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 |
6.23 |
5.93 |
6.14 |
579140手 |
35084万 |
-0.11 |
-1.76% |
2022-06-22 |
6.45 |
6.45 |
6.22 |
6.25 |
449776手 |
28372万 |
-0.20 |
-3.10% |
2022-06-21 |
6.42 |
6.57 |
6.32 |
6.45 |
578539手 |
37339万 |
0.05 |
0.78% |
2022-06-20 |
6.44 |
6.49 |
6.35 |
6.40 |
392331手 |
25175万 |
0.00 |
0.00% |
2022-06-17 |
6.42 |
6.46 |
6.27 |
6.40 |
532890手 |
33869万 |
-0.09 |
-1.39% |
2022-06-16 |
6.53 |
6.69 |
6.47 |
6.49 |
750792手 |
49244万 |
-0.18 |
-2.70% |
2022-06-15 |
6.35 |
6.92 |
6.34 |
6.67 |
1233446手 |
82331万 |
0.30 |
4.71% |
2022-06-14 |
6.30 |
6.53 |
6.16 |
6.37 |
582931手 |
36939万 |
-0.02 |
-0.31% |
2022-06-13 |
6.51 |
6.58 |
6.29 |
6.39 |
798873手 |
51258万 |
-0.26 |
-3.91% |
2022-06-10 |
6.60 |
6.74 |
6.50 |
6.65 |
799682手 |
52881万 |
-0.08 |
-1.19% |
2022-06-09 |
6.35 |
6.98 |
6.26 |
6.73 |
1458986手 |
97704万 |
0.38 |
5.98% |
2022-06-08 |
6.56 |
6.63 |
6.26 |
6.35 |
786841手 |
50728万 |
-0.18 |
-2.76% |
2022-06-07 |
6.44 |
6.54 |
6.28 |
6.53 |
697686手 |
44766万 |
0.07 |
1.08% |
2022-06-06 |
6.29 |
6.53 |
6.20 |
6.46 |
680075手 |
43494万 |
0.08 |
1.25% |
2022-06-02 |
6.35 |
6.54 |
6.23 |
6.38 |
725678手 |
46199万 |
0.09 |
1.43% |
2022-06-01 |
6.39 |
6.48 |
6.25 |
6.29 |
619185手 |
39253万 |
-0.12 |
-1.87% |
2022-05-31 |
6.74 |
6.78 |
6.30 |
6.41 |
859311手 |
55142万 |
-0.30 |
-4.47% |
2022-05-30 |
6.90 |
6.92 |
6.65 |
6.71 |
1047512手 |
71025万 |
-0.29 |
-4.14% |
2022-05-27 |
6.75 |
7.20 |
6.64 |
7.00 |
1489880手 |
102938万 |
0.27 |
4.01% |
2022-05-26 |
6.62 |
7.10 |
6.61 |
6.73 |
1391166手 |
95699万 |
0.20 |
3.06% |
2022-05-25 |
6.29 |
6.60 |
6.28 |
6.53 |
826705手 |
53462万 |
0.13 |
2.03% |
2022-05-24 |
7.19 |
7.24 |
6.38 |
6.40 |
1378027手 |
91727万 |
-0.69 |
-9.73% |
2022-05-23 |
7.03 |
7.15 |
6.93 |
7.09 |
905939手 |
63624万 |
-0.07 |
-0.98% |
2022-05-20 |
7.25 |
7.48 |
7.04 |
7.16 |
1303671手 |
93979万 |
-0.24 |
-3.24% |
2022-05-19 |
6.95 |
7.68 |
6.93 |
7.40 |
1884914手 |
138519万 |
0.42 |
6.02% |
2022-05-18 |
6.91 |
7.34 |
6.85 |
6.98 |
1486422手 |
105525万 |
-0.13 |
-1.83% |
2022-05-17 |
7.19 |
7.28 |
6.67 |
7.11 |
1835527手 |
126637万 |
