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 |
4.21 |
4.22 |
4.12 |
4.17 |
108776手 |
4529万 |
-0.17 |
-3.92% |
2022-06-22 |
4.39 |
4.41 |
4.32 |
4.34 |
71423手 |
3111万 |
-0.06 |
-1.36% |
2022-06-21 |
4.45 |
4.45 |
4.36 |
4.40 |
88954手 |
3923万 |
-0.05 |
-1.12% |
2022-06-20 |
4.48 |
4.52 |
4.42 |
4.45 |
117785手 |
5267万 |
-0.03 |
-0.67% |
2022-06-17 |
4.42 |
4.51 |
4.41 |
4.48 |
117676手 |
5252万 |
0.02 |
0.45% |
2022-06-16 |
4.44 |
4.54 |
4.42 |
4.46 |
129197手 |
5766万 |
0.02 |
0.45% |
2022-06-15 |
4.38 |
4.52 |
4.35 |
4.44 |
177519手 |
7912万 |
0.06 |
1.37% |
2022-06-14 |
4.32 |
4.38 |
4.28 |
4.38 |
103971手 |
4510万 |
0.05 |
1.16% |
2022-06-13 |
4.36 |
4.37 |
4.27 |
4.33 |
117813手 |
5093万 |
-0.06 |
-1.37% |
2022-06-10 |
4.38 |
4.41 |
4.32 |
4.39 |
88284手 |
3864万 |
-0.01 |
-0.23% |
2022-06-09 |
4.38 |
4.41 |
4.34 |
4.40 |
79836手 |
3491万 |
0.01 |
0.23% |
2022-06-08 |
4.40 |
4.43 |
4.29 |
4.39 |
117261手 |
5112万 |
0.00 |
0.00% |
2022-06-07 |
4.38 |
4.43 |
4.34 |
4.39 |
126885手 |
5564万 |
-0.01 |
-0.23% |
2022-06-06 |
4.43 |
4.43 |
4.34 |
4.40 |
127412手 |
5564万 |
-0.03 |
-0.68% |
2022-06-02 |
4.52 |
4.52 |
4.39 |
4.43 |
106991手 |
4739万 |
-0.06 |
-1.34% |
2022-06-01 |
4.49 |
4.56 |
4.43 |
4.49 |
98700手 |
4427万 |
-0.02 |
-0.44% |
2022-05-31 |
4.55 |
4.58 |
4.45 |
4.51 |
141978手 |
6400万 |
-0.06 |
-1.31% |
2022-05-30 |
4.53 |
4.62 |
4.51 |
4.57 |
153614手 |
7018万 |
0.03 |
0.66% |
2022-05-27 |
4.46 |
4.56 |
4.40 |
4.54 |
187759手 |
8418万 |
0.06 |
1.34% |
2022-05-26 |
4.50 |
4.67 |
4.42 |
4.48 |
245954手 |
11056万 |
0.02 |
0.45% |
2022-05-25 |
4.19 |
4.48 |
4.18 |
4.46 |
262258手 |
11503万 |
0.27 |
6.44% |
2022-05-24 |
4.36 |
4.37 |
4.19 |
4.19 |
132946手 |
5667万 |
-0.17 |
-3.90% |
2022-05-23 |
4.33 |
4.39 |
4.30 |
4.36 |
109467手 |
4754万 |
0.02 |
0.46% |
2022-05-20 |
4.30 |
4.36 |
4.28 |
4.34 |
139139手 |
6017万 |
0.02 |
0.46% |
2022-05-19 |
4.34 |
4.35 |
4.26 |
4.32 |
138512手 |
5954万 |
-0.08 |
-1.82% |
2022-05-18 |
4.43 |
4.44 |
4.36 |
4.40 |
143071手 |
6290万 |
-0.03 |
-0.68% |
2022-05-17 |
4.46 |
4.52 |
4.38 |
4.43 |
240055手 |
10653万 |
-0.04 |
-0.90% |
2022-05-16 |
4.31 |
4.50 |
4.30 |
4.47 |
323783手 |
14292万 |
0.10 |
2.29% |
2022-05-13 |
