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 |
6.17 |
6.35 |
6.16 |
6.35 |
118884手 |
7464万 |
0.16 |
2.58% |
2022-06-22 |
6.20 |
6.26 |
6.15 |
6.19 |
69115手 |
4294万 |
0.02 |
0.32% |
2022-06-21 |
6.22 |
6.23 |
6.10 |
6.17 |
64413手 |
3971万 |
-0.07 |
-1.12% |
2022-06-20 |
6.19 |
6.24 |
6.17 |
6.24 |
63811手 |
3961万 |
0.06 |
0.97% |
2022-06-17 |
6.15 |
6.19 |
6.09 |
6.18 |
33188手 |
2045万 |
0.00 |
0.00% |
2022-06-16 |
6.20 |
6.24 |
6.12 |
6.18 |
51579手 |
3192万 |
-0.02 |
-0.32% |
2022-06-15 |
6.26 |
6.30 |
6.19 |
6.20 |
65465手 |
4090万 |
-0.05 |
-0.80% |
2022-06-14 |
6.18 |
6.25 |
6.07 |
6.25 |
58637手 |
3616万 |
0.07 |
1.13% |
2022-06-13 |
6.18 |
6.23 |
6.14 |
6.18 |
51918手 |
3209万 |
-0.02 |
-0.32% |
2022-06-10 |
5.96 |
6.21 |
5.96 |
6.20 |
102432手 |
6292万 |
0.22 |
3.68% |
2022-06-09 |
6.04 |
6.08 |
5.93 |
5.98 |
47989手 |
2878万 |
-0.09 |
-1.48% |
2022-06-08 |
6.04 |
6.09 |
5.93 |
6.07 |
57019手 |
3436万 |
0.00 |
0.00% |
2022-06-07 |
6.13 |
6.13 |
6.03 |
6.07 |
44634手 |
2708万 |
-0.05 |
-0.82% |
2022-06-06 |
6.15 |
6.17 |
6.10 |
6.12 |
54112手 |
3313万 |
-0.02 |
-0.33% |
2022-06-02 |
6.06 |
6.16 |
6.01 |
6.14 |
46986手 |
2871万 |
0.08 |
1.32% |
2022-06-01 |
5.98 |
6.10 |
5.98 |
6.06 |
49781手 |
3015万 |
0.06 |
1.00% |
2022-05-31 |
6.02 |
6.03 |
5.93 |
6.00 |
56066手 |
3363万 |
0.01 |
0.17% |
2022-05-30 |
5.91 |
6.00 |
5.90 |
5.99 |
50140手 |
2986万 |
0.06 |
1.01% |
2022-05-27 |
5.95 |
5.97 |
5.89 |
5.93 |
37446手 |
2222万 |
-0.02 |
-0.34% |
2022-05-26 |
5.85 |
5.95 |
5.78 |
5.95 |
55874手 |
3294万 |
0.11 |
1.88% |
2022-05-25 |
5.70 |
5.86 |
5.70 |
5.84 |
42326手 |
2451万 |
0.14 |
2.46% |
2022-05-24 |
5.90 |
6.01 |
5.70 |
5.70 |
68017手 |
3983万 |
-0.20 |
-3.39% |
2022-05-23 |
5.84 |
5.92 |
5.81 |
5.90 |
41220手 |
2422万 |
0.07 |
1.20% |
2022-05-20 |
5.82 |
5.85 |
5.79 |
5.83 |
34784手 |
2024万 |
0.03 |
0.52% |
2022-05-19 |
5.75 |
5.81 |
5.72 |
5.80 |
35129手 |
2024万 |
-0.02 |
-0.34% |
2022-05-18 |
5.79 |
5.86 |
5.76 |
5.82 |
36076手 |
2096万 |
0.04 |
0.69% |
2022-05-17 |
5.77 |
5.78 |
5.68 |
5.78 |
29524手 |
1694万 |
0.02 |
