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 |
6.26 |
6.30 |
6.18 |
6.30 |
978333手 |
61151万 |
0.03 |
0.48% |
2022-06-22 |
6.55 |
6.58 |
6.26 |
6.27 |
1428327手 |
90752万 |
-0.26 |
-3.98% |
2022-06-21 |
6.49 |
6.64 |
6.45 |
6.53 |
1141251手 |
74775万 |
0.03 |
0.46% |
2022-06-20 |
6.40 |
6.55 |
6.34 |
6.50 |
1241200手 |
80125万 |
0.12 |
1.88% |
2022-06-17 |
6.28 |
6.39 |
6.17 |
6.38 |
1450386手 |
91143万 |
0.04 |
0.63% |
2022-06-16 |
6.38 |
6.46 |
6.31 |
6.34 |
1355893手 |
86502万 |
-0.05 |
-0.78% |
2022-06-15 |
6.24 |
6.54 |
6.17 |
6.39 |
1771314手 |
112791万 |
0.17 |
2.73% |
2022-06-14 |
6.21 |
6.27 |
6.08 |
6.22 |
1557668手 |
95869万 |
-0.03 |
-0.48% |
2022-06-13 |
6.36 |
6.39 |
6.13 |
6.25 |
2088033手 |
129846万 |
-0.15 |
-2.34% |
2022-06-10 |
6.50 |
6.51 |
6.26 |
6.40 |
2334332手 |
148484万 |
-0.13 |
-1.99% |
2022-06-09 |
6.55 |
6.73 |
6.45 |
6.53 |
1473318手 |
96601万 |
-0.07 |
-1.06% |
2022-06-08 |
6.57 |
6.64 |
6.44 |
6.60 |
1138067手 |
74491万 |
0.03 |
0.46% |
2022-06-07 |
6.59 |
6.64 |
6.51 |
6.57 |
858779手 |
56439万 |
-0.01 |
-0.15% |
2022-06-06 |
6.37 |
6.66 |
6.33 |
6.58 |
1576227手 |
103028万 |
0.21 |
3.30% |
2022-06-02 |
6.38 |
6.42 |
6.29 |
6.37 |
1318570手 |
83729万 |
-0.08 |
-1.24% |
2022-06-01 |
6.40 |
6.51 |
6.32 |
6.45 |
2139706手 |
137002万 |
0.03 |
0.47% |
2022-05-31 |
5.98 |
6.48 |
5.98 |
6.42 |
3041555手 |
190580万 |
0.45 |
7.54% |
2022-05-30 |
5.85 |
6.02 |
5.85 |
5.97 |
2089476手 |
124319万 |
0.20 |
3.47% |
2022-05-27 |
5.90 |
5.98 |
5.71 |
5.77 |
1537573手 |
89287万 |
-0.07 |
-1.20% |
2022-05-26 |
5.60 |
5.90 |
5.56 |
5.84 |
2330236手 |
134384万 |
0.24 |
4.29% |
2022-05-25 |
5.48 |
5.61 |
5.46 |
5.60 |
853903手 |
47439万 |
0.12 |
2.19% |
2022-05-24 |
5.72 |
5.72 |
5.48 |
5.48 |
1295305手 |
72269万 |
-0.22 |
-3.86% |
2022-05-23 |
5.91 |
5.95 |
5.65 |
5.70 |
2374992手 |
136405万 |
-0.23 |
-3.88% |
2022-05-20 |
5.73 |
5.97 |
5.69 |
5.93 |
1737605手 |
101621万 |
0.24 |
4.22% |
2022-05-19 |
5.71 |
5.75 |
5.64 |
5.69 |
1140905手 |
64804万 |
-0.12 |
-2.06% |
2022-05-18 |
5.79 |
5.85 |
5.70 |
5.81 |
1205715手 |
69919万 |
0.05 |
0.87% |
2022-05-17 |
5.57 |
5.78 |
5.57 |
5.76 |
972705手 |
55458万 |
0.11 |