4.07 |
4.45 |
4.02 |
4.37 |
384851手 |
16397万 |
0.30 |
7.37% |
2022-05-12 |
4.00 |
4.09 |
3.99 |
4.07 |
95838手 |
3875万 |
0.06 |
1.50% |
2022-05-11 |
4.05 |
4.11 |
4.01 |
4.01 |
86967手 |
3530万 |
-0.04 |
-0.99% |
2022-05-10 |
4.01 |
4.09 |
3.96 |
4.05 |
99501手 |
3998万 |
0.02 |
0.50% |
2022-05-09 |
3.97 |
4.05 |
3.97 |
4.03 |
72991手 |
2935万 |
0.05 |
1.26% |
2022-05-06 |
4.06 |
4.06 |
3.96 |
3.98 |
125263手 |
5008万 |
-0.14 |
-3.40% |
2022-05-05 |
4.04 |
4.21 |
4.04 |
4.12 |
127081手 |
5238万 |
0.05 |
1.23% |
2022-04-29 |
4.00 |
4.08 |
3.99 |
4.07 |
119555手 |
4836万 |
0.06 |
1.50% |
2022-04-28 |
4.06 |
4.10 |
3.96 |
4.01 |
87927手 |
3540万 |
-0.08 |
-1.96% |
2022-04-27 |
3.99 |
4.09 |
3.90 |
4.09 |
122648手 |
4893万 |
0.10 |
2.51% |
2022-04-26 |
4.03 |
4.11 |
3.98 |
3.99 |
91936手 |
3707万 |
-0.04 |
-0.99% |
2022-04-25 |
4.26 |
4.27 |
4.02 |
4.03 |
143712手 |
5942万 |
-0.26 |
-6.06% |
2022-04-22 |
4.20 |
4.31 |
4.16 |
4.29 |
106280手 |
4530万 |
0.07 |
1.66% |
2022-04-21 |
4.35 |
4.38 |
4.20 |
4.22 |
128553手 |
5502万 |
-0.13 |
-2.99% |
2022-04-20 |
4.41 |
4.47 |
4.31 |
4.35 |
118571手 |
5195万 |
-0.07 |
-1.58% |
2022-04-19 |
4.33 |
4.44 |
4.31 |
4.42 |
119890手 |
5246万 |
0.07 |
1.61% |
2022-04-18 |
4.34 |
4.44 |
4.27 |
4.35 |
153364手 |
6694万 |
0.00 |
0.00% |
2022-04-15 |
4.39 |
4.58 |
4.31 |
4.35 |
219263手 |
9728万 |
-0.08 |
-1.81% |
2022-04-14 |
4.46 |
4.48 |
4.38 |
4.43 |
178020手 |
7885万 |
0.05 |
1.14% |
2022-04-13 |
4.56 |
4.58 |
4.37 |
4.38 |
306548手 |
13611万 |
-0.20 |
-4.37% |
2022-04-12 |
4.60 |
4.68 |
4.31 |
4.58 |
436732手 |
19815万 |
-0.11 |
-2.35% |
2022-04-11 |
4.65 |
4.94 |
4.62 |
4.69 |
825170手 |
39216万 |
0.20 |
4.45% |
2022-04-08 |
4.27 |
4.50 |
4.25 |
4.49 |
324091手 |
14279万 |
0.25 |
5.90% |
2022-04-07 |
4.34 |
4.34 |
4.23 |
4.24 |
89320手 |
3821万 |
-0.10 |
-2.30% |
2022-04-06 |
4.25 |
4.35 |
4.23 |
4.34 |
133353手 |
5745万 |
0.06 |
1.40% |
2022-04-01 |
4.24 |
4.30 |
4.23 |
4.28 |
69611手 |
2967万 |
0.03 |
0.71% |
2022-03-31 |
4.18 |
4.28 |
4.15 |
4.25 |
82758手 |
3512万 |
0.06 |
1.43% |
2022-03-30 |
4.18 |
4.21 |
4.16 |
4.19 |
56437手 |
2360万 |
0.03 |
0.72% |
2022-03-29 |
4.19 |
4.21 |
4.15 |
4.16 |
45838手 |
1913万 |
-0.03 |