-0.24 |
-3.27% |
2022-05-16 |
7.55 |
7.81 |
7.35 |
7.35 |
2044896手 |
153608万 |
-0.82 |
-10.04% |
2022-05-13 |
8.70 |
8.89 |
8.17 |
8.17 |
1840772手 |
153476万 |
-0.91 |
-10.02% |
2022-05-12 |
8.65 |
10.40 |
8.53 |
9.08 |
3343008手 |
305054万 |
-0.40 |
-4.22% |
2022-05-11 |
9.48 |
9.48 |
9.48 |
9.48 |
48639手 |
4610万 |
0.86 |
9.98% |
2022-05-10 |
8.62 |
8.62 |
8.62 |
8.62 |
73377手 |
6325万 |
0.78 |
9.95% |
2022-05-09 |
7.84 |
7.84 |
7.84 |
7.84 |
251370手 |
19707万 |
0.71 |
9.96% |
2022-05-06 |
7.00 |
7.13 |
6.66 |
7.13 |
1386276手 |
96871万 |
0.65 |
10.03% |
2022-05-05 |
6.48 |
6.48 |
6.48 |
6.48 |
120017手 |
7777万 |
0.59 |
10.02% |
2022-04-29 |
5.31 |
5.89 |
5.25 |
5.89 |
819281手 |
45883万 |
0.54 |
10.09% |
2022-04-28 |
5.24 |
5.42 |
5.08 |
5.35 |
948727手 |
49869万 |
-0.13 |
-2.37% |
2022-04-27 |
5.32 |
5.55 |
4.97 |
5.48 |
1464205手 |
77923万 |
0.07 |
1.29% |
2022-04-26 |
5.20 |
5.59 |
4.99 |
5.41 |
1216988手 |
63955万 |
0.25 |
4.84% |
2022-04-25 |
5.12 |
5.67 |
4.91 |
5.16 |
1310548手 |
70967万 |
0.01 |
0.19% |
2022-04-22 |
4.62 |
5.15 |
4.54 |
5.15 |
355490手 |
17916万 |
0.47 |
10.04% |
2022-04-21 |
4.94 |
4.96 |
4.65 |
4.68 |
195810手 |
9417万 |
-0.30 |
-6.02% |
2022-04-20 |
5.11 |
5.13 |
4.93 |
4.98 |
200394手 |
10020万 |
-0.13 |
-2.54% |
2022-04-19 |
5.13 |
5.17 |
5.05 |
5.11 |
141482手 |
7211万 |
-0.03 |
-0.58% |
2022-04-18 |
4.96 |
5.18 |
4.82 |
5.14 |
275165手 |
13929万 |
0.15 |
3.01% |
2022-04-15 |
5.15 |
5.24 |
4.97 |
4.99 |
357447手 |
18082万 |
-0.23 |
-4.41% |
2022-04-14 |
5.25 |
5.39 |
5.12 |
5.22 |
292462手 |
15339万 |
0.02 |
0.39% |
2022-04-13 |
5.42 |
5.46 |
5.14 |
5.20 |
401180手 |
21138万 |
-0.33 |
-5.97% |
2022-04-12 |
5.47 |
5.58 |
5.20 |
5.53 |
465821手 |
25259万 |
0.01 |
0.18% |
2022-04-11 |
5.67 |
5.73 |
5.42 |
5.52 |
572381手 |
31923万 |
-0.11 |
-1.95% |
2022-04-08 |
5.45 |
5.70 |
5.40 |
5.63 |
610448手 |
34135万 |
0.30 |
5.63% |
2022-04-07 |
5.41 |
5.53 |
5.31 |
5.33 |
409971手 |
22180万 |
-0.11 |
-2.02% |
2022-04-06 |
5.15 |
5.45 |
5.15 |
5.44 |
567104手 |
30471万 |
0.27 |
5.22% |
2022-04-01 |
5.16 |
5.23 |
5.09 |
5.17 |
233848手 |
12051万 |
-0.04 |
-0.77% |
2022-03-31 |