1.95% |
2022-05-16 |
5.71 |
5.87 |
5.58 |
5.65 |
1391916手 |
78981万 |
0.00 |
0.00% |
2022-05-13 |
5.80 |
5.82 |
5.59 |
5.65 |
1124962手 |
63707万 |
-0.13 |
-2.25% |
2022-05-12 |
5.86 |
5.91 |
5.71 |
5.78 |
1053549手 |
61131万 |
-0.12 |
-2.03% |
2022-05-11 |
5.76 |
6.10 |
5.72 |
5.90 |
2039949手 |
121510万 |
0.15 |
2.61% |
2022-05-10 |
5.61 |
5.79 |
5.53 |
5.75 |
1650702手 |
94120万 |
0.03 |
0.52% |
2022-05-09 |
5.68 |
5.77 |
5.67 |
5.72 |
813839手 |
46503万 |
0.01 |
0.17% |
2022-05-06 |
5.72 |
5.85 |
5.59 |
5.71 |
1706962手 |
97794万 |
-0.18 |
-3.06% |
2022-05-05 |
5.80 |
5.94 |
5.70 |
5.89 |
2620287手 |
152849万 |
0.06 |
1.03% |
2022-04-29 |
5.22 |
5.83 |
5.18 |
5.83 |
2467057手 |
137943万 |
0.53 |
10.00% |
2022-04-28 |
5.32 |
5.36 |
5.19 |
5.30 |
975971手 |
51381万 |
-0.08 |
-1.49% |
2022-04-27 |
5.06 |
5.39 |
4.95 |
5.38 |
1794370手 |
93170万 |
0.27 |
5.28% |
2022-04-26 |
5.34 |
5.35 |
5.07 |
5.11 |
1347541手 |
70047万 |
-0.18 |
-3.40% |
2022-04-25 |
5.45 |
5.53 |
5.28 |
5.29 |
1470737手 |
79544万 |
-0.30 |
-5.37% |
2022-04-22 |
5.37 |
5.64 |
5.33 |
5.59 |
1744699手 |
96326万 |
0.22 |
4.10% |
2022-04-21 |
5.59 |
5.59 |
5.36 |
5.37 |
2025267手 |
110569万 |
-0.27 |
-4.79% |
2022-04-20 |
5.72 |
5.82 |
5.60 |
5.64 |
1493037手 |
85148万 |
-0.06 |
-1.05% |
2022-04-19 |
5.72 |
5.88 |
5.66 |
5.70 |
1051331手 |
60218万 |
-0.05 |
-0.87% |
2022-04-18 |
5.85 |
5.85 |
5.68 |
5.75 |
1244700手 |
71306万 |
-0.14 |
-2.38% |
2022-04-15 |
5.86 |
5.98 |
5.83 |
5.89 |
807926手 |
47739万 |
0.00 |
0.00% |
2022-04-14 |
5.90 |
5.98 |
5.81 |
5.89 |
1228743手 |
72604万 |
0.02 |
0.34% |
2022-04-13 |
5.90 |
5.99 |
5.82 |
5.87 |
1044719手 |
61545万 |
-0.07 |
-1.18% |
2022-04-12 |
5.70 |
5.97 |
5.69 |
5.94 |
1601453手 |
93286万 |
0.26 |
4.58% |
2022-04-11 |
5.96 |
5.97 |
5.66 |
5.68 |
1441562手 |
82880万 |
-0.28 |
-4.70% |
2022-04-08 |
6.04 |
6.04 |
5.85 |
5.96 |
974188手 |
58028万 |
-0.04 |
-0.67% |
2022-04-07 |
6.15 |
6.17 |
5.98 |
6.00 |
918939手 |
55606万 |
-0.16 |
-2.60% |
2022-04-06 |
6.20 |
6.28 |
6.12 |
6.16 |
1049867手 |
64885万 |
-0.06 |
-0.96% |
2022-04-01 |
6.10 |
6.27 |
6.02 |
6.22 |
1163919手 |
72076万 |
0.11 |
1.80% |
2022-03-31 |
6.08 |
6.27 |