0.35% |
2022-05-16 |
5.82 |
5.83 |
5.74 |
5.76 |
29370手 |
1696万 |
-0.02 |
-0.35% |
2022-05-13 |
5.78 |
5.79 |
5.72 |
5.78 |
34783手 |
2004万 |
0.03 |
0.52% |
2022-05-12 |
5.67 |
5.76 |
5.66 |
5.75 |
32901手 |
1883万 |
0.06 |
1.05% |
2022-05-11 |
5.75 |
5.83 |
5.68 |
5.69 |
56920手 |
3281万 |
-0.08 |
-1.39% |
2022-05-10 |
5.65 |
5.78 |
5.61 |
5.77 |
37294手 |
2135万 |
0.05 |
0.87% |
2022-05-09 |
5.51 |
5.79 |
5.49 |
5.72 |
65179手 |
3702万 |
0.21 |
3.81% |
2022-05-06 |
5.49 |
5.54 |
5.45 |
5.51 |
35422手 |
1949万 |
-0.07 |
-1.25% |
2022-05-05 |
5.42 |
5.59 |
5.42 |
5.58 |
59153手 |
3266万 |
0.17 |
3.14% |
2022-04-29 |
5.29 |
5.43 |
5.27 |
5.41 |
68348手 |
3662万 |
0.14 |
2.66% |
2022-04-28 |
5.41 |
5.45 |
5.22 |
5.27 |
54019手 |
2873万 |
-0.15 |
-2.77% |
2022-04-27 |
5.15 |
5.42 |
5.12 |
5.42 |
50331手 |
2668万 |
0.17 |
3.24% |
2022-04-26 |
5.46 |
5.51 |
5.23 |
5.25 |
55752手 |
3000万 |
-0.22 |
-4.02% |
2022-04-25 |
5.82 |
5.82 |
5.41 |
5.47 |
82024手 |
4599万 |
-0.40 |
-6.81% |
2022-04-22 |
5.89 |
5.96 |
5.77 |
5.87 |
54814手 |
3201万 |
-0.03 |
-0.51% |
2022-04-21 |
6.15 |
6.15 |
5.89 |
5.90 |
57121手 |
3426万 |
-0.18 |
-2.96% |
2022-04-20 |
6.20 |
6.22 |
6.06 |
6.08 |
46064手 |
2827万 |
-0.12 |
-1.94% |
2022-04-19 |
6.18 |
6.24 |
6.15 |
6.20 |
45293手 |
2807万 |
0.03 |
0.49% |
2022-04-18 |
6.10 |
6.22 |
6.03 |
6.17 |
72602手 |
4469万 |
0.07 |
1.15% |
2022-04-15 |
6.07 |
6.11 |
6.00 |
6.10 |
57162手 |
3466万 |
0.02 |
0.33% |
2022-04-14 |
6.11 |
6.13 |
6.07 |
6.08 |
41904手 |
2554万 |
0.00 |
0.00% |
2022-04-13 |
6.14 |
6.17 |
6.06 |
6.08 |
47453手 |
2903万 |
-0.08 |
-1.30% |
2022-04-12 |
6.03 |
6.16 |
5.95 |
6.16 |
62673手 |
3812万 |
0.12 |
1.99% |
2022-04-11 |
6.10 |
6.14 |
6.00 |
6.04 |
68521手 |
4154万 |
-0.08 |
-1.31% |
2022-04-08 |
6.04 |
6.14 |
5.98 |
6.12 |
64959手 |
3945万 |
0.06 |
0.99% |
2022-04-07 |
6.16 |
6.20 |
6.06 |
6.06 |
67124手 |
4104万 |
-0.09 |
-1.46% |
2022-04-06 |
5.97 |
6.17 |
5.95 |
6.15 |
69997手 |
4257万 |
0.18 |
3.02% |
2022-04-01 |
5.90 |
6.04 |
5.89 |
5.97 |
58991手 |
3530万 |
0.05 |
0.84% |
2022-03-31 |
5.89 |
5.97 |
