |
30056手 |
2200万 |
-0.05 |
-0.68% |
2022-04-12 |
7.12 |
7.36 |
7.03 |
7.35 |
31041手 |
2225万 |
0.25 |
3.52% |
2022-04-11 |
7.29 |
7.33 |
7.06 |
7.10 |
28701手 |
2069万 |
-0.25 |
-3.40% |
2022-04-08 |
7.25 |
7.35 |
7.18 |
7.35 |
34337手 |
2495万 |
0.10 |
1.38% |
2022-04-07 |
7.23 |
7.44 |
7.22 |
7.25 |
41247手 |
3032万 |
-0.02 |
-0.28% |
2022-04-06 |
7.17 |
7.31 |
7.15 |
7.27 |
23125手 |
1679万 |
0.10 |
1.40% |
2022-04-01 |
7.08 |
7.20 |
7.07 |
7.17 |
22795手 |
1629万 |
0.03 |
0.42% |
2022-03-31 |
7.20 |
7.20 |
7.12 |
7.14 |
22391手 |
1602万 |
-0.09 |
-1.25% |
2022-03-30 |
7.15 |
7.24 |
7.10 |
7.23 |
22311手 |
1600万 |
0.10 |
1.40% |
2022-03-29 |
7.21 |
7.22 |
7.08 |
7.13 |
22479手 |
1607万 |
-0.03 |
-0.42% |
2022-03-28 |
7.11 |
7.18 |
6.98 |
7.16 |
21954手 |
1558万 |
0.00 |
0.00% |
2022-03-25 |
7.16 |
7.26 |
7.12 |
7.16 |
24958手 |
1797万 |
-0.01 |
-0.14% |
2022-03-24 |
7.33 |
7.33 |
7.12 |
7.17 |
36015手 |
2589万 |
-0.21 |
-2.85% |
2022-03-23 |
7.17 |
7.44 |
7.14 |
7.38 |
59839手 |
4372万 |
0.20 |
2.79% |
2022-03-22 |
7.16 |
7.23 |
7.11 |
7.18 |
23255手 |
1669万 |
0.01 |
0.14% |
2022-03-21 |
7.12 |
7.22 |
7.08 |
7.17 |
26466手 |
1892万 |
0.06 |
0.84% |
2022-03-18 |
7.00 |
7.12 |
6.96 |
7.11 |
25854手 |
1826万 |
0.07 |
0.99% |
2022-03-17 |
7.07 |
7.15 |
7.01 |
7.04 |
37942手 |
2687万 |
0.03 |
0.43% |
2022-03-16 |
6.88 |
7.03 |
6.72 |
7.01 |
43257手 |
2979万 |
0.21 |
3.09% |
2022-03-15 |
7.11 |
7.12 |
6.75 |
6.80 |
44658手 |
3106万 |
-0.33 |
-4.63% |
2022-03-14 |
7.22 |
7.35 |
7.13 |
7.13 |
34881手 |
2519万 |
-0.15 |
-2.06% |
2022-03-11 |
7.10 |
7.29 |
7.04 |
7.28 |
25254手 |
1806万 |
0.10 |
1.39% |
2022-03-10 |
7.23 |
7.31 |
7.17 |
7.18 |
29396手 |
2126万 |
0.04 |
0.56% |
2022-03-09 |
7.17 |
7.35 |
6.82 |
7.14 |
48639手 |
3451万 |
-0.01 |
-0.14% |
2022-03-08 |
7.40 |
7.42 |
7.14 |
7.15 |
39677手 |
2878万 |
-0.21 |
-2.85% |
2022-03-07 |
7.54 |
7.54 |
7.33 |
7.36 |
30133手 |
2236万 |
-0.13 |
-1.74% |
2022-03-04 |
7.65 |
7.69 |
7.49 |
7.49 |
39133手 |
2967万 |
-0.16 |
-2.09% |
2022-03-03 |
7.79 |
7.81 |
7.61 |
7.65 |
33873手 |
2600万 |
-0.15 |
-1.92% |
2022-03-02 |
7.83 |
7.87 |
7.75 |
7.80 |
38299手 |
2981万 |
-0.03 |
-0.38% |
2022-03-01 |
7.72 |
7.86 |
7.64 |
7.83 |
49340手 |
3833万 |
0.11 |
1.43% |
2022-02-28 |
7.59 |
7.72 |