5.22 |
5.34 |
5.18 |
5.21 |
353521手 |
18631万 |
0.00 |
0.00% |
2022-03-30 |
5.08 |
5.25 |
5.05 |
5.21 |
403600手 |
20929万 |
0.18 |
3.58% |
2022-03-29 |
5.15 |
5.16 |
5.00 |
5.03 |
225515手 |
11396万 |
-0.13 |
-2.52% |
2022-03-28 |
5.00 |
5.19 |
4.94 |
5.16 |
291949手 |
14873万 |
0.13 |
2.58% |
2022-03-25 |
5.00 |
5.18 |
4.98 |
5.03 |
237520手 |
12052万 |
0.00 |
0.00% |
2022-03-24 |
5.11 |
5.16 |
5.01 |
5.03 |
260151手 |
13183万 |
-0.15 |
-2.90% |
2022-03-23 |
5.26 |
5.34 |
5.14 |
5.18 |
345501手 |
18024万 |
-0.09 |
-1.71% |
2022-03-22 |
5.28 |
5.40 |
5.17 |
5.27 |
414634手 |
21738万 |
-0.02 |
-0.38% |
2022-03-21 |
5.32 |
5.45 |
5.25 |
5.29 |
509798手 |
27069万 |
0.03 |
0.57% |
2022-03-18 |
5.00 |
5.28 |
4.94 |
5.26 |
527861手 |
27349万 |
0.17 |
3.34% |
2022-03-17 |
5.07 |
5.19 |
5.05 |
5.09 |
361630手 |
18461万 |
0.02 |
0.39% |
2022-03-16 |
4.91 |
5.12 |
4.77 |
5.07 |
406813手 |
20250万 |
0.19 |
3.89% |
2022-03-15 |
4.96 |
5.15 |
4.86 |
4.88 |
372003手 |
18603万 |
-0.11 |
-2.20% |
2022-03-14 |
5.09 |
5.25 |
4.98 |
4.99 |
261684手 |
13355万 |
-0.14 |
-2.73% |
2022-03-11 |
5.09 |
5.17 |
4.97 |
5.13 |
318751手 |
16136万 |
-0.07 |
-1.35% |
2022-03-10 |
5.14 |
5.28 |
5.07 |
5.20 |
449639手 |
23313万 |
0.10 |
1.96% |
2022-03-09 |
4.94 |
5.12 |
4.83 |
5.10 |
425202手 |
21359万 |
0.16 |
3.24% |
2022-03-08 |
5.05 |
5.16 |
4.94 |
4.94 |
336479手 |
16968万 |
-0.20 |
-3.89% |
2022-03-07 |
5.16 |
5.23 |
5.10 |
5.14 |
215514手 |
11108万 |
-0.06 |
-1.15% |
2022-03-04 |
5.28 |
5.30 |
5.10 |
5.20 |
402295手 |
20831万 |
-0.19 |
-3.52% |
2022-03-03 |
5.23 |
5.48 |
5.21 |
5.39 |
552360手 |
29344万 |
0.18 |
3.46% |
2022-03-02 |
5.13 |
5.25 |
5.10 |
5.21 |
317782手 |
16521万 |
0.01 |
0.19% |
2022-03-01 |
5.18 |
5.26 |
5.11 |
5.20 |
381450手 |
19872万 |
-0.02 |
-0.38% |
2022-02-28 |
5.13 |
5.25 |
5.02 |
5.22 |
405819手 |
20697万 |
0.06 |
1.16% |
2022-02-25 |
5.30 |
5.45 |
5.13 |
5.16 |
642011手 |
33801万 |
-0.15 |
-2.83% |
2022-02-24 |
5.70 |
5.73 |
5.31 |
5.31 |
879403手 |
48272万 |
-0.59 |
-10.00% |
2022-02-23 |
6.24 |
6.34 |
5.80 |
5.90 |
1232711手 |
74208万 |
-0.54 |
-8.38% |
2022-02-22 |
6.48 |
6.74 |
6.30 |
6.44 |
1234561手 |