5.88 |
5.92 |
39203手 |
2324万 |
0.01 |
0.17% |
2022-03-30 |
5.82 |
5.91 |
5.82 |
5.91 |
39691手 |
2330万 |
0.10 |
1.72% |
2022-03-29 |
5.90 |
5.90 |
5.78 |
5.81 |
29639手 |
1729万 |
-0.07 |
-1.19% |
2022-03-28 |
5.84 |
5.93 |
5.73 |
5.88 |
44465手 |
2597万 |
0.00 |
0.00% |
2022-03-25 |
5.88 |
5.96 |
5.87 |
5.88 |
34799手 |
2055万 |
-0.01 |
-0.17% |
2022-03-24 |
5.91 |
6.01 |
5.88 |
5.89 |
66456手 |
3949万 |
-0.04 |
-0.68% |
2022-03-23 |
6.00 |
6.07 |
5.91 |
5.93 |
75174手 |
4495万 |
0.07 |
1.20% |
2022-03-22 |
5.84 |
5.93 |
5.79 |
5.86 |
48843手 |
2862万 |
0.02 |
0.34% |
2022-03-21 |
5.87 |
5.89 |
5.76 |
5.84 |
61895手 |
3609万 |
-0.02 |
-0.34% |
2022-03-18 |
5.78 |
5.87 |
5.74 |
5.86 |
35376手 |
2060万 |
0.08 |
1.38% |
2022-03-17 |
5.81 |
5.87 |
5.77 |
5.78 |
58250手 |
3393万 |
0.04 |
0.70% |
2022-03-16 |
5.69 |
5.81 |
5.57 |
5.74 |
74339手 |
4239万 |
0.14 |
2.50% |
2022-03-15 |
5.91 |
5.94 |
5.60 |
5.60 |
79404手 |
4590万 |
-0.35 |
-5.88% |
2022-03-14 |
6.07 |
6.10 |
5.94 |
5.95 |
41494手 |
2500万 |
-0.15 |
-2.46% |
2022-03-11 |
5.95 |
6.10 |
5.87 |
6.10 |
68573手 |
4091万 |
0.09 |
1.50% |
2022-03-10 |
6.06 |
6.16 |
6.00 |
6.01 |
52205手 |
3168万 |
0.09 |
1.52% |
2022-03-09 |
6.15 |
6.23 |
5.77 |
5.92 |
86860手 |
5218万 |
-0.20 |
-3.27% |
2022-03-08 |
6.40 |
6.42 |
6.12 |
6.12 |
89330手 |
5580万 |
-0.30 |
-4.67% |
2022-03-07 |
6.52 |
6.52 |
6.39 |
6.42 |
67208手 |
4323万 |
-0.10 |
-1.53% |
2022-03-04 |
6.58 |
6.61 |
6.51 |
6.52 |
49957手 |
3275万 |
-0.09 |
-1.36% |
2022-03-03 |
6.60 |
6.64 |
6.58 |
6.61 |
48117手 |
3177万 |
0.02 |
0.30% |
2022-03-02 |
6.55 |
6.61 |
6.53 |
6.59 |
30561手 |
2010万 |
-0.01 |
-0.15% |
2022-03-01 |
6.55 |
6.61 |
6.52 |
6.60 |
47218手 |
3097万 |
0.09 |
1.38% |
2022-02-28 |
6.57 |
6.59 |
6.45 |
6.51 |
54191手 |
3521万 |
-0.07 |
-1.06% |
2022-02-25 |
6.62 |
6.66 |
6.55 |
6.58 |
46923手 |
3093万 |
0.01 |
0.15% |
2022-02-24 |
6.69 |
6.73 |
6.50 |
6.57 |
96615手 |
6407万 |
-0.12 |
-1.79% |
2022-02-23 |
6.69 |
6.77 |
6.65 |
6.69 |
88769手 |
5941万 |
0.13 |
1.98% |
2022-02-22 |
6.60 |
6.62 |
6.52 |
6.56 |
53996手 |
3547万 |
