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 |
6.41 |
6.52 |
6.38 |
6.51 |
95853手 |
6191万 |
0.04 |
0.62% |
2022-06-22 |
6.70 |
6.70 |
6.45 |
6.47 |
143358手 |
9378万 |
-0.25 |
-3.72% |
2022-06-21 |
6.75 |
6.82 |
6.59 |
6.72 |
144078手 |
9640万 |
0.01 |
0.15% |
2022-06-20 |
6.66 |
6.82 |
6.59 |
6.71 |
148745手 |
9972万 |
-0.03 |
-0.45% |
2022-06-17 |
6.69 |
6.81 |
6.57 |
6.74 |
198398手 |
13247万 |
-0.04 |
-0.59% |
2022-06-16 |
6.90 |
6.98 |
6.73 |
6.78 |
220813手 |
15095万 |
-0.12 |
-1.74% |
2022-06-15 |
7.12 |
7.20 |
6.89 |
6.90 |
299045手 |
21005万 |
-0.38 |
-5.22% |
2022-06-14 |
7.05 |
7.45 |
6.85 |
7.28 |
447484手 |
31956万 |
0.07 |
0.97% |
2022-06-13 |
6.94 |
7.34 |
6.85 |
7.21 |
417995手 |
29578万 |
0.09 |
1.26% |
2022-06-10 |
6.96 |
7.88 |
6.82 |
7.12 |
633558手 |
45693万 |
-0.24 |
-3.26% |
2022-06-09 |
7.30 |
7.36 |
7.05 |
7.36 |
289037手 |
21119万 |
0.67 |
10.02% |
2022-06-08 |
6.18 |
6.69 |
6.08 |
6.69 |
207299手 |
13538万 |
0.61 |
10.03% |
2022-06-07 |
6.00 |
6.25 |
5.95 |
6.08 |
58295手 |
3555万 |
0.06 |
1.00% |
2022-06-06 |
6.09 |
6.10 |
6.01 |
6.02 |
38930手 |
2351万 |
-0.07 |
-1.15% |
2022-06-02 |
5.98 |
6.11 |
5.93 |
6.09 |
39376手 |
2380万 |
0.11 |
1.84% |
2022-06-01 |
5.92 |
6.02 |
5.90 |
5.98 |
34521手 |
2054万 |
0.04 |
0.67% |
2022-05-31 |
5.97 |
6.03 |
5.91 |
5.94 |
37584手 |
2244万 |
-0.02 |
-0.34% |
2022-05-30 |
5.89 |
5.98 |
5.85 |
5.96 |
36238手 |
2149万 |
0.08 |
1.36% |
2022-05-27 |
5.99 |
6.00 |
5.83 |
5.88 |
44296手 |
2610万 |
-0.11 |
-1.84% |
2022-05-26 |
5.75 |
6.01 |
5.74 |
5.99 |
68362手 |
4050万 |
0.25 |
4.36% |
2022-05-25 |
5.61 |
5.75 |
5.57 |
5.74 |
27548手 |
1563万 |
0.14 |
2.50% |
2022-05-24 |
5.83 |
5.87 |
5.58 |
5.60 |
35999手 |
2061万 |
-0.23 |
-3.94% |
2022-05-23 |
5.84 |
5.86 |
5.77 |
5.83 |
26688手 |
1552万 |
0.02 |
0.34% |
2022-05-20 |
5.80 |
5.90 |
5.75 |
5.81 |
25798手 |
1498万 |
0.02 |
0.34% |
2022-05-19 |
5.74 |
5.79 |
5.67 |
5.79 |
31203手 |
1789万 |
-0.02 |
-0.34% |
2022-05-18 |
5.82 |
5.87 |
5.79 |
5.81 |
22905手 |
1334万 |
0.01 |
0.17% |
2022-05-17 |
5.90 |
5.96 |
5.75 |
5.80 |
32410手 |
1884万 |
-0.13 |
-2.19% |
2022-05-16 |
5.97 |
6.00 |
5.83 |
5.93 |
34041手 |
2005万 |
0.00 |
0.00% |
2022-05-13 |
6.00 |
6.03 |
5.91 |
5.93 |
43408手 |
2588万 |
-0.10 |
-1.66% |
2022-05-12 |
5.68 |
6.06 |
5.67 |
6.03 |
76467手 |
4531万 |
0.32 |
5.60% |
2022-05-11 |
5.74 |
5.85 |
5.66 |
5.71 |
41500手 |
2392万 |
-0.03 |
-0.52% |
2022-05-10 |
5.53 |
5.77 |
5.53 |
5.74 |
40798手 |
2308万 |
0.06 |
1.06% |
2022-05-09 |
5.67 |
5.78 |
5.64 |
5.68 |
31340手 |
1784万 |
-0.04 |
-0.70% |
2022-05-06 |
5.67 |
5.78 |
5.63 |
5.72 |
23515手 |
1343万 |
-0.08 |
-1.38% |
2022-05-05 |
