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 |
5.47 |
5.66 |
5.45 |
5.64 |
20559手 |
1152万 |
0.17 |
3.11% |
2022-06-22 |
5.47 |
5.52 |
5.33 |
5.47 |
21488手 |
1169万 |
0.15 |
2.82% |
2022-06-21 |
5.30 |
5.38 |
5.26 |
5.32 |
11081手 |
589万 |
0.02 |
0.38% |
2022-06-20 |
5.22 |
5.34 |
5.17 |
5.30 |
16968手 |
897万 |
0.13 |
2.52% |
2022-06-17 |
5.26 |
5.32 |
5.15 |
5.17 |
36636手 |
1909万 |
-0.16 |
-3.00% |
2022-06-16 |
5.48 |
5.49 |
5.33 |
5.33 |
21131手 |
1137万 |
-0.14 |
-2.56% |
2022-06-15 |
5.50 |
5.55 |
5.40 |
5.47 |
24537手 |
1340万 |
-0.07 |
-1.26% |
2022-06-14 |
5.36 |
5.57 |
5.15 |
5.54 |
56603手 |
2989万 |
0.12 |
2.21% |
2022-06-13 |
5.61 |
5.74 |
5.42 |
5.42 |
54286手 |
2963万 |
-0.28 |
-4.91% |
2022-06-10 |
5.94 |
5.96 |
5.70 |
5.70 |
48815手 |
2859万 |
-0.30 |
-5.00% |
2022-06-09 |
5.91 |
6.00 |
5.90 |
6.00 |
18907手 |
1125万 |
0.05 |
0.84% |
2022-06-08 |
5.97 |
5.97 |
5.85 |
5.95 |
27076手 |
1603万 |
0.02 |
0.34% |
2022-06-07 |
5.91 |
6.01 |
5.90 |
5.93 |
28158手 |
1679万 |
-0.02 |
-0.34% |
2022-06-06 |
5.84 |
6.04 |
5.80 |
5.95 |
31205手 |
1853万 |
0.11 |
1.88% |
2022-06-02 |
5.73 |
5.88 |
5.71 |
5.84 |
34442手 |
1991万 |
-0.05 |
-0.85% |
2022-06-01 |
5.93 |
5.93 |
5.70 |
5.89 |
32341手 |
1887万 |
-0.04 |
-0.68% |
2022-05-31 |
6.07 |
6.08 |
5.86 |
5.93 |
27815手 |
1659万 |
-0.09 |
-1.50% |
2022-05-30 |
5.92 |
6.06 |
5.86 |
6.02 |
30468手 |
1824万 |
0.12 |
2.03% |
2022-05-27 |
5.83 |
6.00 |
5.83 |
5.90 |
28342手 |
1671万 |
0.04 |
0.68% |
2022-05-26 |
6.00 |
6.05 |
5.83 |
5.86 |
36794手 |
2179万 |
-0.15 |
-2.50% |
2022-05-25 |
5.85 |
6.01 |
5.78 |
6.01 |
38872手 |
2315万 |
0.22 |
3.80% |
2022-05-24 |
6.01 |
6.09 |
5.77 |
5.79 |
46345手 |
2732万 |
-0.28 |
-4.61% |
2022-05-23 |
5.90 |
6.14 |
5.90 |
6.07 |
56448手 |
3415万 |
0.17 |
2.88% |
2022-05-20 |
5.63 |
5.95 |
5.60 |
5.90 |
62250手 |
3632万 |
0.23 |
4.06% |
2022-05-19 |
5.45 |
5.68 |
5.32 |
5.67 |
71950手 |
3945万 |
0.09 |
1.61% |
2022-05-18 |
5.81 |
5.87 |
5.51 |
5.58 |
55645手 |
3146万 |
-0.22 |
-3.79% |
2022-05-17 |
5.66 |
5.88 |
5.61 |
5.80 |
36862手 |
2116万 |
0.17 |
3.02% |
2022-05-16 |
5.48 |
5.70 |
5.44 |
5.63 |
37833手 |
2105万 |
0.16 |
2.92% |
2022-05-13 |
5.32 |
5.49 |
5.32 |
5.47 |
23089手 |
