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 |
5.42 |
5.50 |
5.34 |
5.49 |
155979手 |
8464万 |
0.06 |
1.10% |
2022-06-22 |
5.56 |
5.56 |
5.40 |
5.43 |
175347手 |
9592万 |
-0.14 |
-2.51% |
2022-06-21 |
5.54 |
5.63 |
5.50 |
5.57 |
187180手 |
10423万 |
0.02 |
0.36% |
2022-06-20 |
5.56 |
5.62 |
5.50 |
5.55 |
230253手 |
12776万 |
-0.08 |
-1.42% |
2022-06-17 |
5.90 |
5.91 |
5.58 |
5.63 |
407974手 |
23264万 |
-0.04 |
-0.70% |
2022-06-16 |
5.48 |
5.72 |
5.46 |
5.67 |
379946手 |
21398万 |
0.16 |
2.90% |
2022-06-15 |
5.44 |
5.65 |
5.41 |
5.51 |
355815手 |
19674万 |
0.05 |
0.92% |
2022-06-14 |
5.50 |
5.61 |
5.30 |
5.46 |
344688手 |
18738万 |
-0.03 |
-0.55% |
2022-06-13 |
5.31 |
5.68 |
5.27 |
5.49 |
296485手 |
16209万 |
0.16 |
3.00% |
2022-06-10 |
5.25 |
5.37 |
5.22 |
5.33 |
119262手 |
6357万 |
0.04 |
0.76% |
2022-06-09 |
5.45 |
5.45 |
5.21 |
5.29 |
160891手 |
8544万 |
-0.14 |
-2.58% |
2022-06-08 |
5.42 |
5.52 |
5.24 |
5.43 |
222353手 |
12009万 |
0.03 |
0.56% |
2022-06-07 |
5.47 |
5.47 |
5.34 |
5.40 |
137913手 |
7437万 |
-0.07 |
-1.28% |
2022-06-06 |
5.40 |
5.50 |
5.37 |
5.47 |
159720手 |
8699万 |
0.07 |
1.30% |
2022-06-02 |
5.45 |
5.46 |
5.33 |
5.40 |
130661手 |
7032万 |
-0.05 |
-0.92% |
2022-06-01 |
5.38 |
5.55 |
5.35 |
5.45 |
203675手 |
11135万 |
0.04 |
0.74% |
2022-05-31 |
5.27 |
5.41 |
5.19 |
5.41 |
218279手 |
11629万 |
0.14 |
2.66% |
2022-05-30 |
5.38 |
5.38 |
5.23 |
5.27 |
134556手 |
7090万 |
-0.04 |
-0.75% |
2022-05-27 |
5.42 |
5.43 |
5.28 |
5.31 |
163703手 |
8765万 |
-0.11 |
-2.03% |
2022-05-26 |
5.36 |
5.43 |
5.24 |
5.42 |
266952手 |
14296万 |
0.18 |
3.44% |
2022-05-25 |
5.09 |
5.26 |
5.06 |
5.24 |
182911手 |
9481万 |
0.15 |
2.95% |
2022-05-24 |
5.40 |
5.40 |
5.08 |
5.09 |
279671手 |
14663万 |
-0.37 |
-6.78% |
2022-05-23 |
5.45 |
5.51 |
5.39 |
5.46 |
182030手 |
9914万 |
0.09 |
1.68% |
2022-05-20 |
5.35 |
5.42 |
5.33 |
5.37 |
151826手 |
8154万 |
0.02 |
0.37% |
2022-05-19 |
5.33 |
5.37 |
5.24 |
5.35 |
250182手 |
13256万 |
-0.10 |
-1.83% |
2022-05-18 |
5.26 |
5.68 |
5.26 |
5.45 |
417357手 |
22721万 |
0.25 |
4.81% |
2022-05-17 |
5.25 |
5.27 |
5.08 |
5.20 |
128376手 |
6623万 |
-0.05 |
-0.95% |
2022-05-16 |
5.28 |
5.32 |
