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 |
2022-05-24 |
6.74 |
6.82 |
6.30 |
6.35 |
263851手 |
17334万 |
-0.39 |
-5.79% |
2022-05-23 |
6.95 |
7.00 |
6.66 |
6.74 |
327412手 |
22235万 |
-0.10 |
-1.46% |
2022-05-20 |
6.37 |
7.01 |
6.31 |
6.84 |
460278手 |
31122万 |
0.47 |
7.38% |
2022-05-19 |
6.15 |
6.47 |
6.13 |
6.37 |
181695手 |
11445万 |
0.10 |
1.59% |
2022-05-18 |
6.31 |
6.42 |
6.22 |
6.27 |
163581手 |
10305万 |
-0.08 |
-1.26% |
2022-05-17 |
6.20 |
6.39 |
6.04 |
6.35 |
284767手 |
17725万 |
0.18 |
2.92% |
2022-05-16 |
6.20 |
6.28 |
6.12 |
6.17 |
241697手 |
14954万 |
-0.01 |
-0.16% |
2022-05-13 |
6.30 |
6.34 |
6.12 |
6.18 |
353580手 |
21964万 |
-0.10 |
-1.59% |
2022-05-12 |
5.90 |
6.42 |
5.82 |
6.28 |
677663手 |
42553万 |
0.44 |
7.53% |
2022-05-11 |
5.75 |
6.11 |
5.67 |
5.84 |
396007手 |
23305万 |
0.12 |
2.10% |
2022-05-10 |
5.60 |
5.92 |
5.56 |
5.72 |
290297手 |
16748万 |
0.01 |
0.17% |
2022-05-09 |
5.49 |
5.75 |
5.42 |
5.71 |
267631手 |
15044万 |
0.23 |
4.20% |
2022-05-06 |
5.40 |
5.54 |
5.33 |
5.48 |
286923手 |
15704万 |
-0.07 |
-1.26% |
2022-05-05 |
5.50 |
5.61 |
5.42 |
5.55 |
413797手 |
22841万 |
0.14 |
2.59% |
2022-04-29 |
5.10 |
5.48 |
4.89 |
5.41 |
467979手 |
24053万 |
0.35 |
6.92% |
2022-04-28 |
5.09 |
5.13 |
4.95 |
5.06 |
179095手 |
9041万 |
-0.07 |
-1.36% |
2022-04-27 |
4.85 |
5.15 |
4.65 |
5.13 |
261055手 |
12956万 |
0.26 |
5.34% |
2022-04-26 |
5.17 |
5.27 |
4.85 |
4.87 |
322298手 |
16314万 |
-0.29 |
-5.62% |
2022-04-25 |
5.00 |
5.47 |
5.00 |
5.16 |
430651手 |
22614万 |
0.10 |
1.98% |
2022-04-22 |
5.01 |
5.10 |
4.93 |
5.06 |
87457手 |
4390万 |
0.05 |
1.00% |
2022-04-21 |
5.25 |
5.25 |
4.99 |
5.01 |
109073手 |
5574万 |
-0.22 |
-4.21% |
2022-04-20 |
5.40 |
5.41 |
5.21 |
5.23 |
89047手 |
4723万 |
-0.15 |
-2.79% |
2022-04-19 |
5.40 |
5.46 |
5.34 |
5.38 |
85498手 |
4606万 |
-0.02 |
-0.37% |
2022-04-18 |
5.25 |
5.41 |
5.16 |
5.40 |
150392手 |
7992万 |
0.14 |
2.66% |
2022-04-15 |
5.25 |
5.33 |
5.15 |
5.26 |
107920手 |
5650万 |
-0.02 |
-0.38% |
2022-04-14 |
5.36 |
5.38 |
5.23 |
5.28 |
94771手 |
5009万 |
-0.02 |
-0.38% |
2022-04-13 |
5.40 |
5.41 |
5.30 |
5.30 |
101324手 |
5420万 |
-0.11 |
-2.03% |
2022-04-12 |
5.36 |
5.41 |
5.22 |
5.41 |
116816手 |
6220万 |
0.08 |
1.50% |
2022-04-11 |
5.54 |
5.56 |
5.28 |
5.33 |
230167手 |
12377万 |
-0.23 |
-4.14% |
2022-04-08 |
