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 |
6.48 |
6.59 |
6.21 |
6.37 |
929244手 |
58913万 |
-0.07 |
-1.09% |
2022-06-22 |
6.46 |
6.72 |
6.27 |
6.44 |
1299840手 |
84139万 |
-0.19 |
-2.87% |
2022-06-21 |
7.22 |
7.22 |
6.53 |
6.63 |
2116933手 |
142954万 |
-0.32 |
-4.60% |
2022-06-20 |
6.95 |
6.95 |
6.83 |
6.95 |
397155手 |
27599万 |
0.63 |
9.97% |
2022-06-17 |
6.35 |
6.45 |
6.17 |
6.32 |
834805手 |
52512万 |
-0.04 |
-0.63% |
2022-06-16 |
6.15 |
6.61 |
6.10 |
6.36 |
1319329手 |
83510万 |
0.26 |
4.26% |
2022-06-15 |
5.79 |
6.19 |
5.73 |
6.10 |
1349892手 |
81135万 |
0.31 |
5.35% |
2022-06-14 |
5.46 |
5.92 |
5.43 |
5.79 |
1162325手 |
66656万 |
0.23 |
4.14% |
2022-06-13 |
5.31 |
5.70 |
5.29 |
5.56 |
1022419手 |
56907万 |
0.08 |
1.46% |
2022-06-10 |
5.57 |
5.58 |
5.21 |
5.48 |
1494609手 |
79847万 |
-0.22 |
-3.86% |
2022-06-09 |
5.75 |
5.88 |
5.63 |
5.70 |
1313929手 |
75536万 |
-0.45 |
-7.32% |
2022-06-08 |
6.10 |
6.22 |
6.04 |
6.15 |
510868手 |
31237万 |
0.03 |
0.49% |
2022-06-07 |
6.10 |
6.24 |
6.04 |
6.12 |
546403手 |
33513万 |
0.04 |
0.66% |
2022-06-06 |
6.04 |
6.13 |
5.97 |
6.08 |
401908手 |
24253万 |
0.03 |
0.50% |
2022-06-02 |
6.11 |
6.12 |
5.92 |
6.05 |
400042手 |
24048万 |
-0.07 |
-1.14% |
2022-06-01 |
6.18 |
6.26 |
6.07 |
6.12 |
517873手 |
31836万 |
-0.10 |
-1.61% |
2022-05-31 |
6.03 |
6.26 |
6.02 |
6.22 |
745109手 |
46092万 |
0.19 |
3.15% |
2022-05-30 |
6.10 |
6.19 |
5.96 |
6.03 |
444112手 |
26942万 |
0.00 |
0.00% |
2022-05-27 |
6.08 |
6.13 |
5.94 |
6.03 |
396097手 |
23872万 |
-0.05 |
-0.82% |
2022-05-26 |
6.09 |
6.15 |
5.92 |
6.08 |
468923手 |
28273万 |
-0.04 |
-0.65% |
2022-05-25 |
6.03 |
6.17 |
5.99 |
6.12 |
564539手 |
34453万 |
0.08 |
1.32% |
2022-05-24 |
6.27 |
6.31 |
6.01 |
6.04 |
699387手 |
42933万 |
-0.24 |
-3.82% |
2022-05-23 |
5.95 |
6.50 |
5.94 |
6.28 |
966566手 |
59868万 |
0.35 |
5.90% |
2022-05-20 |
5.80 |
6.04 |
5.78 |
5.93 |
539714手 |
31893万 |
0.13 |
2.24% |
2022-05-19 |
5.85 |
5.89 |
5.71 |
5.80 |
501669手 |
29000万 |
-0.13 |
-2.19% |
2022-05-18 |
5.90 |
6.02 |
5.83 |
5.93 |
497663手 |
29522万 |
0.00 |
0.00% |
2022-05-17 |
6.01 |
6.01 |
5.87 |
5.93 |
657920手 |
38941万 |
-0.08 |
-1.33% |
2022-05-16 |