80167万 |
0.11 |
1.74% |
2022-02-21 |
6.26 |
6.42 |
6.05 |
6.33 |
688194手 |
43163万 |
0.11 |
1.77% |
2022-02-18 |
5.98 |
6.34 |
5.90 |
6.22 |
678648手 |
41821万 |
0.01 |
0.16% |
2022-02-17 |
6.38 |
6.38 |
6.03 |
6.21 |
893817手 |
55579万 |
-0.28 |
-4.31% |
2022-02-16 |
6.09 |
6.66 |
6.04 |
6.49 |
1208133手 |
77211万 |
0.40 |
6.57% |
2022-02-15 |
6.18 |
6.49 |
5.89 |
6.09 |
958758手 |
59218万 |
-0.13 |
-2.09% |
2022-02-14 |
6.05 |
6.50 |
6.00 |
6.22 |
826209手 |
51470万 |
-0.03 |
-0.48% |
2022-02-11 |
5.98 |
6.55 |
5.88 |
6.25 |
1099853手 |
68650万 |
-0.05 |
-0.79% |
2022-02-10 |
6.30 |
6.42 |
6.00 |
6.30 |
1400065手 |
87381万 |
0.07 |
1.12% |
2022-02-09 |
6.32 |
6.77 |
6.10 |
6.23 |
1958096手 |
124919万 |
-0.04 |
-0.64% |
2022-02-08 |
6.10 |
6.27 |
5.88 |
6.27 |
956683手 |
59380万 |
0.57 |
10.00% |
2022-02-07 |
5.35 |
5.70 |
5.20 |
5.70 |
491206手 |
26848万 |
0.52 |
10.04% |
2022-01-28 |
4.98 |
5.34 |
4.94 |
5.18 |
770895手 |
39634万 |
0.13 |
2.57% |
2022-01-27 |
4.88 |
5.25 |
4.70 |
5.05 |
908384手 |
45567万 |
0.04 |
0.80% |
2022-01-26 |
4.77 |
5.24 |
4.73 |
5.01 |
824843手 |
41124万 |
0.24 |
5.03% |
2022-01-25 |
4.74 |
5.04 |
4.70 |
4.77 |
818619手 |
39839万 |
-0.01 |
-0.21% |
2022-01-24 |
4.85 |
5.22 |
4.78 |
4.78 |
1134731手 |
55213万 |
-0.53 |
-9.98% |
2022-01-21 |
5.65 |
5.74 |
5.31 |
5.31 |
846729手 |
45947万 |
-0.59 |
-10.00% |
2022-01-20 |
5.81 |
6.07 |
5.36 |
5.90 |
2261191手 |
131716万 |
0.38 |
6.88% |
2022-01-19 |
5.52 |
5.52 |
5.52 |
5.52 |
119641手 |
6604万 |
0.50 |
9.96% |
2022-01-18 |
4.53 |
5.02 |
4.47 |
5.02 |
619696手 |
29826万 |
0.46 |
10.09% |
2022-01-17 |
4.64 |
4.70 |
4.54 |
4.56 |
469073手 |
21523万 |
-0.07 |
-1.51% |
2022-01-14 |
4.90 |
5.08 |
4.63 |
4.63 |
1011591手 |
48251万 |
-0.25 |
-5.12% |
2022-01-13 |
4.45 |
4.88 |
4.43 |
4.88 |
894369手 |
42786万 |
0.44 |
9.91% |
2022-01-12 |
4.42 |
4.46 |
4.33 |
4.44 |
436592手 |
19203万 |
-0.02 |
-0.45% |
2022-01-11 |
4.66 |
4.70 |
4.40 |
4.46 |
948651手 |
42837万 |
-0.40 |
-8.23% |
2022-01-10 |
4.43 |
4.86 |
4.34 |
4.86 |
1188531手 |
54965万 |
0.44 |
9.96% |
2022-01-07 |
4.16 |
4.58 |
4.16 |
4.42 |
689467手 |
30651万 |
0.26 |
6.25% |