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 |
2023-12-07 |
6.40 |
6.57 |
6.40 |
6.53 |
319142手 |
20757万 |
0.10 |
1.55% |
2023-12-06 |
6.35 |
6.53 |
6.28 |
6.43 |
280663手 |
17950万 |
0.06 |
0.94% |
2023-12-05 |
6.62 |
6.62 |
6.37 |
6.37 |
387848手 |
24969万 |
-0.26 |
-3.92% |
2023-12-04 |
6.59 |
6.69 |
6.54 |
6.63 |
269039手 |
17864万 |
0.05 |
0.76% |
2023-12-01 |
6.39 |
6.59 |
6.37 |
6.58 |
263014手 |
17091万 |
0.20 |
3.13% |
2023-11-30 |
6.46 |
6.49 |
6.34 |
6.38 |
234622手 |
15022万 |
-0.07 |
-1.08% |
2023-11-29 |
6.48 |
6.54 |
6.45 |
6.45 |
157450手 |
10219万 |
-0.07 |
-1.07% |
2023-11-28 |
6.53 |
6.57 |
6.45 |
6.52 |
189623手 |
12345万 |
0.00 |
0.00% |
2023-11-27 |
6.50 |
6.63 |
6.50 |
6.52 |
237430手 |
15547万 |
0.00 |
0.00% |
2023-11-24 |
6.72 |
6.72 |
6.50 |
6.52 |
284942手 |
18713万 |
-0.19 |
-2.83% |
2023-11-23 |
6.64 |
6.72 |
6.55 |
6.71 |
257908手 |
17175万 |
0.04 |
0.60% |
2023-11-22 |
6.65 |
6.76 |
6.64 |
6.67 |
246175手 |
16510万 |
-0.01 |
-0.15% |
2023-11-21 |
6.79 |
6.81 |
6.66 |
6.68 |
274257手 |
18475万 |
-0.09 |
-1.33% |
2023-11-20 |
6.73 |
6.81 |
6.70 |
6.77 |
278999手 |
18865万 |
0.05 |
0.74% |
2023-11-17 |
6.68 |
6.75 |
6.67 |
6.72 |
217029手 |
14563万 |
0.02 |
0.30% |
2023-11-16 |
6.68 |
6.78 |
6.64 |
6.70 |
232115手 |
15617万 |
-0.01 |
-0.15% |
2023-11-15 |
6.82 |
6.84 |
6.68 |
6.71 |
308836手 |
20836万 |
-0.04 |
-0.59% |
2023-11-14 |
6.70 |
6.81 |
6.68 |
6.75 |
353819手 |
23892万 |
0.09 |
1.35% |
2023-11-13 |
6.52 |
6.68 |
6.50 |
6.66 |
283019手 |
18762万 |
0.16 |
2.46% |
2023-11-10 |
6.59 |
6.59 |
6.48 |
6.50 |
222940手 |
14550万 |
-0.10 |
-1.51% |
2023-11-09 |
6.66 |
6.71 |
6.57 |
6.60 |
265419手 |
17589万 |
-0.07 |
-1.05% |
2023-11-08 |
6.59 |
6.77 |
6.56 |
6.67 |
479446手 |
31986万 |
0.13 |
1.99% |
2023-11-07 |
6.53 |
6.58 |
6.48 |
6.54 |
233579手 |
15261万 |
0.01 |
0.15% |
2023-11-06 |
6.44 |
6.58 |
6.41 |
6.53 |
315616手 |
20559万 |
0.15 |
2.35% |
2023-11-03 |
6.27 |
6.45 |
6.27 |
6.38 |
375790手 |
23969万 |
0.11 |
1.75% |
2023-11-02 |
6.29 |
6.36 |
6.27 |
6.27 |
267108手 |
16863万 |
-0.02 |
-0.32% |
2023-11-01 |
6.32 |
6.37 |
6.27 |
6.29 |
244053手 |
15402万 |
-0.01 |
-0.16% |
2023-10-31 |
6.37 |
6.42 |
6.26 |
6.30 |
284302手 |
18001万 |
-0.08 |
-1.25% |
2023-10-30 |
6.21 |
6.43 |
6.16 |
6.38 |
454070手 |