1246万 |
0.14 |
2.63% |
2022-05-12 |
5.10 |
5.35 |
5.10 |
5.33 |
23419手 |
1230万 |
0.23 |
4.51% |
2022-05-11 |
5.01 |
5.16 |
5.00 |
5.10 |
13434手 |
686万 |
0.08 |
1.59% |
2022-05-10 |
5.01 |
5.08 |
4.96 |
5.02 |
7537手 |
378万 |
-0.04 |
-0.79% |
2022-05-09 |
4.95 |
5.06 |
4.90 |
5.06 |
9364手 |
466万 |
0.04 |
0.80% |
2022-05-06 |
5.00 |
5.10 |
5.00 |
5.02 |
10365手 |
521万 |
-0.08 |
-1.57% |
2022-05-05 |
5.20 |
5.24 |
5.10 |
5.10 |
26483手 |
1366万 |
-0.15 |
-2.86% |
2022-04-29 |
5.40 |
5.40 |
5.08 |
5.25 |
31074手 |
1623万 |
0.10 |
1.94% |
2022-04-28 |
4.98 |
5.21 |
4.89 |
5.15 |
20120手 |
1036万 |
0.19 |
3.83% |
2022-04-27 |
4.52 |
4.98 |
4.52 |
4.96 |
16438手 |
792万 |
0.22 |
4.64% |
2022-04-26 |
4.87 |
4.99 |
4.65 |
4.74 |
18495手 |
898万 |
-0.13 |
-2.67% |
2022-04-25 |
4.87 |
5.02 |
4.87 |
4.87 |
26183手 |
1283万 |
-0.26 |
-5.07% |
2022-04-22 |
5.03 |
5.22 |
4.95 |
5.13 |
12460手 |
629万 |
0.08 |
1.58% |
2022-04-21 |
5.15 |
5.22 |
5.03 |
5.05 |
11838手 |
605万 |
-0.10 |
-1.94% |
2022-04-20 |
5.26 |
5.30 |
5.12 |
5.15 |
17141手 |
890万 |
-0.11 |
-2.09% |
2022-04-19 |
5.36 |
5.45 |
5.22 |
5.26 |
13419手 |
712万 |
-0.10 |
-1.87% |
2022-04-18 |
5.18 |
5.44 |
5.13 |
5.36 |
16204手 |
851万 |
0.14 |
2.68% |
2022-04-15 |
5.34 |
5.42 |
5.21 |
5.22 |
16023手 |
847万 |
-0.16 |
-2.97% |
2022-04-14 |
5.41 |
5.44 |
5.29 |
5.38 |
15743手 |
846万 |
0.01 |
0.19% |
2022-04-13 |
5.35 |
5.46 |
5.30 |
5.37 |
20836手 |
1124万 |
0.00 |
0.00% |
2022-04-12 |
5.16 |
5.40 |
5.09 |
5.37 |
28044手 |
1464万 |
0.21 |
4.07% |
2022-04-11 |
5.18 |
5.34 |
5.11 |
5.16 |
31904手 |
1666万 |
-0.02 |
-0.39% |
2022-04-08 |
4.92 |
5.18 |
4.92 |
5.18 |
30970手 |
1584万 |
0.25 |
5.07% |
2022-04-07 |
4.73 |
4.97 |
4.70 |
4.93 |
27115手 |
1314万 |
0.16 |
3.35% |
2022-04-06 |
4.67 |
4.78 |
4.65 |
4.77 |
38452手 |
1816万 |
0.15 |
3.25% |
2022-04-01 |
4.88 |
4.93 |
4.61 |
4.62 |
62277手 |
2932万 |
-0.23 |
-4.74% |
2022-03-31 |
4.90 |
5.00 |
4.84 |
4.85 |
16894手 |
828万 |
-0.05 |
-1.02% |
2022-03-30 |
4.69 |
4.97 |
4.69 |
4.90 |
20065手 |
973万 |
0.17 |
3.59% |
2022-03-29 |
4.86 |
4.88 |
4.68 |
4.73 |
15349手 |
730万 |
-0.11 |
-2.27% |
2022-03-28 |
4.90 |
4.95 |
4.84 |
4.84 |
14772手 |
720万 |
-0.09 |
-1.83% |
2022-03-25 |
