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 |
6.21 |
6.26 |
6.10 |
6.24 |
356686手 |
22026万 |
0.04 |
0.65% |
2022-06-22 |
6.46 |
6.54 |
6.18 |
6.20 |
436187手 |
27543万 |
-0.25 |
-3.88% |
2022-06-21 |
6.68 |
6.76 |
6.40 |
6.45 |
455046手 |
29637万 |
-0.16 |
-2.42% |
2022-06-20 |
6.50 |
6.73 |
6.37 |
6.61 |
603810手 |
39740万 |
0.08 |
1.23% |
2022-06-17 |
6.42 |
6.81 |
6.40 |
6.53 |
645553手 |
42515万 |
0.22 |
3.49% |
2022-06-16 |
6.41 |
6.50 |
6.27 |
6.31 |
375571手 |
23849万 |
-0.03 |
-0.47% |
2022-06-15 |
6.52 |
6.59 |
6.32 |
6.34 |
645698手 |
41555万 |
-0.27 |
-4.08% |
2022-06-14 |
6.38 |
6.76 |
6.26 |
6.61 |
773925手 |
50937万 |
0.10 |
1.54% |
2022-06-13 |
6.58 |
6.68 |
6.43 |
6.51 |
767384手 |
50209万 |
-0.31 |
-4.54% |
2022-06-10 |
6.24 |
7.15 |
6.24 |
6.82 |
1317877手 |
87105万 |
0.13 |
1.94% |
2022-06-09 |
6.54 |
7.08 |
6.53 |
6.69 |
1758602手 |
120471万 |
0.25 |
3.88% |
2022-06-08 |
6.40 |
6.44 |
6.25 |
6.44 |
903251手 |
58069万 |
0.59 |
10.09% |
2022-06-07 |
5.77 |
5.96 |
5.65 |
5.85 |
434717手 |
25240万 |
0.09 |
1.56% |
2022-06-06 |
5.75 |
5.81 |
5.70 |
5.76 |
340391手 |
19568万 |
-0.03 |
-0.52% |
2022-06-02 |
5.72 |
5.90 |
5.66 |
5.79 |
462438手 |
26710万 |
-0.02 |
-0.34% |
2022-06-01 |
5.50 |
6.10 |
5.46 |
5.81 |
637944手 |
36408万 |
0.24 |
4.31% |
2022-05-31 |
5.46 |
5.70 |
5.34 |
5.57 |
573879手 |
31850万 |
0.12 |
2.20% |
2022-05-30 |
5.36 |
5.47 |
5.19 |
5.45 |
317209手 |
16995万 |
0.18 |
3.42% |
2022-05-27 |
5.30 |
5.36 |
5.19 |
5.27 |
153992手 |
8117万 |
-0.07 |
-1.31% |
2022-05-26 |
5.34 |
5.41 |
5.28 |
5.34 |
203346手 |
10837万 |
0.00 |
0.00% |
2022-05-25 |
5.05 |
5.36 |
5.02 |
5.34 |
362185手 |
18967万 |
0.30 |
5.95% |
2022-05-24 |
5.23 |
5.33 |
5.03 |
5.04 |
237020手 |
12293万 |
-0.19 |
-3.63% |
2022-05-23 |
5.26 |
5.30 |
5.22 |
5.23 |
141379手 |
7413万 |
-0.05 |
-0.95% |
2022-05-20 |
5.30 |
5.38 |
5.21 |
5.28 |
219381手 |
11593万 |
0.01 |
0.19% |
2022-05-19 |
5.11 |
5.28 |
5.07 |
5.27 |
248533手 |
12902万 |
0.08 |
1.54% |
2022-05-18 |
5.10 |
5.27 |
5.05 |
5.19 |
278661手 |
14451万 |
0.06 |
1.17% |
2022-05-17 |
5.20 |
5.25 |
5.09 |
5.13 |
273549手 |
14072万 |
-0.08 |
-1.54% |
2022-05-16 |
5.33 |
5.33 |
5.15 |
5.21 |
439851手 |
23045万 |
-0.15 |
-2.80% |
2022-05-13 |