28667万 |
0.13 |
2.08% |
2023-10-27 |
6.38 |
6.42 |
6.16 |
6.25 |
574011手 |
35851万 |
-0.15 |
-2.34% |
2023-10-26 |
6.19 |
6.42 |
6.15 |
6.40 |
401572手 |
25424万 |
0.16 |
2.56% |
2023-10-25 |
6.06 |
6.36 |
6.03 |
6.24 |
475681手 |
29671万 |
0.23 |
3.83% |
2023-10-24 |
5.99 |
6.14 |
5.87 |
6.01 |
312655手 |
18779万 |
0.06 |
1.01% |
2023-10-23 |
6.15 |
6.18 |
5.92 |
5.95 |
323719手 |
19475万 |
-0.25 |
-4.03% |
2023-10-20 |
6.45 |
6.46 |
6.19 |
6.20 |
487786手 |
30734万 |
-0.31 |
-4.76% |
2023-10-19 |
6.65 |
6.77 |
6.49 |
6.51 |
519368手 |
34477万 |
-0.19 |
-2.84% |
2023-10-18 |
6.67 |
6.79 |
6.46 |
6.70 |
576364手 |
38293万 |
0.03 |
0.45% |
2023-10-17 |
6.64 |
6.71 |
6.55 |
6.67 |
299242手 |
19851万 |
0.08 |
1.21% |
2023-10-16 |
6.59 |
6.68 |
6.53 |
6.59 |
251388手 |
16557万 |
-0.02 |
-0.30% |
2023-10-13 |
6.65 |
6.66 |
6.58 |
6.61 |
181434手 |
12005万 |
-0.06 |
-0.90% |
2023-10-12 |
6.72 |
6.73 |
6.64 |
6.67 |
248595手 |
16594万 |
-0.04 |
-0.60% |
2023-10-11 |
6.62 |
6.75 |
6.57 |
6.71 |
366043手 |
24469万 |
0.09 |
1.36% |
2023-10-10 |
6.55 |
6.64 |
6.50 |
6.62 |
295085手 |
19446万 |
0.10 |
1.53% |
2023-10-09 |
6.48 |
6.57 |
6.46 |
6.52 |
222476手 |
14525万 |
0.02 |
0.31% |
2023-09-28 |
6.47 |
6.52 |
6.45 |
6.50 |
209200手 |
13571万 |
0.05 |
0.78% |
2023-09-27 |
6.47 |
6.49 |
6.44 |
6.45 |
208679手 |
13491万 |
-0.05 |
-0.77% |
2023-09-26 |
6.48 |
6.56 |
6.44 |
6.50 |
173465手 |
11284万 |
0.01 |
0.15% |
2023-09-25 |
6.57 |
6.58 |
6.47 |
6.49 |
242302手 |
15758万 |
-0.09 |
-1.37% |
2023-09-22 |
6.40 |
6.59 |
6.31 |
6.58 |
380174手 |
24666万 |
0.23 |
3.62% |
2023-09-21 |
6.29 |
6.42 |
6.29 |
6.35 |
261989手 |
16699万 |
0.04 |
0.63% |
2023-09-20 |
6.32 |
6.39 |
6.30 |
6.31 |
182231手 |
11571万 |
-0.01 |
-0.16% |
2023-09-19 |
6.44 |
6.44 |
6.28 |
6.32 |
238619手 |
15142万 |
-0.12 |
-1.86% |
2023-09-18 |
6.40 |
6.48 |
6.36 |
6.44 |
172194手 |
11081万 |
0.01 |
0.16% |
2023-09-15 |
6.49 |
6.52 |
6.41 |
6.43 |
210230手 |
13575万 |
-0.05 |
-0.77% |
2023-09-14 |
6.54 |
6.55 |
6.43 |
6.48 |
267977手 |
17400万 |
-0.06 |
-0.92% |
2023-09-13 |
6.76 |
6.77 |
6.50 |
6.54 |
400227手 |
26379万 |
-0.24 |
-3.54% |
2023-09-12 |
6.80 |
6.83 |
6.75 |
6.78 |
217936手 |
14778万 |
-0.02 |
-0.29% |
2023-09-11 |
6.69 |
6.83 |
6.64 |
6.80 |
321240手 |
21705万 |
0.10 |
1.49% |
2023-09-08 |