4.83 |
4.97 |
4.82 |
4.93 |
18425手 |
902万 |
0.13 |
2.71% |
2022-03-24 |
4.91 |
4.92 |
4.80 |
4.80 |
16420手 |
795万 |
-0.12 |
-2.44% |
2022-03-23 |
4.96 |
4.97 |
4.87 |
4.92 |
14563手 |
714万 |
0.00 |
0.00% |
2022-03-22 |
4.79 |
4.97 |
4.76 |
4.92 |
18312手 |
891万 |
0.13 |
2.71% |
2022-03-21 |
4.78 |
4.83 |
4.76 |
4.79 |
15201手 |
728万 |
0.02 |
0.42% |
2022-03-18 |
4.68 |
4.77 |
4.65 |
4.77 |
16814手 |
795万 |
0.06 |
1.27% |
2022-03-17 |
4.77 |
4.84 |
4.69 |
4.71 |
21256手 |
1009万 |
-0.01 |
-0.21% |
2022-03-16 |
4.62 |
4.74 |
4.52 |
4.72 |
28543手 |
1325万 |
0.10 |
2.17% |
2022-03-15 |
4.86 |
4.86 |
4.62 |
4.62 |
21487手 |
1014万 |
-0.24 |
-4.94% |
2022-03-14 |
4.97 |
5.00 |
4.85 |
4.86 |
19045手 |
931万 |
-0.12 |
-2.41% |
2022-03-11 |
4.97 |
5.04 |
4.83 |
4.98 |
25318手 |
1244万 |
-0.05 |
-0.99% |
2022-03-10 |
5.12 |
5.19 |
5.02 |
5.03 |
20904手 |
1061万 |
-0.03 |
-0.59% |
2022-03-09 |
5.08 |
5.17 |
4.93 |
5.06 |
39023手 |
1955万 |
-0.13 |
-2.50% |
2022-03-08 |
5.40 |
5.49 |
5.19 |
5.19 |
30614手 |
1618万 |
-0.27 |
-4.95% |
2022-03-07 |
5.58 |
5.62 |
5.42 |
5.46 |
16558手 |
913万 |
-0.04 |
-0.73% |
2022-03-04 |
5.54 |
5.63 |
5.47 |
5.50 |
22690手 |
1257万 |
-0.07 |
-1.26% |
2022-03-03 |
5.86 |
5.93 |
5.57 |
5.57 |
65482手 |
3696万 |
-0.29 |
-4.95% |
2022-03-02 |
6.10 |
6.18 |
5.82 |
5.86 |
35755手 |
2138万 |
-0.27 |
-4.41% |
2022-03-01 |
6.00 |
6.18 |
5.99 |
6.13 |
31645手 |
1929万 |
0.22 |
3.72% |
2022-02-28 |
5.85 |
6.02 |
5.75 |
5.91 |
25923手 |
1532万 |
0.03 |
0.51% |
2022-02-25 |
5.76 |
5.90 |
5.75 |
5.88 |
26246手 |
1532万 |
0.09 |
1.55% |
2022-02-24 |
5.75 |
5.96 |
5.65 |
5.79 |
40133手 |
2324万 |
0.00 |
0.00% |
2022-02-23 |
5.64 |
5.85 |
5.64 |
5.79 |
70683手 |
4059万 |
0.00 |
0.00% |
2022-02-22 |
5.79 |
5.79 |
5.79 |
5.79 |
5338手 |
309万 |
-0.30 |
-4.93% |
2022-02-21 |
6.09 |
6.09 |
6.09 |
6.09 |
7278手 |
443万 |
-0.32 |
-4.99% |
2022-02-18 |
6.38 |
6.48 |
6.33 |
6.41 |
26871手 |
1720万 |
0.02 |
0.31% |
2022-02-17 |
6.63 |
6.65 |
6.35 |
6.39 |
33641手 |
2181万 |
-0.24 |
-3.62% |
2022-02-16 |
6.51 |
6.68 |
6.48 |
6.63 |
18040手 |
1181万 |
0.13 |
2.00% |
2022-02-15 |
6.51 |
6.55 |
6.45 |
6.50 |
16566手 |
1076万 |
0.00 |
0.00% |
2022-02-14 |
6.51 |
6.62 |
6.47 |
6.50 |