-0.72% |
2022-03-28 |
4.12 |
4.19 |
4.07 |
4.19 |
64947手 |
2694万 |
0.06 |
1.45% |
2022-03-25 |
4.11 |
4.16 |
4.06 |
4.13 |
53850手 |
2220万 |
0.03 |
0.73% |
2022-03-24 |
4.13 |
4.15 |
4.09 |
4.10 |
40522手 |
1667万 |
-0.05 |
-1.21% |
2022-03-23 |
4.16 |
4.17 |
4.11 |
4.15 |
43777手 |
1813万 |
-0.01 |
-0.24% |
2022-03-22 |
4.07 |
4.18 |
4.07 |
4.16 |
69478手 |
2871万 |
0.08 |
1.96% |
2022-03-21 |
4.09 |
4.11 |
4.04 |
4.08 |
50809手 |
2072万 |
-0.01 |
-0.24% |
2022-03-18 |
4.02 |
4.10 |
4.01 |
4.09 |
49455手 |
2013万 |
0.07 |
1.74% |
2022-03-17 |
4.07 |
4.10 |
4.02 |
4.02 |
66412手 |
2697万 |
-0.02 |
-0.49% |
2022-03-16 |
3.98 |
4.08 |
3.92 |
4.04 |
83475手 |
3343万 |
0.11 |
2.80% |
2022-03-15 |
4.15 |
4.16 |
3.93 |
3.93 |
120671手 |
4866万 |
-0.24 |
-5.75% |
2022-03-14 |
4.26 |
4.30 |
4.16 |
4.17 |
62529手 |
2648万 |
-0.08 |
-1.88% |
2022-03-11 |
4.22 |
4.27 |
4.15 |
4.25 |
67215手 |
2821万 |
-0.01 |
-0.23% |
2022-03-10 |
4.15 |
4.29 |
4.13 |
4.26 |
119429手 |
5060万 |
0.17 |
4.16% |
2022-03-09 |
4.19 |
4.22 |
3.96 |
4.09 |
93405手 |
3829万 |
-0.10 |
-2.39% |
2022-03-08 |
4.27 |
4.29 |
4.17 |
4.19 |
72661手 |
3073万 |
-0.10 |
-2.33% |
2022-03-07 |
4.31 |
4.36 |
4.28 |
4.29 |
49360手 |
2130万 |
-0.05 |
-1.15% |
2022-03-04 |
4.39 |
4.39 |
4.31 |
4.34 |
77370手 |
3355万 |
-0.04 |
-0.91% |
2022-03-03 |
4.30 |
4.39 |
4.30 |
4.38 |
116121手 |
5068万 |
0.07 |
1.62% |
2022-03-02 |
4.29 |
4.33 |
4.26 |
4.31 |
61708手 |
2653万 |
0.01 |
0.23% |
2022-03-01 |
4.22 |
4.31 |
4.20 |
4.30 |
72264手 |
3084万 |
0.09 |
2.14% |
2022-02-28 |
4.25 |
4.25 |
4.17 |
4.21 |
41434手 |
1740万 |
-0.01 |
-0.24% |
2022-02-25 |
4.20 |
4.25 |
4.19 |
4.22 |
70420手 |
2971万 |
0.04 |
0.96% |
2022-02-24 |
4.29 |
4.30 |
4.13 |
4.18 |
91073手 |
3836万 |
-0.13 |
-3.02% |
2022-02-23 |
4.31 |
4.34 |
4.29 |
4.31 |
42694手 |
1837万 |
-0.01 |
-0.23% |
2022-02-22 |
4.35 |
4.36 |
4.31 |
4.32 |
71960手 |
3115万 |
-0.02 |
-0.46% |
2022-02-21 |
4.35 |
4.36 |
4.31 |
4.34 |
61903手 |
2682万 |
-0.01 |
-0.23% |
2022-02-18 |
4.25 |
4.35 |
4.25 |
4.35 |
78817手 |
3399万 |
0.08 |
1.87% |
2022-02-17 |
4.31 |
4.32 |
4.26 |
4.27 |
52150手 |
2237万 |
-0.04 |
-0.93% |
2022-02-16 |
4.25 |
4.31 |
4.24 |
4.31 |
62426手 |
2676万 |
0.07 |