5.65 |
5.70 |
5.52 |
5.56 |
119172手 |
6657万 |
-0.10 |
-1.77% |
2022-04-07 |
5.85 |
5.85 |
5.64 |
5.66 |
167917手 |
9610万 |
-0.21 |
-3.58% |
2022-04-06 |
5.96 |
5.97 |
5.82 |
5.87 |
136352手 |
8005万 |
-0.08 |
-1.34% |
2022-04-01 |
5.96 |
5.97 |
5.85 |
5.95 |
105084手 |
6214万 |
-0.06 |
-1.00% |
2022-03-31 |
6.05 |
6.08 |
5.95 |
6.01 |
103244手 |
6195万 |
-0.07 |
-1.15% |
2022-03-30 |
5.98 |
6.16 |
5.95 |
6.08 |
110482手 |
6698万 |
0.13 |
2.19% |
2022-03-29 |
6.11 |
6.12 |
5.90 |
5.95 |
120675手 |
7210万 |
-0.12 |
-1.98% |
2022-03-28 |
6.07 |
6.15 |
5.97 |
6.07 |
123130手 |
7440万 |
-0.05 |
-0.82% |
2022-03-25 |
6.31 |
6.33 |
6.10 |
6.12 |
95704手 |
5886万 |
-0.11 |
-1.77% |
2022-03-24 |
6.41 |
6.42 |
6.17 |
6.23 |
118063手 |
7375万 |
-0.23 |
-3.56% |
2022-03-23 |
6.31 |
6.55 |
6.27 |
6.46 |
127177手 |
8183万 |
0.19 |
3.03% |
2022-03-22 |
6.42 |
6.44 |
6.24 |
6.27 |
137624手 |
8658万 |
-0.15 |
-2.34% |
2022-03-21 |
6.41 |
6.55 |
6.33 |
6.42 |
135103手 |
8699万 |
-0.03 |
-0.47% |
2022-03-18 |
6.45 |
6.57 |
6.40 |
6.45 |
129244手 |
8365万 |
-0.04 |
-0.62% |
2022-03-17 |
6.44 |
6.66 |
6.40 |
6.49 |
191088手 |
12478万 |
0.16 |
2.53% |
2022-03-16 |
6.15 |
6.37 |
6.00 |
6.33 |
236169手 |
14690万 |
0.28 |
4.63% |
2022-03-15 |
6.39 |
6.52 |
6.03 |
6.05 |
245857手 |
15395万 |
-0.41 |
-6.35% |
2022-03-14 |
6.62 |
6.69 |
6.45 |
6.46 |
154106手 |
10115万 |
-0.26 |
-3.87% |
2022-03-11 |
6.66 |
6.74 |
6.40 |
6.72 |
194376手 |
12747万 |
-0.02 |
-0.30% |
2022-03-10 |
6.85 |
6.88 |
6.71 |
6.74 |
211906手 |
14375万 |
0.04 |
0.60% |
2022-03-09 |
6.77 |
6.95 |
6.40 |
6.70 |
260052手 |
17425万 |
-0.08 |
-1.18% |
2022-03-08 |
6.88 |
7.03 |
6.74 |
6.78 |
222849手 |
15313万 |
-0.10 |
-1.45% |
2022-03-07 |
6.91 |
7.11 |
6.78 |
6.88 |
228587手 |
15926万 |
-0.11 |
-1.57% |
2022-03-04 |
7.30 |
7.30 |
6.90 |
6.99 |
269698手 |
18952万 |
-0.25 |
-3.45% |
2022-03-03 |
7.50 |
7.57 |
7.21 |
7.24 |
204827手 |
15020万 |
-0.26 |
-3.47% |
2022-03-02 |
7.51 |
7.61 |
7.39 |
7.50 |
207930手 |
15515万 |
-0.04 |
-0.53% |
2022-03-01 |
7.50 |
7.61 |
7.32 |
7.54 |
180552手 |
13570万 |
0.08 |
1.07% |
2022-02-28 |
7.46 |
7.59 |
7.33 |
7.46 |
198712手 |
14815万 |
0.05 |
0.68% |
2022-02-25 |
7.30 |
7.53 |
7.11 |
7.41 |
246959手 |
18265万 |
0.19 |
2.63% |
2022-02-24 |
7.47 |
7.59 |
7.10 |
7.22 |
263236手 |
19396万 |