7.47 |
7.72 |
51719手 |
3958万 |
0.17 |
2.25% |
2022-02-25 |
7.67 |
7.71 |
7.52 |
7.55 |
49829手 |
3790万 |
-0.16 |
-2.08% |
2022-02-24 |
7.59 |
7.86 |
7.44 |
7.71 |
94743手 |
7280万 |
0.08 |
1.05% |
2022-02-23 |
7.59 |
7.70 |
7.55 |
7.63 |
44608手 |
3409万 |
0.02 |
0.26% |
2022-02-22 |
7.70 |
7.79 |
7.52 |
7.61 |
41563手 |
3178万 |
-0.02 |
-0.26% |
2022-02-21 |
7.54 |
7.66 |
7.52 |
7.63 |
31674手 |
2410万 |
0.10 |
1.33% |
2022-02-18 |
7.49 |
7.57 |
7.42 |
7.53 |
37076手 |
2780万 |
0.01 |
0.13% |
2022-02-17 |
7.45 |
7.64 |
7.45 |
7.52 |
37039手 |
2792万 |
0.00 |
0.00% |
2022-02-16 |
7.58 |
7.59 |
7.45 |
7.52 |
34764手 |
2606万 |
-0.06 |
-0.79% |
2022-02-15 |
7.60 |
7.68 |
7.39 |
7.58 |
49881手 |
3769万 |
0.06 |
0.80% |
2022-02-14 |
7.32 |
7.60 |
7.30 |
7.52 |
61694手 |
4617万 |
0.19 |
2.59% |
2022-02-11 |
7.29 |
7.41 |
7.18 |
7.33 |
61233手 |
4457万 |
0.09 |
1.24% |
2022-02-10 |
7.27 |
7.29 |
7.20 |
7.24 |
20814手 |
1507万 |
-0.01 |
-0.14% |
2022-02-09 |
7.19 |
7.30 |
7.15 |
7.25 |
34807手 |
2523万 |
0.06 |
0.83% |
2022-02-08 |
7.02 |
7.21 |
6.96 |
7.19 |
38510手 |
2734万 |
0.20 |
2.86% |
2022-02-07 |
7.12 |
7.12 |
6.96 |
6.99 |
52734手 |
3696万 |
0.01 |
0.14% |
2022-01-28 |
6.69 |
7.04 |
6.66 |
6.98 |
80657手 |
5557万 |
0.36 |
5.44% |
2022-01-27 |
7.14 |
7.14 |
6.60 |
6.62 |
104588手 |
7117万 |
-0.49 |
-6.89% |
2022-01-26 |
7.06 |
7.17 |
6.93 |
7.11 |
49195手 |
3495万 |
0.05 |
0.71% |
2022-01-25 |
7.33 |
7.38 |
7.05 |
7.06 |
50346手 |
3617万 |
-0.23 |
-3.15% |
2022-01-24 |
7.75 |
7.75 |
7.14 |
7.29 |
118031手 |
8683万 |
-0.50 |
-6.42% |
2022-01-21 |
7.85 |
7.89 |
7.75 |
7.79 |
40012手 |
3117万 |
-0.13 |
-1.64% |
2022-01-20 |
8.05 |
8.07 |
7.72 |
7.92 |
90317手 |
7076万 |
-0.13 |
-1.61% |
2022-01-19 |
7.96 |
8.11 |
7.94 |
8.05 |
84204手 |
6760万 |
0.06 |
0.75% |
2022-01-18 |
7.95 |
8.02 |
7.84 |
7.99 |
69542手 |
5505万 |
0.04 |
0.50% |
2022-01-17 |
7.93 |
8.02 |
7.90 |
7.95 |
55260手 |
4397万 |
0.02 |
0.25% |
2022-01-14 |
7.89 |
7.96 |
7.80 |
7.93 |
60029手 |
4728万 |
0.03 |
0.38% |
2022-01-13 |
7.92 |
7.93 |
7.79 |
7.90 |
42537手 |
3339万 |
0.00 |
0.00% |
2022-01-12 |
7.89 |
7.98 |
7.88 |
7.90 |
43544手 |
3448万 |
0.01 |
0.13% |
2022-01-11 |
8.04 |
8.07 |
7.87 |
7.89 |
44932手 |
3574万 |
-0.11 |
-1.38% |
2022-01-10 |
7.84 |