5.42 |
5.78 |
5.35 |
5.36 |
820282手 |
45333万 |
-0.26 |
-4.63% |
2022-05-12 |
5.39 |
5.62 |
5.39 |
5.62 |
942627手 |
52500万 |
0.51 |
9.98% |
2022-05-11 |
4.98 |
5.24 |
4.98 |
5.11 |
282297手 |
14477万 |
0.13 |
2.61% |
2022-05-10 |
4.79 |
5.03 |
4.76 |
4.98 |
189733手 |
9340万 |
0.14 |
2.89% |
2022-05-09 |
4.75 |
4.98 |
4.73 |
4.84 |
130194手 |
6344万 |
0.02 |
0.41% |
2022-05-06 |
4.85 |
4.89 |
4.78 |
4.82 |
156433手 |
7568万 |
-0.17 |
-3.41% |
2022-05-05 |
4.76 |
5.14 |
4.74 |
4.99 |
304295手 |
15151万 |
0.22 |
4.61% |
2022-04-29 |
4.64 |
4.79 |
4.59 |
4.77 |
194072手 |
9157万 |
0.18 |
3.92% |
2022-04-28 |
4.61 |
4.80 |
4.55 |
4.59 |
198317手 |
9243万 |
-0.05 |
-1.08% |
2022-04-27 |
4.40 |
4.65 |
4.25 |
4.64 |
240888手 |
10772万 |
0.20 |
4.50% |
2022-04-26 |
4.73 |
4.83 |
4.40 |
4.44 |
179975手 |
8273万 |
-0.27 |
-5.73% |
2022-04-25 |
5.05 |
5.19 |
4.71 |
4.71 |
185447手 |
9176万 |
-0.44 |
-8.54% |
2022-04-22 |
5.01 |
5.29 |
4.91 |
5.15 |
176672手 |
9031万 |
0.08 |
1.58% |
2022-04-21 |
5.36 |
5.39 |
5.04 |
5.07 |
187020手 |
9741万 |
-0.33 |
-6.11% |
2022-04-20 |
5.47 |
5.55 |
5.40 |
5.40 |
121276手 |
6617万 |
-0.07 |
-1.28% |
2022-04-19 |
5.47 |
5.62 |
5.46 |
5.47 |
144826手 |
7998万 |
-0.11 |
-1.97% |
2022-04-18 |
5.40 |
5.70 |
5.36 |
5.58 |
227805手 |
12495万 |
0.03 |
0.54% |
2022-04-15 |
5.39 |
5.96 |
5.33 |
5.55 |
390830手 |
22075万 |
0.13 |
2.40% |
2022-04-14 |
5.40 |
5.46 |
5.39 |
5.42 |
93774手 |
5079万 |
0.02 |
0.37% |
2022-04-13 |
5.52 |
5.52 |
5.37 |
5.40 |
109340手 |
5958万 |
-0.14 |
-2.53% |
2022-04-12 |
5.50 |
5.55 |
5.39 |
5.54 |
102799手 |
5613万 |
0.03 |
0.54% |
2022-04-11 |
5.64 |
5.80 |
5.48 |
5.51 |
120962手 |
6786万 |
-0.17 |
-2.99% |
2022-04-08 |
5.78 |
5.82 |
5.64 |
5.68 |
165209手 |
9428万 |
-0.15 |
-2.57% |
2022-04-07 |
5.80 |
5.96 |
5.77 |
5.83 |
294799手 |
17284万 |
-0.01 |
-0.17% |
2022-04-06 |
5.70 |
5.89 |
5.70 |
5.84 |
185135手 |
10748万 |
0.07 |
1.21% |
2022-04-01 |
5.62 |
5.86 |
5.55 |
5.77 |
268998手 |
15442万 |
0.09 |
1.58% |
2022-03-31 |
5.66 |
5.79 |
5.58 |
5.68 |
194720手 |
11071万 |
0.02 |
0.35% |
2022-03-30 |
5.74 |
5.81 |
5.63 |
5.66 |
203944手 |
11580万 |
0.02 |
0.35% |
2022-03-29 |
5.80 |
5.83 |
5.62 |
5.64 |
143436手 |
8166万 |
-0.13 |
-2.25% |
2022-03-28 |