-0.28 |
-3.73% |
2022-02-23 |
7.18 |
7.59 |
7.13 |
7.50 |
285571手 |
21052万 |
0.38 |
5.34% |
2022-02-22 |
7.13 |
7.20 |
7.04 |
7.12 |
135413手 |
9642万 |
-0.06 |
-0.84% |
2022-02-21 |
7.08 |
7.19 |
7.01 |
7.18 |
123695手 |
8809万 |
0.10 |
1.41% |
2022-02-18 |
7.04 |
7.24 |
7.00 |
7.08 |
138948手 |
9865万 |
-0.05 |
-0.70% |
2022-02-17 |
7.16 |
7.29 |
7.07 |
7.13 |
154728手 |
11089万 |
-0.03 |
-0.42% |
2022-02-16 |
7.10 |
7.23 |
6.98 |
7.16 |
187257手 |
13349万 |
0.09 |
1.27% |
2022-02-15 |
6.80 |
7.08 |
6.68 |
7.07 |
217777手 |
15074万 |
0.30 |
4.43% |
2022-02-14 |
6.99 |
6.99 |
6.71 |
6.77 |
305716手 |
20882万 |
-0.25 |
-3.56% |
2022-02-11 |
7.39 |
7.46 |
6.90 |
7.02 |
190788手 |
13583万 |
-0.36 |
-4.88% |
2022-02-10 |
7.71 |
7.77 |
7.30 |
7.38 |
180009手 |
13461万 |
-0.33 |
-4.28% |
2022-02-09 |
7.47 |
7.78 |
7.34 |
7.71 |
182391手 |
13809万 |
0.27 |
3.63% |
2022-02-08 |
7.40 |
7.52 |
7.22 |
7.44 |
136881手 |
10103万 |
0.03 |
0.41% |
2022-02-07 |
7.45 |
7.53 |
7.33 |
7.41 |
180022手 |
13374万 |
0.16 |
2.21% |
2022-01-28 |
7.46 |
7.49 |
7.05 |
7.25 |
173155手 |
12559万 |
-0.13 |
-1.76% |
2022-01-27 |
7.75 |
7.80 |
7.36 |
7.38 |
175845手 |
13243万 |
-0.35 |
-4.53% |
2022-01-26 |
7.60 |
7.94 |
7.60 |
7.73 |
207830手 |
16202万 |
0.11 |
1.44% |
2022-01-25 |
7.93 |
7.96 |
7.60 |
7.62 |
176666手 |
13723万 |
-0.35 |
-4.39% |
2022-01-24 |
7.99 |
8.19 |
7.92 |
7.97 |
138648手 |
11166万 |
-0.02 |
-0.25% |
2022-01-21 |
8.20 |
8.20 |
7.96 |
7.99 |
152987手 |
12290万 |
-0.21 |
-2.56% |
2022-01-20 |
8.29 |
8.37 |
8.13 |
8.20 |
167982手 |
13851万 |
-0.10 |
-1.21% |
2022-01-19 |
8.39 |
8.46 |
8.20 |
8.30 |
238270手 |
19839万 |
-0.07 |
-0.84% |
2022-01-18 |
8.03 |
8.56 |
7.90 |
8.37 |
330165手 |
27487万 |
0.33 |
4.10% |
2022-01-17 |
7.73 |
8.12 |
7.72 |
8.04 |
295461手 |
23702万 |
0.32 |
4.14% |
2022-01-14 |
7.56 |
7.86 |
7.48 |
7.72 |
201970手 |
15570万 |
0.15 |
1.98% |
2022-01-13 |
7.85 |
7.90 |
7.57 |
7.57 |
205335手 |
15701万 |
-0.28 |
-3.57% |
2022-01-12 |
7.70 |
7.98 |
7.70 |
7.85 |
305349手 |
23984万 |
0.29 |
3.84% |
2022-01-11 |
7.75 |
7.80 |
7.50 |
7.56 |
248353手 |
18954万 |
-0.14 |
-1.82% |
2022-01-10 |
7.96 |
7.99 |
7.66 |
7.70 |
285778手 |
22257万 |
-0.28 |
-3.51% |
2022-01-07 |
8.10 |
8.16 |
7.97 |
7.98 |
221804手 |
17861万 |
-0.15 |
-1.84% |
2022-01-06 |
7.92 |
8.21 |
7.91 |