6.04 |
6.11 |
1261103手 |
77446万 |
-0.01 |
-0.16% |
2022-03-30 |
6.00 |
6.12 |
5.89 |
6.12 |
1503382手 |
90298万 |
0.19 |
3.20% |
2022-03-29 |
6.02 |
6.04 |
5.90 |
5.93 |
909552手 |
54236万 |
-0.07 |
-1.17% |
2022-03-28 |
5.97 |
6.06 |
5.92 |
6.00 |
834302手 |
49951万 |
-0.04 |
-0.66% |
2022-03-25 |
6.15 |
6.16 |
5.98 |
6.04 |
1014722手 |
61441万 |
-0.06 |
-0.98% |
2022-03-24 |
6.15 |
6.19 |
6.08 |
6.10 |
1045444手 |
63999万 |
-0.11 |
-1.77% |
2022-03-23 |
6.27 |
6.29 |
6.15 |
6.21 |
1161456手 |
72130万 |
-0.02 |
-0.32% |
2022-03-22 |
6.19 |
6.28 |
6.09 |
6.23 |
1394027手 |
86081万 |
0.03 |
0.48% |
2022-03-21 |
6.40 |
6.42 |
6.13 |
6.20 |
1855448手 |
115193万 |
-0.14 |
-2.21% |
2022-03-18 |
6.32 |
6.44 |
6.24 |
6.34 |
1517609手 |
96262万 |
-0.03 |
-0.47% |
2022-03-17 |
6.40 |
6.55 |
6.23 |
6.37 |
2114579手 |
135253万 |
0.25 |
4.08% |
2022-03-16 |
5.83 |
6.20 |
5.67 |
6.12 |
2676650手 |
157650万 |
0.46 |
8.13% |
2022-03-15 |
6.06 |
6.11 |
5.66 |
5.66 |
3272075手 |
192608万 |
-0.51 |
-8.27% |
2022-03-14 |
6.68 |
6.72 |
6.16 |
6.17 |
2868014手 |
183239万 |
-0.62 |
-9.13% |
2022-03-11 |
6.81 |
6.97 |
6.61 |
6.79 |
1774578手 |
119582万 |
-0.14 |
-2.02% |
2022-03-10 |
7.25 |
7.25 |
6.90 |
6.93 |
1597701手 |
112238万 |
-0.10 |
-1.42% |
2022-03-09 |
6.95 |
7.04 |
6.70 |
7.03 |
1425052手 |
98805万 |
0.13 |
1.88% |
2022-03-08 |
7.10 |
7.19 |
6.86 |
6.90 |
1471504手 |
102692万 |
-0.22 |
-3.09% |
2022-03-07 |
7.14 |
7.24 |
7.01 |
7.12 |
1055471手 |
75039万 |
-0.07 |
-0.97% |
2022-03-04 |
7.26 |
7.30 |
7.16 |
7.19 |
948167手 |
68438万 |
-0.14 |
-1.91% |
2022-03-03 |
7.30 |
7.34 |
7.22 |
7.33 |
1189163手 |
86672万 |
0.03 |
0.41% |
2022-03-02 |
7.60 |
7.61 |
7.28 |
7.30 |
1830260手 |
134953万 |
-0.33 |
-4.33% |
2022-03-01 |
7.65 |
7.68 |
7.52 |
7.63 |
1044306手 |
79203万 |
-0.02 |
-0.26% |
2022-02-28 |
7.78 |
7.81 |
7.51 |
7.65 |
1342966手 |
102030万 |
-0.13 |
-1.67% |
2022-02-25 |
7.77 |
7.95 |
7.77 |
7.78 |
845179手 |
66263万 |
0.06 |
0.78% |
2022-02-24 |
8.06 |
8.08 |
7.62 |
7.72 |
1557295手 |
121298万 |
-0.32 |
-3.98% |
2022-02-23 |
7.75 |
8.13 |
7.74 |
8.04 |
1337920手 |
106982万 |
0.27 |
3.48% |
2022-02-22 |
7.96 |
7.96 |
7.68 |
7.77 |
