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 |
6.03 |
6.16 |
6.02 |
6.15 |
195069手 |
11884万 |
0.12 |
1.99% |
2022-06-22 |
6.19 |
6.19 |
6.03 |
6.03 |
210112手 |
12797万 |
-0.15 |
-2.43% |
2022-06-21 |
6.18 |
6.21 |
6.10 |
6.18 |
211139手 |
13009万 |
0.03 |
0.49% |
2022-06-20 |
6.18 |
6.22 |
6.14 |
6.15 |
215130手 |
13289万 |
-0.02 |
-0.32% |
2022-06-17 |
6.13 |
6.18 |
6.05 |
6.17 |
211275手 |
12953万 |
0.01 |
0.16% |
2022-06-16 |
6.14 |
6.22 |
6.14 |
6.16 |
252753手 |
15620万 |
0.02 |
0.33% |
2022-06-15 |
6.13 |
6.22 |
6.09 |
6.14 |
322082手 |
19867万 |
0.04 |
0.66% |
2022-06-14 |
6.01 |
6.11 |
5.84 |
6.10 |
278435手 |
16623万 |
0.02 |
0.33% |
2022-06-13 |
6.05 |
6.11 |
6.03 |
6.08 |
175650手 |
10656万 |
-0.03 |
-0.49% |
2022-06-10 |
5.98 |
6.12 |
5.96 |
6.11 |
209155手 |
12679万 |
0.09 |
1.50% |
2022-06-09 |
6.15 |
6.15 |
5.98 |
6.02 |
218873手 |
13232万 |
-0.12 |
-1.95% |
2022-06-08 |
6.12 |
6.22 |
6.04 |
6.14 |
285215手 |
17492万 |
0.04 |
0.66% |
2022-06-07 |
6.21 |
6.22 |
6.06 |
6.10 |
239739手 |
14639万 |
-0.08 |
-1.29% |
2022-06-06 |
6.04 |
6.22 |
6.00 |
6.18 |
337859手 |
20718万 |
0.13 |
2.15% |
2022-06-02 |
5.94 |
6.07 |
5.87 |
6.05 |
265358手 |
15861万 |
0.09 |
1.51% |
2022-06-01 |
5.92 |
6.02 |
5.89 |
5.96 |
205802手 |
12270万 |
0.04 |
0.68% |
2022-05-31 |
5.90 |
5.95 |
5.84 |
5.92 |
252704手 |
14923万 |
0.04 |
0.68% |
2022-05-30 |
5.91 |
5.94 |
5.84 |
5.88 |
173461手 |
10217万 |
-0.03 |
-0.51% |
2022-05-27 |
5.94 |
6.01 |
5.84 |
5.91 |
237798手 |
14093万 |
-0.02 |
-0.34% |
2022-05-26 |
5.88 |
5.96 |
5.78 |
5.93 |
305701手 |
17999万 |
0.10 |
1.72% |
2022-05-25 |
5.64 |
5.90 |
5.64 |
5.83 |
316096手 |
18346万 |
0.20 |
3.55% |
2022-05-24 |
5.94 |
5.96 |
5.63 |
5.63 |
277337手 |
16029万 |
-0.30 |
-5.06% |
2022-05-23 |
5.87 |
5.94 |
5.85 |
5.93 |
197797手 |
11658万 |
0.06 |
1.02% |
2022-05-20 |
5.81 |
5.87 |
5.79 |
5.87 |
201580手 |
11766万 |
0.07 |
1.21% |
2022-05-19 |
5.70 |
5.82 |
5.65 |
5.80 |
185566手 |
10655万 |
0.01 |
0.17% |
2022-05-18 |
5.80 |
5.88 |
5.78 |
5.79 |
189824手 |
11048万 |
0.03 |
0.52% |
2022-05-17 |
5.78 |
5.83 |
5.68 |
5.76 |
134557手 |
7720万 |
-0.01 |
-0.17% |
2022-05-16 |