8.13 |
290083手 |
23478万 |
0.13 |
1.62% |
2022-01-05 |
8.34 |
8.39 |
7.93 |
8.00 |
335917手 |
27049万 |
-0.34 |
-4.08% |
2022-01-04 |
8.50 |
8.54 |
8.26 |
8.34 |
303522手 |
25372万 |
-0.13 |
-1.53% |
2021-12-31 |
8.72 |
8.75 |
8.45 |
8.47 |
261377手 |
22332万 |
-0.16 |
-1.85% |
2021-12-30 |
8.71 |
8.93 |
8.58 |
8.63 |
286052手 |
24943万 |
-0.07 |
-0.81% |
2021-12-29 |
8.79 |
8.83 |
8.53 |
8.70 |
310828手 |
26996万 |
-0.12 |
-1.36% |
2021-12-28 |
8.85 |
9.02 |
8.59 |
8.82 |
462156手 |
40638万 |
0.05 |
0.57% |
2021-12-27 |
9.09 |
9.38 |
8.31 |
8.77 |
763598手 |
67667万 |
-0.32 |
-3.52% |
2021-12-24 |
9.61 |
9.69 |
8.97 |
9.09 |
599875手 |
55432万 |
-0.60 |
-6.19% |
2021-12-23 |
9.42 |
9.74 |
9.26 |
9.69 |
460136手 |
43866万 |
0.22 |
2.32% |
2021-12-22 |
8.98 |
9.59 |
8.82 |
9.47 |
496304手 |
45968万 |
0.43 |
4.76% |
2021-12-21 |
9.01 |
9.25 |
8.70 |
9.04 |
410509手 |
36871万 |
0.08 |
0.89% |
2021-12-20 |
9.12 |
9.58 |
8.93 |
8.96 |
532937手 |
48943万 |
-0.18 |
-1.97% |
2021-12-17 |
9.30 |
9.45 |
8.90 |
9.14 |
718470手 |
66057万 |
0.07 |
0.77% |
2021-12-16 |
9.40 |
9.76 |
9.02 |
9.07 |
1089506手 |
101788万 |
-0.01 |
-0.11% |
2021-12-15 |
8.26 |
9.08 |
8.24 |
9.08 |
675416手 |
59901万 |
0.83 |
10.06% |
2021-12-14 |
8.39 |
8.60 |
8.21 |
8.25 |
385396手 |
32266万 |
-0.15 |
-1.79% |
2021-12-13 |
8.02 |
8.46 |
7.79 |
8.40 |
660734手 |
54062万 |
0.39 |
4.87% |
2021-12-10 |
7.75 |
8.04 |
7.69 |
8.01 |
344583手 |
27165万 |
0.13 |
1.65% |
2021-12-09 |
7.85 |
8.09 |
7.73 |
7.88 |
445612手 |
35218万 |
-0.02 |
-0.25% |
2021-12-08 |
7.26 |
7.94 |
7.16 |
7.90 |
561101手 |
42684万 |
0.55 |
7.48% |
2021-12-07 |
7.60 |
7.65 |
7.15 |
7.35 |
465236手 |
33967万 |
-0.11 |
-1.48% |
2021-12-06 |
7.51 |
7.98 |
7.44 |
7.46 |
619301手 |
47750万 |
-0.01 |
-0.13% |
2021-12-03 |
7.55 |
7.63 |
7.22 |
7.47 |
763414手 |
56575万 |
-0.24 |
-3.11% |
2021-12-02 |
7.73 |
8.04 |
7.40 |
7.71 |
1021830手 |
78221万 |
-0.02 |
-0.26% |
2021-12-01 |
7.95 |
8.28 |
7.65 |
7.73 |
1498049手 |
119459万 |
0.03 |
0.39% |
2021-11-30 |
7.03 |
7.70 |
7.02 |
7.70 |
959076手 |
73185万 |
0.70 |
10.00% |
2021-11-29 |
6.72 |
7.05 |
6.70 |
7.00 |
384643手 |
26531万 |
0.09 |
1.30% |
2021-11-26 |
7.17 |
7.22 |
6.89 |
6.91 |
536822手 |
37645万 |
-0.41 |
-5.60% |
2021-11-25 |
6.96 |
7.55 |
6.92 |
7.32 |
756560手 |
55204万 |
0.45 |
6.55% |