5.63 |
6.08 |
5.60 |
6.01 |
1045546手 |
61175万 |
0.42 |
7.51% |
2022-05-13 |
5.67 |
5.73 |
5.52 |
5.59 |
446294手 |
24983万 |
-0.09 |
-1.58% |
2022-05-12 |
5.68 |
5.96 |
5.53 |
5.68 |
655689手 |
37470万 |
-0.07 |
-1.22% |
2022-05-11 |
5.75 |
5.87 |
5.68 |
5.75 |
560397手 |
32447万 |
0.04 |
0.70% |
2022-05-10 |
5.65 |
5.72 |
5.50 |
5.71 |
465267手 |
26105万 |
-0.01 |
-0.17% |
2022-05-09 |
5.68 |
5.80 |
5.58 |
5.72 |
339998手 |
19358万 |
0.07 |
1.24% |
2022-05-06 |
5.78 |
5.78 |
5.60 |
5.65 |
416422手 |
23689万 |
-0.24 |
-4.08% |
2022-05-05 |
5.83 |
6.08 |
5.70 |
5.89 |
623615手 |
36899万 |
0.04 |
0.68% |
2022-04-29 |
5.92 |
5.95 |
5.71 |
5.85 |
500946手 |
29222万 |
-0.03 |
-0.51% |
2022-04-28 |
5.98 |
6.03 |
5.80 |
5.88 |
348464手 |
20603万 |
-0.15 |
-2.49% |
2022-04-27 |
5.70 |
6.05 |
5.52 |
6.03 |
573745手 |
33569万 |
0.24 |
4.14% |
2022-04-26 |
6.08 |
6.21 |
5.77 |
5.79 |
598393手 |
35798万 |
-0.27 |
-4.46% |
2022-04-25 |
6.15 |
6.60 |
6.04 |
6.06 |
773237手 |
48699万 |
-0.17 |
-2.73% |
2022-04-22 |
6.32 |
6.42 |
6.09 |
6.23 |
482235手 |
29996万 |
-0.24 |
-3.71% |
2022-04-21 |
6.75 |
6.92 |
6.44 |
6.47 |
723401手 |
47859万 |
-0.36 |
-5.27% |
2022-04-20 |
6.91 |
7.12 |
6.78 |
6.83 |
699872手 |
48554万 |
-0.14 |
-2.01% |
2022-04-19 |
6.64 |
7.07 |
6.57 |
6.97 |
1099231手 |
75928万 |
0.24 |
3.57% |
2022-04-18 |
7.14 |
7.16 |
6.38 |
6.73 |
1236009手 |
84548万 |
-0.35 |
-4.94% |
2022-04-15 |
6.99 |
7.45 |
6.82 |
7.08 |
667531手 |
47647万 |
0.10 |
1.43% |
2022-04-14 |
6.86 |
7.04 |
6.66 |
6.98 |
462846手 |
31904万 |
0.11 |
1.60% |
2022-04-13 |
7.10 |
7.22 |
6.85 |
6.87 |
494111手 |
34362万 |
-0.25 |
-3.51% |
2022-04-12 |
7.01 |
7.21 |
6.88 |
7.12 |
516702手 |
36331万 |
0.06 |
0.85% |
2022-04-11 |
7.13 |
7.40 |
6.99 |
7.06 |
746905手 |
53762万 |
-0.08 |
-1.12% |
2022-04-08 |
7.28 |
7.30 |
6.93 |
7.14 |
658853手 |
46524万 |
-0.17 |
-2.33% |
2022-04-07 |
7.40 |
7.59 |
7.22 |
7.31 |
740615手 |
54395万 |
-0.16 |
-2.14% |
2022-04-06 |
7.60 |
7.77 |
7.42 |
7.47 |
916087手 |
69175万 |
-0.24 |
-3.11% |
2022-04-01 |
7.78 |
7.87 |
7.50 |
7.71 |
954293手 |
73458万 |
0.00 |
0.00% |
2022-03-31 |
7.40 |
7.78 |
7.33 |
7.71 |
1097640手 |
83223万 |
0.25 |
3.35% |