-0.07 |
-1.06% |
2022-02-21 |
6.51 |
6.63 |
6.49 |
6.63 |
63224手 |
4152万 |
0.09 |
1.38% |
2022-02-18 |
6.46 |
6.54 |
6.42 |
6.54 |
40669手 |
2641万 |
0.05 |
0.77% |
2022-02-17 |
6.51 |
6.53 |
6.46 |
6.49 |
46744手 |
3035万 |
-0.04 |
-0.61% |
2022-02-16 |
6.50 |
6.58 |
6.49 |
6.53 |
47977手 |
3135万 |
0.04 |
0.62% |
2022-02-15 |
6.49 |
6.50 |
6.43 |
6.49 |
41286手 |
2668万 |
0.03 |
0.46% |
2022-02-14 |
6.43 |
6.51 |
6.40 |
6.46 |
40096手 |
2592万 |
0.01 |
0.15% |
2022-02-11 |
6.56 |
6.58 |
6.43 |
6.45 |
65207手 |
4239万 |
-0.14 |
-2.12% |
2022-02-10 |
6.63 |
6.64 |
6.54 |
6.59 |
61333手 |
4036万 |
-0.03 |
-0.45% |
2022-02-09 |
6.60 |
6.65 |
6.57 |
6.62 |
64648手 |
4276万 |
0.03 |
0.46% |
2022-02-08 |
6.48 |
6.60 |
6.45 |
6.59 |
72638手 |
4744万 |
0.10 |
1.54% |
2022-02-07 |
6.46 |
6.55 |
6.43 |
6.49 |
64122手 |
4158万 |
0.10 |
1.56% |
2022-01-28 |
6.38 |
6.43 |
6.31 |
6.39 |
61233手 |
3907万 |
0.04 |
0.63% |
2022-01-27 |
6.43 |
6.46 |
6.32 |
6.35 |
62361手 |
3982万 |
-0.12 |
-1.85% |
2022-01-26 |
6.45 |
6.54 |
6.38 |
6.47 |
59489手 |
3834万 |
0.08 |
1.25% |
2022-01-25 |
6.63 |
6.72 |
6.39 |
6.39 |
105148手 |
6865万 |
-0.28 |
-4.20% |
2022-01-24 |
6.68 |
6.73 |
6.63 |
6.67 |
56926手 |
3807万 |
-0.01 |
-0.15% |
2022-01-21 |
6.83 |
6.88 |
6.67 |
6.68 |
119129手 |
8037万 |
-0.20 |
-2.91% |
2022-01-20 |
7.11 |
7.13 |
6.85 |
6.88 |
125951手 |
8752万 |
-0.25 |
-3.51% |
2022-01-19 |
7.19 |
7.22 |
7.05 |
7.13 |
79055手 |
5638万 |
-0.06 |
-0.83% |
2022-01-18 |
7.36 |
7.41 |
7.13 |
7.19 |
118670手 |
8580万 |
-0.13 |
-1.78% |
2022-01-17 |
7.10 |
7.33 |
7.05 |
7.32 |
151563手 |
10993万 |
0.27 |
3.83% |
2022-01-14 |
7.15 |
7.29 |
7.04 |
7.05 |
117457手 |
8389万 |
-0.08 |
-1.12% |
2022-01-13 |
7.35 |
7.35 |
7.13 |
7.13 |
150238手 |
10883万 |
-0.22 |
-2.99% |
2022-01-12 |
7.35 |
7.41 |
7.29 |
7.35 |
80822手 |
5926万 |
-0.01 |
-0.14% |
2022-01-11 |
7.39 |
7.45 |
7.33 |
7.36 |
84582手 |
6240万 |
-0.04 |
-0.54% |
2022-01-10 |
7.32 |
7.46 |
7.25 |
7.40 |
108638手 |
8015万 |
0.08 |
1.09% |
2022-01-07 |
7.45 |
7.48 |
7.29 |
7.32 |
122964手 |
9086万 |
-0.13 |
-1.75% |