5.70 |
5.84 |
5.61 |
5.77 |
206998手 |
11931万 |
0.02 |
0.35% |
2022-03-25 |
5.98 |
6.00 |
5.74 |
5.75 |
248838手 |
14536万 |
-0.22 |
-3.69% |
2022-03-24 |
6.04 |
6.12 |
5.95 |
5.97 |
214869手 |
12940万 |
-0.17 |
-2.77% |
2022-03-23 |
6.18 |
6.27 |
6.13 |
6.14 |
225587手 |
13955万 |
-0.02 |
-0.33% |
2022-03-22 |
6.25 |
6.26 |
6.11 |
6.16 |
355460手 |
21961万 |
-0.21 |
-3.30% |
2022-03-21 |
6.17 |
6.58 |
6.08 |
6.37 |
788135手 |
49431万 |
0.13 |
2.08% |
2022-03-18 |
5.66 |
6.24 |
5.62 |
6.24 |
562269手 |
34588万 |
0.57 |
10.05% |
2022-03-17 |
5.80 |
5.82 |
5.65 |
5.67 |
129494手 |
7412万 |
-0.02 |
-0.35% |
2022-03-16 |
5.57 |
5.73 |
5.32 |
5.69 |
213030手 |
11789万 |
0.23 |
4.21% |
2022-03-15 |
5.94 |
5.97 |
5.44 |
5.46 |
203314手 |
11553万 |
-0.43 |
-7.30% |
2022-03-14 |
6.02 |
6.09 |
5.88 |
5.89 |
114411手 |
6852万 |
-0.21 |
-3.44% |
2022-03-11 |
6.05 |
6.14 |
5.95 |
6.10 |
117909手 |
7112万 |
-0.05 |
-0.81% |
2022-03-10 |
6.12 |
6.26 |
6.01 |
6.15 |
161866手 |
9938万 |
0.11 |
1.82% |
2022-03-09 |
6.02 |
6.11 |
5.69 |
6.04 |
177363手 |
10579万 |
0.04 |
0.67% |
2022-03-08 |
6.29 |
6.32 |
5.95 |
6.00 |
157560手 |
9575万 |
-0.29 |
-4.61% |
2022-03-07 |
6.33 |
6.40 |
6.25 |
6.29 |
125984手 |
7970万 |
-0.06 |
-0.94% |
2022-03-04 |
6.51 |
6.51 |
6.33 |
6.35 |
137460手 |
8770万 |
-0.12 |
-1.85% |
2022-03-03 |
6.47 |
6.55 |
6.43 |
6.47 |
176480手 |
11464万 |
0.05 |
0.78% |
2022-03-02 |
6.36 |
6.43 |
6.31 |
6.42 |
107995手 |
6880万 |
0.04 |
0.63% |
2022-03-01 |
6.49 |
6.51 |
6.34 |
6.38 |
104715手 |
6707万 |
-0.03 |
-0.47% |
2022-02-28 |
6.48 |
6.48 |
6.30 |
6.41 |
136974手 |
8735万 |
-0.01 |
-0.16% |
2022-02-25 |
6.18 |
6.45 |
6.18 |
6.42 |
238614手 |
15187万 |
0.24 |
3.88% |
2022-02-24 |
6.38 |
6.58 |
6.10 |
6.18 |
257810手 |
16402万 |
-0.21 |
-3.29% |
2022-02-23 |
6.36 |
6.43 |
6.33 |
6.39 |
84758手 |
5403万 |
0.01 |
0.16% |
2022-02-22 |
6.44 |
6.48 |
6.35 |
6.38 |
100054手 |
6404万 |
-0.11 |
-1.70% |
2022-02-21 |
6.46 |
6.53 |
6.39 |
6.49 |
111641手 |
7214万 |
0.06 |
0.93% |
2022-02-18 |
6.37 |
6.44 |
6.31 |
6.43 |
76343手 |
4873万 |
0.02 |
0.31% |
2022-02-17 |
6.40 |
6.49 |
6.37 |
6.41 |
99498手 |
6395万 |
-0.03 |
-0.47% |
2022-02-16 |
6.35 |
6.44 |
6.33 |
6.44 |
97354手 |
6217万 |
0.12 |
1.90% |