2022-03-30 |
7.18 |
7.90 |
7.04 |
7.46 |
1429674手 |
107488万 |
0.13 |
1.77% |
2022-03-29 |
6.94 |
7.46 |
6.86 |
7.33 |
1430963手 |
102774万 |
0.33 |
4.71% |
2022-03-28 |
7.34 |
7.34 |
6.88 |
7.00 |
1307822手 |
92392万 |
-0.22 |
-3.05% |
2022-03-25 |
6.55 |
7.22 |
6.49 |
7.22 |
1161292手 |
81250万 |
0.66 |
10.06% |
2022-03-24 |
6.44 |
6.83 |
6.42 |
6.56 |
552086手 |
36686万 |
0.06 |
0.92% |
2022-03-23 |
6.49 |
6.68 |
6.40 |
6.50 |
483818手 |
31531万 |
0.02 |
0.31% |
2022-03-22 |
6.35 |
6.60 |
6.30 |
6.48 |
564083手 |
36457万 |
0.06 |
0.94% |
2022-03-21 |
6.26 |
6.53 |
6.20 |
6.42 |
560322手 |
35756万 |
0.16 |
2.56% |
2022-03-18 |
6.05 |
6.30 |
6.03 |
6.26 |
394090手 |
24402万 |
0.15 |
2.46% |
2022-03-17 |
6.06 |
6.29 |
6.06 |
6.11 |
462878手 |
28512万 |
0.06 |
0.99% |
2022-03-16 |
5.90 |
6.07 |
5.70 |
6.05 |
388475手 |
22922万 |
0.23 |
3.95% |
2022-03-15 |
6.10 |
6.19 |
5.79 |
5.82 |
461480手 |
27848万 |
-0.29 |
-4.75% |
2022-03-14 |
6.20 |
6.38 |
6.10 |
6.11 |
358996手 |
22321万 |
-0.15 |
-2.40% |
2022-03-11 |
6.00 |
6.27 |
5.92 |
6.26 |
552338手 |
33880万 |
0.19 |
3.13% |
2022-03-10 |
6.05 |
6.18 |
5.99 |
6.07 |
388454手 |
23643万 |
0.10 |
1.68% |
2022-03-09 |
6.13 |
6.20 |
5.68 |
5.97 |
585020手 |
34971万 |
-0.16 |
-2.61% |
2022-03-08 |
6.34 |
6.39 |
6.04 |
6.13 |
551148手 |
34192万 |
-0.27 |
-4.22% |
2022-03-07 |
6.65 |
6.68 |
6.32 |
6.40 |
577832手 |
37368万 |
-0.35 |
-5.18% |
2022-03-04 |
6.76 |
6.89 |
6.70 |
6.75 |
448295手 |
30413万 |
-0.05 |
-0.73% |
2022-03-03 |
6.98 |
6.98 |
6.75 |
6.80 |
573068手 |
39142万 |
-0.19 |
-2.72% |
2022-03-02 |
7.23 |
7.23 |
6.92 |
6.99 |
907612手 |
63904万 |
-0.37 |
-5.03% |
2022-03-01 |
7.09 |
7.43 |
6.96 |
7.36 |
998236手 |
71663万 |
0.47 |
6.82% |
2022-02-28 |
6.91 |
6.95 |
6.79 |
6.89 |
295632手 |
20300万 |
-0.02 |
-0.29% |
2022-02-25 |
7.00 |
7.07 |
6.88 |
6.91 |
391303手 |
27207万 |
-0.07 |
-1.00% |
2022-02-24 |
7.17 |
7.26 |
6.91 |
6.98 |
573366手 |
40479万 |
-0.26 |
-3.59% |
2022-02-23 |
7.30 |
7.40 |
7.15 |
7.24 |
367057手 |
26519万 |
-0.01 |
-0.14% |
2022-02-22 |
7.35 |
7.45 |
7.21 |
7.25 |
360193手 |
26327万 |
-0.17 |
-2.29% |
2022-02-21 |
7.20 |
7.45 |
7.16 |
7.42 |
473262手 |
34736万 |