5.88 |
5.91 |
5.74 |
5.77 |
182057手 |
10559万 |
-0.05 |
-0.86% |
2022-05-13 |
5.82 |
5.90 |
5.75 |
5.82 |
161525手 |
9397万 |
0.02 |
0.34% |
2022-05-12 |
5.74 |
5.88 |
5.71 |
5.80 |
224019手 |
12982万 |
0.02 |
0.35% |
2022-05-11 |
5.80 |
5.94 |
5.77 |
5.78 |
292542手 |
17149万 |
-0.02 |
-0.34% |
2022-05-10 |
5.64 |
5.83 |
5.58 |
5.80 |
241084手 |
13825万 |
0.07 |
1.22% |
2022-05-09 |
5.79 |
5.89 |
5.71 |
5.73 |
258623手 |
14938万 |
-0.05 |
-0.86% |
2022-05-06 |
5.65 |
6.00 |
5.61 |
5.78 |
315525手 |
18322万 |
-0.01 |
-0.17% |
2022-05-05 |
5.73 |
5.86 |
5.67 |
5.79 |
222465手 |
12878万 |
-0.03 |
-0.52% |
2022-04-29 |
5.62 |
5.82 |
5.57 |
5.82 |
357903手 |
20355万 |
0.24 |
4.30% |
2022-04-28 |
5.66 |
5.69 |
5.48 |
5.58 |
224535手 |
12543万 |
-0.12 |
-2.10% |
2022-04-27 |
5.49 |
5.74 |
5.34 |
5.70 |
481863手 |
26666万 |
0.13 |
2.33% |
2022-04-26 |
5.85 |
5.95 |
5.56 |
5.57 |
259069手 |
14917万 |
-0.23 |
-3.97% |
2022-04-25 |
6.24 |
6.24 |
5.80 |
5.80 |
305039手 |
18337万 |
-0.51 |
-8.08% |
2022-04-22 |
6.38 |
6.41 |
6.28 |
6.31 |
168778手 |
10675万 |
-0.09 |
-1.41% |
2022-04-21 |
6.64 |
6.68 |
6.37 |
6.40 |
257215手 |
16752万 |
-0.29 |
-4.33% |
2022-04-20 |
6.88 |
6.93 |
6.67 |
6.69 |
188875手 |
12844万 |
-0.06 |
-0.89% |
2022-04-19 |
6.71 |
6.78 |
6.69 |
6.75 |
103570手 |
6969万 |
0.03 |
0.45% |
2022-04-18 |
6.72 |
6.75 |
6.64 |
6.72 |
115923手 |
7756万 |
0.00 |
0.00% |
2022-04-15 |
6.85 |
6.85 |
6.72 |
6.72 |
169365手 |
11452万 |
-0.14 |
-2.04% |
2022-04-14 |
6.88 |
6.92 |
6.84 |
6.86 |
133553手 |
9192万 |
0.05 |
0.73% |
2022-04-13 |
6.89 |
6.95 |
6.80 |
6.81 |
173050手 |
11895万 |
-0.07 |
-1.02% |
2022-04-12 |
6.71 |
6.88 |
6.62 |
6.88 |
197112手 |
13257万 |
0.18 |
2.69% |
2022-04-11 |
6.93 |
6.95 |
6.66 |
6.70 |
250598手 |
17013万 |
-0.23 |
-3.32% |
2022-04-08 |
6.98 |
7.02 |
6.81 |
6.93 |
229169手 |
15829万 |
-0.05 |
-0.72% |
2022-04-07 |
7.12 |
7.14 |
6.97 |
6.98 |
275013手 |
19330万 |
-0.17 |
-2.38% |
2022-04-06 |
7.08 |
7.18 |
7.05 |
7.15 |
221354手 |
15781万 |
0.07 |
0.99% |
2022-04-01 |
7.05 |
7.09 |
7.01 |
7.08 |
156228手 |
11017万 |
-0.02 |
-0.28% |
2022-03-31 |
7.02 |
7.11 |
6.99 |
7.10 |
193913手 |
13697万 |