8.05 |
7.79 |
8.00 |
51990手 |
4137万 |
0.12 |
1.52% |
2022-01-07 |
8.24 |
8.29 |
7.87 |
7.88 |
91904手 |
7404万 |
-0.34 |
-4.14% |
2022-01-06 |
8.20 |
8.26 |
8.11 |
8.22 |
53546手 |
4387万 |
0.08 |
0.98% |
2022-01-05 |
8.40 |
8.43 |
8.06 |
8.14 |
107677手 |
8844万 |
-0.27 |
-3.21% |
2022-01-04 |
8.42 |
8.49 |
8.33 |
8.41 |
99517手 |
8354万 |
0.02 |
0.24% |
2021-12-31 |
8.24 |
8.52 |
8.24 |
8.39 |
114588手 |
9612万 |
0.15 |
1.82% |
2021-12-30 |
8.34 |
8.36 |
8.21 |
8.24 |
94236手 |
7796万 |
-0.05 |
-0.60% |
2021-12-29 |
8.12 |
8.30 |
8.07 |
8.29 |
140475手 |
11568万 |
0.17 |
2.09% |
2021-12-28 |
8.08 |
8.19 |
8.04 |
8.12 |
78836手 |
6396万 |
-0.07 |
-0.85% |
2021-12-27 |
7.86 |
8.58 |
7.70 |
8.19 |
220749手 |
18093万 |
0.29 |
3.67% |
2021-12-24 |
7.93 |
7.97 |
7.70 |
7.90 |
89933手 |
7064万 |
0.00 |
0.00% |
2021-12-23 |
7.99 |
7.99 |
7.84 |
7.90 |
64956手 |
5125万 |
-0.10 |
-1.25% |
2021-12-22 |
7.94 |
8.13 |
7.83 |
8.00 |
81519手 |
6472万 |
0.02 |
0.25% |
2021-12-21 |
7.72 |
7.98 |
7.72 |
7.98 |
64545手 |
5081万 |
0.27 |
3.50% |
2021-12-20 |
7.88 |
7.97 |
7.70 |
7.71 |
72530手 |
5675万 |
-0.22 |
-2.77% |
2021-12-17 |
8.18 |
8.18 |
7.92 |
7.93 |
96513手 |
7734万 |
-0.22 |
-2.70% |
2021-12-16 |
8.08 |
8.34 |
7.99 |
8.15 |
153654手 |
12558万 |
0.18 |
2.26% |
2021-12-15 |
7.86 |
8.08 |
7.83 |
7.97 |
87166手 |
6936万 |
0.10 |
1.27% |
2021-12-14 |
7.87 |
8.00 |
7.81 |
7.87 |
54840手 |
4330万 |
0.00 |
0.00% |
2021-12-13 |
7.81 |
7.93 |
7.70 |
7.87 |
67597手 |
5283万 |
0.01 |
0.13% |
2021-12-10 |
7.93 |
7.93 |
7.72 |
7.86 |
72753手 |
5682万 |
-0.07 |
-0.88% |
2021-12-09 |
7.93 |
8.05 |
7.88 |
7.93 |
78547手 |
6247万 |
-0.05 |
-0.63% |
2021-12-08 |
7.70 |
8.18 |
7.67 |
7.98 |
115329手 |
9182万 |
0.32 |
4.18% |
2021-12-07 |
7.89 |
8.01 |
7.61 |
7.66 |
61741手 |
4792万 |
-0.20 |
-2.54% |
2021-12-06 |
7.93 |
8.05 |
7.86 |
7.86 |
58997手 |
4684万 |
-0.08 |
-1.01% |
2021-12-03 |
7.76 |
8.00 |
7.76 |
7.94 |
55935手 |
4433万 |
0.19 |
2.45% |
2021-12-02 |
7.95 |
7.95 |
7.73 |
7.75 |
43448手 |
3398万 |
-0.21 |
-2.64% |
2021-12-01 |
7.88 |
8.02 |
7.81 |
7.96 |
58097手 |
4609万 |
0.05 |
0.63% |
2021-11-30 |
7.79 |
8.01 |
7.77 |
7.91 |
84892手 |
6726万 |
0.14 |
1.80% |
2021-11-29 |
7.62 |
7.82 |
7.55 |
7.77 |
45278手 |
3498万 |
0.05 |
0.65% |