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 |
2023-09-22 |
6.44 |
6.49 |
6.33 |
6.45 |
129277手 |
8275万 |
-0.08 |
-1.23% |
2023-09-21 |
6.37 |
6.84 |
6.37 |
6.53 |
173542手 |
11385万 |
0.10 |
1.55% |
2023-09-20 |
6.51 |
6.61 |
6.40 |
6.43 |
98689手 |
6404万 |
-0.10 |
-1.53% |
2023-09-19 |
6.72 |
6.76 |
6.50 |
6.53 |
168454手 |
11099万 |
-0.14 |
-2.10% |
2023-09-18 |
6.35 |
6.91 |
6.32 |
6.67 |
301492手 |
20106万 |
0.32 |
5.04% |
2023-09-15 |
6.25 |
6.42 |
6.23 |
6.35 |
65535手 |
4167万 |
0.09 |
1.44% |
2023-09-14 |
6.28 |
6.33 |
6.23 |
6.26 |
42523手 |
2666万 |
-0.06 |
-0.95% |
2023-09-13 |
6.44 |
6.44 |
6.26 |
6.32 |
59122手 |
3731万 |
-0.07 |
-1.09% |
2023-09-12 |
6.52 |
6.54 |
6.38 |
6.39 |
59568手 |
3829万 |
-0.13 |
-1.99% |
2023-09-11 |
6.51 |
6.65 |
6.41 |
6.52 |
74849手 |
4862万 |
0.13 |
2.03% |
2023-09-08 |
6.39 |
6.46 |
6.36 |
6.39 |
50221手 |
3218万 |
0.03 |
0.47% |
2023-09-07 |
6.46 |
6.54 |
6.36 |
6.36 |
63390手 |
4074万 |
-0.15 |
-2.30% |
2023-09-06 |
6.51 |
6.56 |
6.45 |
6.51 |
42893手 |
2784万 |
-0.02 |
-0.31% |
2023-09-05 |
6.57 |
6.62 |
6.49 |
6.53 |
50843手 |
3327万 |
-0.05 |
-0.76% |
2023-09-04 |
6.46 |
6.59 |
6.42 |
6.58 |
73375手 |
4801万 |
0.17 |
2.65% |
2023-09-01 |
6.52 |
6.54 |
6.39 |
6.41 |
65807手 |
4234万 |
-0.11 |
-1.69% |
2023-08-31 |
6.66 |
6.68 |
6.49 |
6.52 |
83547手 |
5469万 |
-0.20 |
-2.98% |
2023-08-30 |
6.65 |
6.76 |
6.63 |
6.72 |
70880手 |
4755万 |
0.04 |
0.60% |
2023-08-29 |
6.43 |
6.68 |
6.41 |
6.68 |
100159手 |
6623万 |
0.26 |
4.05% |
2023-08-28 |
6.58 |
6.66 |
6.39 |
6.42 |
131816手 |
8621万 |
0.11 |
1.74% |
2023-08-25 |
6.48 |
6.52 |
6.29 |
6.31 |
83345手 |
5323万 |
-0.18 |
-2.77% |
2023-08-24 |
6.59 |
6.64 |
6.45 |
6.49 |
91470手 |
5950万 |
-0.08 |
-1.22% |
2023-08-23 |
6.70 |
6.72 |
6.56 |
6.57 |
63650手 |
4219万 |
-0.12 |
-1.79% |
2023-08-22 |
6.79 |
6.79 |
6.56 |
6.69 |
72609手 |
4835万 |
0.03 |
0.45% |
2023-08-21 |
6.65 |
6.82 |
6.62 |
6.66 |
83157手 |
5582万 |
-0.01 |
-0.15% |
2023-08-18 |
6.85 |
6.88 |
6.65 |
6.67 |
105540手 |
7133万 |
-0.22 |
-3.19% |
2023-08-17 |
6.71 |
6.93 |
6.65 |
6.89 |
127252手 |
8709万 |
0.14 |
2.07% |
2023-08-16 |
6.72 |
6.80 |
6.63 |
6.75 |
80522手 |
5425万 |
0.03 |
0.45% |
2023-08-15 |
6.66 |
6.81 |
6.66 |
6.72 |
91260手 |
6150万 |
0.01 |
0.15% |
2023-08-14 |
6.49 |
6.73 |
6.48 |
6.71 |
90469手 |
6014万 |
0.06 |
0.90% |
2023-08-11 |
6.82 |
6.83 |
6.65 |
6.65 |
119236手 |
8017万 |
-0.17 |
-2.49% |
2023-08-10 |
6.79 |
6.92 |
6.77 |
6.82 |
109438手 |
7460万 |
0.05 |
0.74% |
2023-08-09 |
6.75 |
6.91 |
6.68 |
6.77 |
131943手 |
8967万 |
-0.10 |
-1.46% |
2023-08-08 |
7.02 |
7.02 |
6.81 |
6.87 |
236244手 |
16245万 |
-0.17 |
-2.42% |
2023-08-07 |