0.05 |
0.71% |
2022-03-30 |
7.02 |
7.06 |
6.96 |
7.05 |
187796手 |
13184万 |
0.09 |
1.29% |
2022-03-29 |
7.10 |
7.12 |
6.95 |
6.96 |
236532手 |
16569万 |
-0.13 |
-1.83% |
2022-03-28 |
7.02 |
7.13 |
6.93 |
7.09 |
196747手 |
13854万 |
0.07 |
1.00% |
2022-03-25 |
7.09 |
7.13 |
7.00 |
7.02 |
216063手 |
15255万 |
-0.05 |
-0.71% |
2022-03-24 |
7.15 |
7.15 |
7.05 |
7.07 |
291567手 |
20668万 |
-0.14 |
-1.94% |
2022-03-23 |
7.26 |
7.29 |
7.19 |
7.21 |
238140手 |
17213万 |
-0.03 |
-0.41% |
2022-03-22 |
7.19 |
7.28 |
7.12 |
7.24 |
268274手 |
19384万 |
0.04 |
0.56% |
2022-03-21 |
7.30 |
7.34 |
7.12 |
7.20 |
364271手 |
26284万 |
-0.10 |
-1.37% |
2022-03-18 |
7.22 |
7.32 |
7.15 |
7.30 |
307531手 |
22323万 |
0.07 |
0.97% |
2022-03-17 |
7.29 |
7.36 |
7.20 |
7.23 |
484936手 |
35230万 |
-0.01 |
-0.14% |
2022-03-16 |
7.18 |
7.27 |
6.89 |
7.24 |
575005手 |
40742万 |
0.16 |
2.26% |
2022-03-15 |
7.35 |
7.44 |
7.05 |
7.08 |
518128手 |
37410万 |
-0.29 |
-3.94% |
2022-03-14 |
7.56 |
7.66 |
7.37 |
7.37 |
307459手 |
23066万 |
-0.29 |
-3.79% |
2022-03-11 |
7.30 |
7.66 |
7.24 |
7.66 |
416204手 |
31084万 |
0.25 |
3.37% |
2022-03-10 |
7.55 |
7.58 |
7.37 |
7.41 |
349246手 |
26113万 |
0.03 |
0.41% |
2022-03-09 |
7.60 |
7.64 |
7.05 |
7.38 |
481757手 |
35365万 |
-0.15 |
-1.99% |
2022-03-08 |
7.63 |
7.73 |
7.50 |
7.53 |
376756手 |
28697万 |
-0.15 |
-1.95% |
2022-03-07 |
7.79 |
7.80 |
7.63 |
7.68 |
310443手 |
23873万 |
-0.17 |
-2.17% |
2022-03-04 |
8.03 |
8.09 |
7.80 |
7.85 |
485829手 |
38349万 |
-0.22 |
-2.73% |
2022-03-03 |
8.14 |
8.20 |
8.05 |
8.07 |
372335手 |
30174万 |
-0.11 |
-1.34% |
2022-03-02 |
8.08 |
8.34 |
8.06 |
8.18 |
437891手 |
36007万 |
0.02 |
0.24% |
2022-03-01 |
8.18 |
8.36 |
8.14 |
8.16 |
417404手 |
34294万 |
-0.07 |
-0.85% |
2022-02-28 |
8.19 |
8.24 |
7.85 |
8.23 |
589005手 |
47587万 |
0.15 |
1.86% |
2022-02-25 |
8.11 |
8.26 |
8.05 |
8.08 |
439683手 |
35778万 |
0.07 |
0.87% |
2022-02-24 |
8.37 |
8.44 |
7.89 |
8.01 |
973773手 |
79392万 |
-0.45 |
-5.32% |
2022-02-23 |
8.56 |
8.63 |
8.41 |
8.46 |
547671手 |
46448万 |
0.02 |
0.24% |
2022-02-22 |
8.50 |
8.74 |
8.37 |
8.44 |
910301手 |
77445万 |
-0.16 |
-1.86% |
2022-02-21 |
8.33 |
8.61 |