6.63 |
6.77 |
6.55 |
6.70 |
287434手 |
19144万 |
0.03 |
0.45% |
2023-09-07 |
6.70 |
6.81 |
6.66 |
6.67 |
255680手 |
17212万 |
-0.05 |
-0.74% |
2023-09-06 |
6.69 |
6.75 |
6.60 |
6.72 |
235521手 |
15718万 |
-0.01 |
-0.15% |
2023-09-05 |
6.78 |
6.85 |
6.70 |
6.73 |
245541手 |
16623万 |
-0.05 |
-0.74% |
2023-09-04 |
6.70 |
6.78 |
6.65 |
6.78 |
261109手 |
17535万 |
0.10 |
1.50% |
2023-09-01 |
6.72 |
6.74 |
6.64 |
6.68 |
195347手 |
13055万 |
-0.04 |
-0.59% |
2023-08-31 |
6.77 |
6.79 |
6.71 |
6.72 |
215720手 |
14529万 |
-0.05 |
-0.74% |
2023-08-30 |
6.61 |
6.84 |
6.60 |
6.77 |
342033手 |
23105万 |
0.15 |
2.27% |
2023-08-29 |
6.33 |
6.67 |
6.32 |
6.62 |
352582手 |
23068万 |
0.26 |
4.09% |
2023-08-28 |
6.61 |
6.66 |
6.34 |
6.36 |
466602手 |
30391万 |
0.06 |
0.95% |
2023-08-25 |
6.64 |
6.65 |
6.24 |
6.30 |
586543手 |
37426万 |
-0.40 |
-5.97% |
2023-08-24 |
6.68 |
6.80 |
6.63 |
6.70 |
362365手 |
24341万 |
0.03 |
0.45% |
2023-08-23 |
6.74 |
6.82 |
6.66 |
6.67 |
237405手 |
15972万 |
-0.11 |
-1.62% |
2023-08-22 |
6.60 |
6.80 |
6.58 |
6.78 |
289640手 |
19359万 |
0.20 |
3.04% |
2023-08-21 |
6.58 |
6.71 |
6.55 |
6.58 |
203995手 |
13555万 |
0.00 |
0.00% |
2023-08-18 |
6.75 |
6.82 |
6.58 |
6.58 |
233609手 |
15597万 |
-0.18 |
-2.66% |
2023-08-17 |
6.71 |
6.78 |
6.62 |
6.76 |
176010手 |
11827万 |
0.03 |
0.45% |
2023-08-16 |
6.81 |
6.88 |
6.68 |
6.73 |
214662手 |
14543万 |
-0.13 |
-1.90% |
2023-08-15 |
6.95 |
6.97 |
6.76 |
6.86 |
237801手 |
16284万 |
-0.10 |
-1.44% |
2023-08-14 |
6.80 |
6.97 |
6.78 |
6.96 |
221706手 |
15227万 |
0.10 |
1.46% |
2023-08-11 |
7.00 |
7.01 |
6.85 |
6.86 |
227520手 |
15766万 |
-0.15 |
-2.14% |
2023-08-10 |
6.94 |
7.03 |
6.93 |
7.01 |
197848手 |
13822万 |
0.06 |
0.86% |
2023-08-09 |
6.95 |
7.07 |
6.91 |
6.95 |
227470手 |
15915万 |
-0.04 |
-0.57% |
2023-08-08 |
7.06 |
7.06 |
6.95 |
6.99 |
266567手 |
18658万 |
-0.06 |
-0.85% |
2023-08-07 |
7.02 |
7.09 |
7.00 |
7.05 |
335080手 |
23611万 |
0.03 |
0.43% |
2023-08-04 |
6.87 |
7.06 |
6.87 |
7.02 |
496024手 |
34704万 |
0.15 |
2.18% |
2023-08-03 |
6.83 |
6.88 |
6.81 |
6.87 |
232560手 |
15935万 |
0.03 |
0.44% |
2023-08-02 |
6.80 |
6.85 |
6.77 |
6.84 |
209549手 |
14294万 |
0.03 |
0.44% |
2023-08-01 |
6.79 |
6.85 |
6.74 |
6.81 |
232729手 |
15828万 |
0.01 |
0.15% |
2023-07-31 |
6.73 |
6.84 |
6.70 |
6.80 |