0.19 |
2.63% |
2022-02-18 |
7.12 |
7.35 |
7.08 |
7.23 |
431820手 |
31126万 |
0.03 |
0.42% |
2022-02-17 |
7.16 |
7.22 |
6.99 |
7.20 |
461429手 |
32905万 |
0.03 |
0.42% |
2022-02-16 |
7.25 |
7.26 |
7.12 |
7.17 |
405933手 |
29154万 |
-0.04 |
-0.56% |
2022-02-15 |
7.25 |
7.32 |
7.12 |
7.21 |
393770手 |
28349万 |
-0.03 |
-0.41% |
2022-02-14 |
7.45 |
7.60 |
7.23 |
7.24 |
710439手 |
52492万 |
-0.26 |
-3.47% |
2022-02-11 |
7.84 |
8.01 |
7.44 |
7.50 |
1170843手 |
89587万 |
-0.35 |
-4.46% |
2022-02-10 |
7.08 |
7.85 |
7.04 |
7.85 |
1535255手 |
115331万 |
0.71 |
9.94% |
2022-02-09 |
6.60 |
7.31 |
6.60 |
7.14 |
1757671手 |
122671万 |
-0.03 |
-0.42% |
2022-02-08 |
7.17 |
7.17 |
7.17 |
7.17 |
125300手 |
8984万 |
-0.80 |
-10.04% |
2022-02-07 |
7.97 |
7.97 |
7.97 |
7.97 |
189599手 |
15111万 |
-0.88 |
-9.94% |
2022-01-28 |
8.77 |
9.03 |
8.66 |
8.85 |
343165手 |
30399万 |
0.14 |
1.61% |
2022-01-27 |
8.89 |
9.29 |
8.68 |
8.71 |
361908手 |
32346万 |
-0.28 |
-3.12% |
2022-01-26 |
8.85 |
9.09 |
8.85 |
8.99 |
271825手 |
24400万 |
0.14 |
1.58% |
2022-01-25 |
9.25 |
9.28 |
8.82 |
8.85 |
362189手 |
32771万 |
-0.40 |
-4.32% |
2022-01-24 |
9.22 |
9.41 |
9.16 |
9.25 |
242362手 |
22525万 |
-0.08 |
-0.86% |
2022-01-21 |
9.78 |
9.78 |
9.31 |
9.33 |
415949手 |
39464万 |
-0.51 |
-5.18% |
2022-01-20 |
9.58 |
9.99 |
9.56 |
9.84 |
569426手 |
55993万 |
0.28 |
2.93% |
2022-01-19 |
9.65 |
9.74 |
9.51 |
9.56 |
356420手 |
34190万 |
-0.18 |
-1.85% |
2022-01-18 |
10.00 |
10.07 |
9.60 |
9.74 |
585501手 |
57555万 |
-0.33 |
-3.28% |
2022-01-17 |
10.00 |
10.10 |
9.78 |
10.07 |
415911手 |
41463万 |
0.07 |
0.70% |
2022-01-14 |
10.24 |
10.46 |
9.95 |
10.00 |
576941手 |
58632万 |
-0.24 |
-2.34% |
2022-01-13 |
10.45 |
10.72 |
10.23 |
10.24 |
511319手 |
53400万 |
-0.29 |
-2.75% |
2022-01-12 |
10.75 |
10.80 |
10.31 |
10.53 |
611083手 |
64164万 |
-0.20 |
-1.86% |
2022-01-11 |
11.00 |
11.00 |
10.70 |
10.73 |
726324手 |
78667万 |
-0.33 |
-2.98% |
2022-01-10 |
10.09 |
11.11 |
10.00 |
11.06 |
1399230手 |
151227万 |
0.86 |
8.43% |
2022-01-07 |
10.27 |
10.48 |
10.15 |
10.20 |
474519手 |
48916万 |
-0.04 |
-0.39% |
2022-01-06 |
10.20 |
10.35 |
10.08 |
10.24 |
540238手 |
55138万 |
-0.15 |
-1.44% |