8.24 |
8.60 |
1082632手 |
91799万 |
0.40 |
4.88% |
2022-02-18 |
8.09 |
8.37 |
8.09 |
8.20 |
572437手 |
46869万 |
0.13 |
1.61% |
2022-02-17 |
8.11 |
8.23 |
8.01 |
8.07 |
473950手 |
38483万 |
0.00 |
0.00% |
2022-02-16 |
8.24 |
8.38 |
8.00 |
8.07 |
529891手 |
43018万 |
-0.05 |
-0.62% |
2022-02-15 |
8.15 |
8.23 |
8.07 |
8.12 |
393158手 |
31971万 |
-0.03 |
-0.37% |
2022-02-14 |
8.29 |
8.32 |
8.07 |
8.15 |
602550手 |
49205万 |
-0.10 |
-1.21% |
2022-02-11 |
8.21 |
8.63 |
8.16 |
8.25 |
1052909手 |
88305万 |
0.01 |
0.12% |
2022-02-10 |
8.13 |
8.40 |
7.98 |
8.24 |
1325277手 |
108875万 |
0.21 |
2.62% |
2022-02-09 |
7.30 |
8.03 |
7.28 |
8.03 |
896098手 |
70166万 |
0.73 |
10.00% |
2022-02-08 |
7.14 |
7.30 |
7.02 |
7.30 |
320567手 |
23093万 |
0.14 |
1.96% |
2022-02-07 |
7.28 |
7.30 |
7.14 |
7.16 |
324394手 |
23311万 |
0.03 |
0.42% |
2022-01-28 |
7.28 |
7.30 |
7.11 |
7.13 |
385876手 |
27749万 |
-0.07 |
-0.97% |
2022-01-27 |
7.76 |
7.80 |
7.20 |
7.20 |
648192手 |
47770万 |
-0.62 |
-7.93% |
2022-01-26 |
7.94 |
8.08 |
7.67 |
7.82 |
438717手 |
34401万 |
-0.09 |
-1.14% |
2022-01-25 |
8.22 |
8.27 |
7.90 |
7.91 |
582093手 |
46814万 |
-0.35 |
-4.24% |
2022-01-24 |
8.03 |
8.30 |
8.01 |
8.26 |
524342手 |
43114万 |
0.11 |
1.35% |
2022-01-21 |
8.15 |
8.41 |
8.12 |
8.15 |
630403手 |
51993万 |
-0.05 |
-0.61% |
2022-01-20 |
8.21 |
8.24 |
8.10 |
8.20 |
583285手 |
47721万 |
0.02 |
0.24% |
2022-01-19 |
8.01 |
8.24 |
7.99 |
8.18 |
612972手 |
49929万 |
0.10 |
1.24% |
2022-01-18 |
8.11 |
8.32 |
8.06 |
8.08 |
1084716手 |
88883万 |
-0.01 |
-0.12% |
2022-01-17 |
7.81 |
8.11 |
7.81 |
8.09 |
782499手 |
62692万 |
0.34 |
4.39% |
2022-01-14 |
7.70 |
7.81 |
7.65 |
7.75 |
277868手 |
21512万 |
-0.01 |
-0.13% |
2022-01-13 |
7.66 |
7.93 |
7.65 |
7.76 |
568313手 |
44221万 |
0.16 |
2.10% |
2022-01-12 |
7.58 |
7.66 |
7.56 |
7.60 |
186963手 |
14202万 |
0.03 |
0.40% |
2022-01-11 |
7.66 |
7.76 |
7.55 |
7.57 |
249536手 |
19064万 |
-0.12 |
-1.56% |
2022-01-10 |
7.60 |
7.72 |
7.46 |
7.69 |
272410手 |
20757万 |
0.07 |
0.92% |
2022-01-07 |
7.75 |
7.84 |
7.60 |
7.62 |
288039手 |
22170万 |
-0.11 |
-1.42% |
2022-01-06 |
7.78 |
7.80 |
7.69 |
7.73 |
249738手 |
19315万 |
-0.09 |
-1.15% |