6.98 |
7.20 |
6.93 |
7.04 |
408009手 |
28928万 |
0.12 |
1.73% |
2023-08-04 |
6.94 |
7.04 |
6.88 |
6.92 |
224177手 |
15530万 |
-0.01 |
-0.14% |
2023-08-03 |
6.84 |
7.05 |
6.80 |
6.93 |
293531手 |
20394万 |
0.10 |
1.46% |
2023-08-02 |
6.84 |
6.97 |
6.77 |
6.83 |
228183手 |
15617万 |
-0.07 |
-1.01% |
2023-08-01 |
7.05 |
7.05 |
6.83 |
6.90 |
365547手 |
25244万 |
-0.26 |
-3.63% |
2023-07-31 |
6.95 |
7.24 |
6.93 |
7.16 |
518374手 |
36860万 |
0.21 |
3.02% |
2023-07-28 |
7.24 |
7.35 |
6.92 |
6.95 |
687132手 |
48576万 |
-0.52 |
-6.96% |
2023-07-27 |
7.71 |
8.32 |
7.40 |
7.47 |
832322手 |
64295万 |
-0.52 |
-6.51% |
2023-07-26 |
8.89 |
8.89 |
7.88 |
7.99 |
1072734手 |
90120万 |
-0.39 |
-4.65% |
2023-07-25 |
8.38 |
8.38 |
8.38 |
8.38 |
83381手 |
6987万 |
0.76 |
9.97% |
2023-07-24 |
7.15 |
7.62 |
7.01 |
7.62 |
574619手 |
42522万 |
0.69 |
9.96% |
2023-07-21 |
6.40 |
6.93 |
6.31 |
6.93 |
297508手 |
20368万 |
0.63 |
10.00% |
2023-07-20 |
6.31 |
6.50 |
6.23 |
6.30 |
135704手 |
8617万 |
0.02 |
0.32% |
2023-07-19 |
6.33 |
6.35 |
6.23 |
6.28 |
126088手 |
7923万 |
-0.12 |
-1.88% |
2023-07-18 |
6.06 |
6.58 |
6.05 |
6.40 |
244242手 |
15455万 |
0.27 |
4.41% |
2023-07-17 |
6.02 |
6.17 |
5.95 |
6.13 |
66584手 |
4065万 |
0.08 |
1.32% |
2023-07-14 |
6.03 |
6.08 |
6.01 |
6.05 |
24381手 |
1475万 |
0.00 |
0.00% |
2023-07-13 |
6.06 |
6.15 |
6.02 |
6.05 |
40632手 |
2468万 |
-0.03 |
-0.49% |
2023-07-12 |
6.15 |
6.20 |
6.07 |
6.08 |
44890手 |
2749万 |
-0.08 |
-1.30% |
2023-07-11 |
6.04 |
6.18 |
6.03 |
6.16 |
75942手 |
4664万 |
0.12 |
1.99% |
2023-07-10 |
6.03 |
6.08 |
6.01 |
6.04 |
35106手 |
2119万 |
0.01 |
0.17% |
2023-07-07 |
6.05 |
6.09 |
6.01 |
6.03 |
32214手 |
1946万 |
-0.05 |
-0.82% |
2023-07-06 |
6.11 |
6.12 |
6.00 |
6.08 |
56058手 |
3387万 |
-0.04 |
-0.65% |
2023-07-05 |
6.10 |
6.19 |
6.05 |
6.12 |
65213手 |
3994万 |
0.03 |
0.49% |
2023-07-04 |
6.05 |
6.14 |
6.01 |
6.09 |
42953手 |
2610万 |
0.05 |
0.83% |
2023-07-03 |
6.09 |
6.17 |
6.03 |
6.04 |
56957手 |
3466万 |
0.01 |
0.17% |
2023-06-30 |
5.96 |
6.07 |
5.94 |
6.03 |
45733手 |
2757万 |
0.09 |
1.51% |
2023-06-29 |
5.80 |
5.98 |
5.77 |
5.94 |
58069手 |
3447万 |
0.12 |
2.06% |
2023-06-28 |
5.88 |
5.88 |
5.68 |
5.82 |
52732手 |
3043万 |
-0.06 |
-1.02% |
2023-06-27 |
5.70 |
5.89 |
5.69 |
5.88 |
49971手 |
2913万 |
0.16 |
2.80% |
2023-06-26 |
5.77 |
5.85 |
5.70 |
5.72 |
50737手 |
2924万 |
-0.09 |
-1.55% |
2023-06-21 |
5.91 |
5.92 |
5.81 |
5.81 |
43854手 |
2564万 |
-0.12 |
-2.02% |
2023-06-20 |
6.10 |
6.12 |
5.93 |
5.93 |
79655手 |
4769万 |
-0.20 |
-3.26% |
2023-06-19 |
6.05 |
6.19 |
5.99 |
6.13 |
84056手 |
5124万 |
0.10 |
1.66% |
2023-06-16 |
5.97 |
6.08 |
5.94 |
6.03 |
44178手 |
2667万 |
0.50 |
9.04% |