1128781手 |
87781万 |
-0.24 |
-3.00% |
2022-02-21 |
8.07 |
8.11 |
7.95 |
8.01 |
695775手 |
55820万 |
-0.09 |
-1.11% |
2022-02-18 |
7.96 |
8.15 |
7.95 |
8.10 |
725412手 |
58451万 |
0.07 |
0.87% |
2022-02-17 |
8.01 |
8.17 |
8.00 |
8.03 |
683471手 |
55167万 |
-0.02 |
-0.25% |
2022-02-16 |
8.13 |
8.25 |
8.00 |
8.05 |
717867手 |
58155万 |
-0.04 |
-0.49% |
2022-02-15 |
7.99 |
8.14 |
7.95 |
8.09 |
991460手 |
79942万 |
0.10 |
1.25% |
2022-02-14 |
8.12 |
8.14 |
7.94 |
7.99 |
1014478手 |
81224万 |
-0.10 |
-1.24% |
2022-02-11 |
8.26 |
8.49 |
8.05 |
8.09 |
1762445手 |
145431万 |
-0.15 |
-1.82% |
2022-02-10 |
7.81 |
8.29 |
7.73 |
8.24 |
2570761手 |
208824万 |
0.44 |
5.64% |
2022-02-09 |
7.64 |
7.92 |
7.62 |
7.80 |
1782811手 |
138103万 |
0.15 |
1.96% |
2022-02-08 |
7.67 |
7.75 |
7.52 |
7.65 |
1263881手 |
96320万 |
-0.04 |
-0.52% |
2022-02-07 |
7.77 |
7.83 |
7.62 |
7.69 |
727676手 |
55993万 |
0.07 |
0.92% |
2022-01-28 |
7.71 |
7.78 |
7.54 |
7.62 |
767621手 |
59022万 |
-0.07 |
-0.91% |
2022-01-27 |
7.73 |
7.85 |
7.66 |
7.69 |
825225手 |
63948万 |
-0.03 |
-0.39% |
2022-01-26 |
7.81 |
7.94 |
7.58 |
7.72 |
1169600手 |
90239万 |
-0.09 |
-1.15% |
2022-01-25 |
8.16 |
8.17 |
7.81 |
7.81 |
1312373手 |
104496万 |
-0.40 |
-4.87% |
2022-01-24 |
7.96 |
8.28 |
7.92 |
8.21 |
1220177手 |
99607万 |
0.21 |
2.62% |
2022-01-21 |
8.05 |
8.25 |
7.97 |
8.00 |
1244801手 |
100615万 |
-0.11 |
-1.36% |
2022-01-20 |
7.80 |
8.17 |
7.71 |
8.11 |
1688381手 |
135353万 |
0.35 |
4.51% |
2022-01-19 |
7.86 |
7.93 |
7.71 |
7.76 |
1086082手 |
84577万 |
-0.14 |
-1.77% |
2022-01-18 |
7.88 |
7.97 |
7.80 |
7.90 |
648851手 |
51091万 |
0.04 |
0.51% |
2022-01-17 |
7.93 |
8.05 |
7.81 |
7.86 |
1008136手 |
79733万 |
-0.02 |
-0.25% |
2022-01-14 |
7.95 |
8.04 |
7.84 |
7.88 |
915335手 |
72569万 |
-0.13 |
-1.62% |
2022-01-13 |
8.21 |
8.31 |
8.00 |
8.01 |
852599手 |
69052万 |
-0.20 |
-2.44% |
2022-01-12 |
8.25 |
8.28 |
8.07 |
8.21 |
853533手 |
69817万 |
-0.04 |
-0.48% |
2022-01-11 |
8.39 |
8.41 |
8.07 |
8.25 |
1317586手 |
108590万 |
-0.15 |
-1.79% |
2022-01-10 |
8.44 |
8.60 |
8.25 |
8.40 |
1171465手 |
97937万 |
-0.04 |
-0.47% |
2022-01-07 |
8.24 |
8.63 |
8.24 |
8.44 |
2027912手 |
172611万 |
0.22 |
2.68% |