5.23 |
5.25 |
125467手 |
6616万 |
0.00 |
0.00% |
2022-05-13 |
5.33 |
5.33 |
5.22 |
5.25 |
116813手 |
6151万 |
-0.04 |
-0.76% |
2022-05-12 |
5.26 |
5.35 |
5.22 |
5.29 |
143234手 |
7561万 |
0.03 |
0.57% |
2022-05-11 |
5.32 |
5.45 |
5.25 |
5.26 |
195737手 |
10519万 |
-0.05 |
-0.94% |
2022-05-10 |
5.18 |
5.33 |
5.14 |
5.31 |
128944手 |
6812万 |
0.05 |
0.95% |
2022-05-09 |
5.23 |
5.35 |
5.20 |
5.26 |
168222手 |
8883万 |
0.13 |
2.53% |
2022-05-06 |
5.10 |
5.24 |
5.01 |
5.13 |
131923手 |
6780万 |
-0.08 |
-1.54% |
2022-05-05 |
5.14 |
5.26 |
5.08 |
5.21 |
131565手 |
6828万 |
0.04 |
0.77% |
2022-04-29 |
4.94 |
5.22 |
4.94 |
5.17 |
192198手 |
9820万 |
0.24 |
4.87% |
2022-04-28 |
5.08 |
5.11 |
4.87 |
4.93 |
162032手 |
8065万 |
-0.22 |
-4.27% |
2022-04-27 |
4.95 |
5.16 |
4.84 |
5.15 |
180649手 |
9027万 |
0.15 |
3.00% |
2022-04-26 |
5.02 |
5.19 |
4.94 |
5.00 |
173029手 |
8752万 |
-0.04 |
-0.79% |
2022-04-25 |
5.40 |
5.40 |
5.02 |
5.04 |
196673手 |
10250万 |
-0.48 |
-8.70% |
2022-04-22 |
5.60 |
5.62 |
5.45 |
5.52 |
128096手 |
7084万 |
-0.09 |
-1.60% |
2022-04-21 |
5.90 |
5.90 |
5.57 |
5.61 |
175459手 |
10059万 |
-0.29 |
-4.92% |
2022-04-20 |
6.02 |
6.12 |
5.88 |
5.90 |
146380手 |
8808万 |
-0.11 |
-1.83% |
2022-04-19 |
5.95 |
6.02 |
5.90 |
6.01 |
115222手 |
6888万 |
0.06 |
1.01% |
2022-04-18 |
6.10 |
6.12 |
5.90 |
5.95 |
121287手 |
7234万 |
0.07 |
1.19% |
2022-04-15 |
6.08 |
6.08 |
5.83 |
5.88 |
188853手 |
11152万 |
-0.23 |
-3.76% |
2022-04-14 |
6.08 |
6.16 |
6.05 |
6.11 |
107683手 |
6579万 |
0.05 |
0.82% |
2022-04-13 |
6.24 |
6.25 |
6.06 |
6.06 |
154895手 |
9474万 |
-0.23 |
-3.66% |
2022-04-12 |
6.24 |
6.31 |
6.10 |
6.29 |
189594手 |
11796万 |
0.11 |
1.78% |
2022-04-11 |
6.70 |
6.70 |
6.16 |
6.18 |
320146手 |
20398万 |
-0.52 |
-7.76% |
2022-04-08 |
6.95 |
6.98 |
6.66 |
6.70 |
237103手 |
16026万 |
-0.22 |
-3.18% |
2022-04-07 |
7.09 |
7.14 |
6.92 |
6.92 |
248627手 |
17470万 |
-0.25 |
-3.49% |
2022-04-06 |
7.11 |
7.26 |
7.05 |
7.17 |
362564手 |
25958万 |
0.10 |
1.41% |
2022-04-01 |
6.91 |
7.11 |
6.83 |
7.07 |
301327手 |
21115万 |
0.12 |
1.73% |
2022-03-31 |
6.82 |
7.03 |
6.79 |
6.95 |
258115手 |
17881万 |
0.10 |
1.46% |
2022-03-30 |
6.75 |