1.65% |
2022-02-15 |
4.26 |
4.30 |
4.20 |
4.24 |
73556手 |
3119万 |
-0.02 |
-0.47% |
2022-02-14 |
4.31 |
4.31 |
4.23 |
4.26 |
66657手 |
2846万 |
-0.03 |
-0.70% |
2022-02-11 |
4.34 |
4.35 |
4.28 |
4.29 |
64167手 |
2766万 |
-0.04 |
-0.92% |
2022-02-10 |
4.32 |
4.34 |
4.28 |
4.33 |
69331手 |
2993万 |
0.02 |
0.46% |
2022-02-09 |
4.33 |
4.34 |
4.28 |
4.31 |
93045手 |
4008万 |
-0.01 |
-0.23% |
2022-02-08 |
4.18 |
4.33 |
4.16 |
4.32 |
146744手 |
6262万 |
0.14 |
3.35% |
2022-02-07 |
4.07 |
4.18 |
4.06 |
4.18 |
72123手 |
2977万 |
0.14 |
3.46% |
2022-01-28 |
4.04 |
4.09 |
4.02 |
4.04 |
32367手 |
1310万 |
0.02 |
0.50% |
2022-01-27 |
4.05 |
4.07 |
4.02 |
4.02 |
38503手 |
1555万 |
-0.02 |
-0.49% |
2022-01-26 |
4.03 |
4.08 |
4.02 |
4.04 |
31735手 |
1284万 |
0.00 |
0.00% |
2022-01-25 |
4.14 |
4.15 |
4.03 |
4.04 |
54519手 |
2221万 |
-0.11 |
-2.65% |
2022-01-24 |
4.13 |
4.20 |
4.10 |
4.15 |
46375手 |
1925万 |
-0.01 |
-0.24% |
2022-01-21 |
4.23 |
4.23 |
4.13 |
4.16 |
55532手 |
2314万 |
-0.06 |
-1.42% |
2022-01-20 |
4.25 |
4.27 |
4.21 |
4.22 |
43792手 |
1854万 |
-0.03 |
-0.71% |
2022-01-19 |
4.19 |
4.27 |
4.19 |
4.25 |
54334手 |
2303万 |
0.04 |
0.95% |
2022-01-18 |
4.20 |
4.23 |
4.18 |
4.21 |
41882手 |
1759万 |
0.01 |
0.24% |
2022-01-17 |
4.19 |
4.24 |
4.18 |
4.20 |
43672手 |
1837万 |
0.02 |
0.48% |
2022-01-14 |
4.29 |
4.30 |
4.18 |
4.18 |
83992手 |
3548万 |
-0.12 |
-2.79% |
2022-01-13 |
4.29 |
4.35 |
4.27 |
4.30 |
55418手 |
2393万 |
0.02 |
0.47% |
2022-01-12 |
4.31 |
4.34 |
4.27 |
4.28 |
57000手 |
2447万 |
-0.03 |
-0.70% |
2022-01-11 |
4.31 |
4.34 |
4.29 |
4.31 |
51440手 |
2221万 |
0.00 |
0.00% |
2022-01-10 |
4.32 |
4.35 |
4.28 |
4.31 |
54758手 |
2357万 |
0.00 |
0.00% |
2022-01-07 |
4.30 |
4.34 |
4.28 |
4.31 |
63432手 |
2742万 |
0.01 |
0.23% |
2022-01-06 |
4.27 |
4.33 |
4.25 |
4.30 |
52974手 |
2281万 |
0.03 |
0.70% |
2022-01-05 |
4.28 |
4.32 |
4.26 |
4.27 |
71977手 |
3088万 |
-0.01 |
-0.23% |
2022-01-04 |
4.24 |
4.29 |
4.21 |
4.28 |
80552手 |
3434万 |
0.06 |
1.42% |
2021-12-31 |
4.22 |
4.24 |
4.20 |
4.22 |
35813手 |
1510万 |
0.00 |
0.00% |
2021-12-30 |
4.17 |
4.23 |
4.16 |
4.22 |
47612手 |
1998万 |
0.04 |
0.96% |
2021-12-29 |
4.17 |
4.19 |
4.14 |
4.18 |
27938手 |
1165万 |
0.00 |
0.00% |