291571手 |
19822万 |
0.08 |
1.19% |
2023-07-28 |
6.64 |
6.75 |
6.57 |
6.72 |
258056手 |
17212万 |
0.08 |
1.21% |
2023-07-27 |
6.70 |
6.74 |
6.63 |
6.64 |
212208手 |
14179万 |
-0.07 |
-1.04% |
2023-07-26 |
6.82 |
6.82 |
6.69 |
6.71 |
268818手 |
18106万 |
-0.12 |
-1.76% |
2023-07-25 |
6.76 |
6.85 |
6.73 |
6.83 |
265507手 |
18051万 |
0.12 |
1.79% |
2023-07-24 |
6.65 |
6.78 |
6.62 |
6.71 |
183532手 |
12311万 |
0.04 |
0.60% |
2023-07-21 |
6.70 |
6.73 |
6.63 |
6.67 |
224878手 |
15018万 |
-0.03 |
-0.45% |
2023-07-20 |
6.84 |
6.86 |
6.69 |
6.70 |
302186手 |
20447万 |
-0.15 |
-2.19% |
2023-07-19 |
6.85 |
6.91 |
6.82 |
6.85 |
195128手 |
13388万 |
0.01 |
0.15% |
2023-07-18 |
6.89 |
6.93 |
6.82 |
6.84 |
258511手 |
17737万 |
-0.06 |
-0.87% |
2023-07-17 |
6.87 |
6.98 |
6.86 |
6.90 |
293265手 |
20240万 |
-0.01 |
-0.14% |
2023-07-14 |
6.76 |
6.99 |
6.76 |
6.91 |
538267手 |
37168万 |
0.15 |
2.22% |
2023-07-13 |
6.68 |
6.79 |
6.65 |
6.76 |
295259手 |
19861万 |
0.08 |
1.20% |
2023-07-12 |
6.88 |
6.88 |
6.66 |
6.68 |
426840手 |
28785万 |
-0.18 |
-2.62% |
2023-07-11 |
6.82 |
6.91 |
6.80 |
6.86 |
304775手 |
20907万 |
0.06 |
0.88% |
2023-07-10 |
6.83 |
6.86 |
6.76 |
6.80 |
263690手 |
17935万 |
-0.01 |
-0.15% |
2023-07-07 |
6.90 |
6.92 |
6.68 |
6.81 |
462698手 |
31372万 |
-0.11 |
-1.59% |
2023-07-06 |
6.88 |
7.05 |
6.81 |
6.92 |
461325手 |
32138万 |
0.04 |
0.58% |
2023-07-05 |
7.06 |
7.09 |
6.87 |
6.88 |
516928手 |
35935万 |
-0.18 |
-2.55% |
2023-07-04 |
6.96 |
7.07 |
6.91 |
7.06 |
436194手 |
30612万 |
0.09 |
1.29% |
2023-07-03 |
7.03 |
7.03 |
6.83 |
6.97 |
621210手 |
43083万 |
-0.09 |
-1.27% |
2023-06-30 |
7.00 |
7.10 |
6.96 |
7.06 |
433759手 |
30512万 |
0.01 |
0.14% |
2023-06-29 |
6.95 |
7.11 |
6.89 |
7.05 |
540993手 |
37889万 |
0.06 |
0.86% |
2023-06-28 |
7.17 |
7.18 |
6.80 |
6.99 |
656564手 |
45472万 |
-0.17 |
-2.37% |
2023-06-27 |
7.18 |
7.24 |
7.11 |
7.16 |
532342手 |
38167万 |
0.00 |
0.00% |
2023-06-26 |
7.70 |
7.73 |
7.12 |
7.16 |
816806手 |
60174万 |
-0.58 |
-7.49% |
2023-06-21 |
8.13 |
8.14 |
7.71 |
7.74 |
863849手 |
68006万 |
-0.38 |
-4.68% |
2023-06-20 |
8.05 |
8.18 |
8.00 |
8.12 |
730206手 |
59158万 |
-0.07 |
-0.85% |
2023-06-19 |
8.30 |
8.38 |
8.11 |
8.19 |
850069手 |
69755万 |
0.08 |
0.99% |
2023-06-16 |
8.10 |
8.20 |
7.93 |
8.11 |
765717手 |
61989万 |
1.96 |
31.87% |