6.87 |
6.74 |
6.85 |
149479手 |
10166万 |
0.10 |
1.48% |
2022-03-29 |
6.84 |
6.92 |
6.73 |
6.75 |
194440手 |
13214万 |
-0.15 |
-2.17% |
2022-03-28 |
6.71 |
6.96 |
6.70 |
6.90 |
259542手 |
17768万 |
0.17 |
2.53% |
2022-03-25 |
6.80 |
6.97 |
6.72 |
6.73 |
284689手 |
19453万 |
0.00 |
0.00% |
2022-03-24 |
6.91 |
6.91 |
6.72 |
6.73 |
250217手 |
16978万 |
-0.27 |
-3.86% |
2022-03-23 |
7.04 |
7.11 |
6.98 |
7.00 |
211783手 |
14883万 |
-0.10 |
-1.41% |
2022-03-22 |
6.95 |
7.15 |
6.93 |
7.10 |
320831手 |
22668万 |
0.10 |
1.43% |
2022-03-21 |
7.00 |
7.06 |
6.87 |
7.00 |
228883手 |
15963万 |
0.00 |
0.00% |
2022-03-18 |
7.00 |
7.03 |
6.88 |
7.00 |
218226手 |
15207万 |
-0.01 |
-0.14% |
2022-03-17 |
6.97 |
7.13 |
6.91 |
7.01 |
331201手 |
23267万 |
0.13 |
1.89% |
2022-03-16 |
6.80 |
6.93 |
6.58 |
6.88 |
301768手 |
20451万 |
0.21 |
3.15% |
2022-03-15 |
6.89 |
7.00 |
6.67 |
6.67 |
260410手 |
17842万 |
-0.24 |
-3.47% |
2022-03-14 |
7.08 |
7.18 |
6.91 |
6.91 |
186674手 |
13145万 |
-0.26 |
-3.63% |
2022-03-11 |
7.00 |
7.18 |
6.80 |
7.17 |
280707手 |
19710万 |
0.06 |
0.84% |
2022-03-10 |
7.19 |
7.29 |
7.09 |
7.11 |
266058手 |
19125万 |
0.03 |
0.42% |
2022-03-09 |
7.04 |
7.10 |
6.60 |
7.08 |
307130手 |
21271万 |
0.07 |
1.00% |
2022-03-08 |
7.10 |
7.22 |
6.91 |
7.01 |
257842手 |
18221万 |
-0.13 |
-1.82% |
2022-03-07 |
7.33 |
7.36 |
7.10 |
7.14 |
314761手 |
22710万 |
-0.32 |
-4.29% |
2022-03-04 |
7.33 |
7.65 |
7.28 |
7.46 |
417768手 |
31177万 |
0.13 |
1.77% |
2022-03-03 |
7.51 |
7.54 |
7.30 |
7.33 |
282806手 |
20907万 |
-0.18 |
-2.40% |
2022-03-02 |
7.46 |
7.55 |
7.39 |
7.51 |
251768手 |
18818万 |
-0.01 |
-0.13% |
2022-03-01 |
7.48 |
7.58 |
7.42 |
7.52 |
268701手 |
20149万 |
-0.01 |
-0.13% |
2022-02-28 |
7.42 |
7.58 |
7.29 |
7.53 |
302496手 |
22614万 |
0.14 |
1.89% |
2022-02-25 |
7.47 |
7.60 |
7.36 |
7.39 |
300685手 |
22398万 |
-0.01 |
-0.14% |
2022-02-24 |
7.90 |
7.94 |
7.19 |
7.40 |
728146手 |
55186万 |
-0.59 |
-7.38% |
2022-02-23 |
8.07 |
8.08 |
7.87 |
7.99 |
389968手 |
31037万 |
0.02 |
0.25% |
2022-02-22 |
8.12 |
8.21 |
7.87 |
7.97 |
599763手 |
48064万 |
-0.31 |
-3.74% |
2022-02-21 |
8.20 |
8.45 |
7.85 |
8.28 |
952328手 |
77775万 |
0.15 |
1.84% |