2022-02-15 |
6.31 |
6.36 |
6.25 |
6.32 |
83010手 |
5232万 |
0.01 |
0.16% |
2022-02-14 |
6.31 |
6.39 |
6.26 |
6.31 |
85321手 |
5397万 |
-0.04 |
-0.63% |
2022-02-11 |
6.41 |
6.46 |
6.34 |
6.35 |
93636手 |
5982万 |
-0.11 |
-1.70% |
2022-02-10 |
6.40 |
6.49 |
6.38 |
6.46 |
124798手 |
8040万 |
0.04 |
0.62% |
2022-02-09 |
6.29 |
6.43 |
6.25 |
6.42 |
132151手 |
8430万 |
0.11 |
1.74% |
2022-02-08 |
6.18 |
6.32 |
6.13 |
6.31 |
136500手 |
8507万 |
0.12 |
1.94% |
2022-02-07 |
6.15 |
6.23 |
6.11 |
6.19 |
121694手 |
7506万 |
0.12 |
1.98% |
2022-01-28 |
5.93 |
6.21 |
5.87 |
6.07 |
191173手 |
11542万 |
0.22 |
3.76% |
2022-01-27 |
6.07 |
6.09 |
5.85 |
5.85 |
145538手 |
8677万 |
-0.21 |
-3.46% |
2022-01-26 |
6.08 |
6.18 |
6.01 |
6.06 |
107596手 |
6564万 |
0.03 |
0.50% |
2022-01-25 |
6.30 |
6.30 |
6.01 |
6.03 |
189508手 |
11621万 |
-0.33 |
-5.19% |
2022-01-24 |
6.64 |
6.64 |
6.20 |
6.36 |
212996手 |
13529万 |
-0.40 |
-5.92% |
2022-01-21 |
6.90 |
6.92 |
6.74 |
6.76 |
147479手 |
10073万 |
-0.18 |
-2.59% |
2022-01-20 |
6.80 |
6.99 |
6.76 |
6.94 |
232265手 |
16009万 |
0.20 |
2.97% |
2022-01-19 |
6.84 |
6.89 |
6.68 |
6.74 |
144876手 |
9819万 |
-0.15 |
-2.18% |
2022-01-18 |
6.84 |
6.95 |
6.81 |
6.89 |
148896手 |
10253万 |
0.06 |
0.88% |
2022-01-17 |
6.94 |
6.96 |
6.80 |
6.83 |
152390手 |
10420万 |
-0.10 |
-1.44% |
2022-01-14 |
7.08 |
7.08 |
6.92 |
6.93 |
166037手 |
11556万 |
-0.15 |
-2.12% |
2022-01-13 |
7.10 |
7.16 |
7.07 |
7.08 |
109063手 |
7740万 |
-0.05 |
-0.70% |
2022-01-12 |
7.15 |
7.17 |
7.10 |
7.13 |
97763手 |
6957万 |
0.03 |
0.42% |
2022-01-11 |
7.08 |
7.18 |
7.07 |
7.10 |
106249手 |
7560万 |
0.02 |
0.28% |
2022-01-10 |
7.16 |
7.17 |
7.01 |
7.08 |
151722手 |
10740万 |
-0.11 |
-1.53% |
2022-01-07 |
7.30 |
7.33 |
7.18 |
7.19 |
170048手 |
12304万 |
-0.15 |
-2.04% |
2022-01-06 |
7.22 |
7.48 |
7.17 |
7.34 |
197744手 |
14444万 |
0.14 |
1.94% |
2022-01-05 |
7.38 |
7.38 |
7.16 |
7.20 |
219096手 |
15822万 |
-0.18 |
-2.44% |
2022-01-04 |
7.34 |
7.42 |
7.30 |
7.38 |
153423手 |
11307万 |
0.05 |
0.68% |
2021-12-31 |
7.32 |
7.48 |
7.31 |
7.33 |
195048手 |
14386万 |
0.04 |
0.55% |
2021-12-30 |
7.26 |
7.39 |
7.23 |
7.29 |
156526手 |
11430万 |
0.00 |
0.00% |
2021-12-29 |
7.36 |
7.37 |
7.24 |
7.29 |
179002手 |
13025万 |
-0.07 |
-0.95% |