22190手 |
1450万 |
-0.07 |
-1.06% |
2022-02-11 |
6.79 |
6.79 |
6.57 |
6.57 |
23246手 |
1542万 |
-0.14 |
-2.09% |
2022-02-10 |
6.60 |
6.86 |
6.58 |
6.71 |
36239手 |
2441万 |
0.11 |
1.67% |
2022-02-09 |
6.38 |
6.63 |
6.33 |
6.60 |
32643手 |
2131万 |
0.21 |
3.29% |
2022-02-08 |
6.30 |
6.45 |
6.26 |
6.39 |
24419手 |
1557万 |
0.08 |
1.27% |
2022-02-07 |
6.16 |
6.36 |
6.11 |
6.31 |
26372手 |
1656万 |
0.22 |
3.61% |
2022-01-28 |
6.01 |
6.12 |
5.97 |
6.09 |
13868手 |
838万 |
0.09 |
1.50% |
2022-01-27 |
6.10 |
6.28 |
6.00 |
6.00 |
17512手 |
1073万 |
-0.10 |
-1.64% |
2022-01-26 |
6.02 |
6.15 |
6.00 |
6.10 |
8352手 |
509万 |
0.08 |
1.33% |
2022-01-25 |
6.22 |
6.22 |
6.01 |
6.02 |
20169手 |
1230万 |
-0.21 |
-3.37% |
2022-01-24 |
6.35 |
6.35 |
6.20 |
6.23 |
19832手 |
1236万 |
-0.12 |
-1.89% |
2022-01-21 |
6.09 |
6.41 |
6.09 |
6.35 |
26780手 |
1668万 |
0.24 |
3.93% |
2022-01-20 |
6.10 |
6.13 |
6.08 |
6.11 |
15031手 |
917万 |
-0.02 |
-0.33% |
2022-01-19 |
6.10 |
6.20 |
6.06 |
6.13 |
16418手 |
1008万 |
0.01 |
0.16% |
2022-01-18 |
6.12 |
6.20 |
6.08 |
6.12 |
16222手 |
993万 |
-0.04 |
-0.65% |
2022-01-17 |
6.15 |
6.18 |
6.09 |
6.16 |
16044手 |
985万 |
-0.02 |
-0.32% |
2022-01-14 |
6.38 |
6.42 |
6.13 |
6.18 |
30900手 |
1939万 |
-0.20 |
-3.13% |
2022-01-13 |
6.28 |
6.52 |
6.28 |
6.38 |
39027手 |
2505万 |
0.10 |
1.59% |
2022-01-12 |
6.29 |
6.30 |
6.21 |
6.28 |
22863手 |
1429万 |
0.01 |
0.16% |
2022-01-11 |
6.29 |
6.36 |
6.22 |
6.27 |
23043手 |
1448万 |
0.01 |
0.16% |
2022-01-10 |
6.31 |
6.36 |
6.13 |
6.26 |
25517手 |
1590万 |
0.02 |
0.32% |
2022-01-07 |
6.26 |
6.32 |
6.20 |
6.24 |
26666手 |
1664万 |
-0.01 |
-0.16% |
2022-01-06 |
6.18 |
6.29 |
6.18 |
6.25 |
26178手 |
1636万 |
0.04 |
0.64% |
2022-01-05 |
6.13 |
6.26 |
6.02 |
6.21 |
62490手 |
3828万 |
0.03 |
0.48% |
2022-01-04 |
6.20 |
6.28 |
6.12 |
6.18 |
75164手 |
4680万 |
0.20 |
3.34% |
2021-12-31 |
5.91 |
6.02 |
5.88 |
5.98 |
29292手 |
1739万 |
0.06 |
1.01% |
2021-12-30 |
5.89 |
5.96 |
5.85 |
5.92 |
16966手 |
1004万 |
0.06 |
1.02% |
2021-12-29 |
5.73 |
6.05 |
5.73 |
5.86 |
23908手 |
1412万 |
0.09 |
1.56% |
2021-12-28 |
5.88 |
5.91 |
5.68 |
5.77 |
29125手 |
1690万 |
-0.02 |
-0.34% |
2021-12-27 |
5.52 |
5.79 |
5.51 |
5.79 |
27804手 |
1595万 |
0.28 |
5.08% |