5.54 |
5.85 |
5.51 |
5.80 |
52951手 |
3034万 |
0.25 |
4.50% |
2022-04-29 |
5.55 |
5.61 |
5.45 |
5.55 |
42155手 |
2329万 |
0.13 |
2.40% |
2022-04-28 |
5.37 |
5.52 |
5.31 |
5.42 |
34305手 |
1857万 |
0.02 |
0.37% |
2022-04-27 |
5.31 |
5.43 |
5.16 |
5.40 |
38665手 |
2053万 |
0.07 |
1.31% |
2022-04-26 |
5.52 |
5.59 |
5.30 |
5.33 |
54928手 |
2999万 |
-0.17 |
-3.09% |
2022-04-25 |
5.72 |
5.88 |
5.50 |
5.50 |
51044手 |
2888万 |
-0.34 |
-5.82% |
2022-04-22 |
5.76 |
5.91 |
5.68 |
5.84 |
46254手 |
2677万 |
0.02 |
0.34% |
2022-04-21 |
5.99 |
5.99 |
5.77 |
5.82 |
51138手 |
2999万 |
-0.12 |
-2.02% |
2022-04-20 |
6.11 |
6.13 |
5.92 |
5.94 |
43846手 |
2631万 |
-0.16 |
-2.62% |
2022-04-19 |
6.08 |
6.16 |
6.00 |
6.10 |
36141手 |
2190万 |
0.01 |
0.16% |
2022-04-18 |
6.04 |
6.09 |
5.90 |
6.09 |
34015手 |
2046万 |
0.00 |
0.00% |
2022-04-15 |
6.08 |
6.24 |
6.02 |
6.09 |
44210手 |
2711万 |
-0.03 |
-0.49% |
2022-04-14 |
6.11 |
6.19 |
6.09 |
6.12 |
44027手 |
2692万 |
0.01 |
0.16% |
2022-04-13 |
6.25 |
6.29 |
6.09 |
6.11 |
48383手 |
2981万 |
-0.13 |
-2.08% |
2022-04-12 |
6.25 |
6.29 |
6.10 |
6.24 |
70398手 |
4359万 |
-0.06 |
-0.95% |
2022-04-11 |
6.39 |
6.48 |
6.19 |
6.30 |
80784手 |
5121万 |
-0.08 |
-1.25% |
2022-04-08 |
6.22 |
6.64 |
6.18 |
6.38 |
142230手 |
9082万 |
0.25 |
4.08% |
2022-04-07 |
6.30 |
6.34 |
6.13 |
6.13 |
102755手 |
6416万 |
-0.29 |
-4.52% |
2022-04-06 |
6.01 |
6.52 |
6.01 |
6.42 |
206139手 |
13069万 |
0.13 |
2.07% |
2022-04-01 |
5.71 |
6.29 |
5.68 |
6.29 |
110345手 |
6757万 |
0.57 |
9.96% |
2022-03-31 |
5.69 |
5.77 |
5.69 |
5.72 |
21561手 |
1235万 |
0.01 |
0.17% |
2022-03-30 |
5.66 |
5.75 |
5.66 |
5.71 |
28444手 |
1623万 |
0.04 |
0.70% |
2022-03-29 |
5.75 |
5.76 |
5.65 |
5.67 |
15864手 |
903万 |
-0.07 |
-1.22% |
2022-03-28 |
5.69 |
5.75 |
5.61 |
5.74 |
23240手 |
1321万 |
0.00 |
0.00% |
2022-03-25 |
5.68 |
5.74 |
5.66 |
5.74 |
16819手 |
957万 |
0.06 |
1.06% |
2022-03-24 |
5.69 |
5.73 |
5.66 |
5.68 |
18478手 |
1051万 |
-0.04 |
-0.70% |
2022-03-23 |
5.70 |
5.80 |
5.70 |
5.72 |
28410手 |
1632万 |
0.01 |
0.17% |
2022-03-22 |
5.72 |
5.75 |
5.66 |
5.71 |
19257手 |
1100万 |
0.01 |
0.17% |
2022-03-21 |
5.71 |
5.74 |
5.65 |
5.70 |
19045手 |
1084万 |
-0.02 |
-0.35% |
2022-03-18 |
5.60 |
5.74 |
5.60 |
5.72 |
28977手 |
1650万 |
0.08 |
1.42% |
2022-03-17 |
5.70 |
5.78 |
5.63 |
5.64 |
34476手 |
1959万 |
-0.03 |
-0.53% |
2022-03-16 |
5.65 |
5.74 |
5.50 |
5.67 |
32181手 |
1810万 |
0.09 |
1.61% |
2022-03-15 |
5.89 |
5.89 |
5.57 |
5.58 |
41523手 |
2386万 |
-0.36 |
-6.06% |
2022-03-14 |
5.98 |
6.08 |
5.93 |
5.94 |
29991手 |
1799万 |
-0.08 |
-1.33% |
2022-03-11 |
5.94 |
6.03 |
5.85 |
6.02 |
22165手 |
1314万 |
0.03 |
0.50% |
2022-03-10 |
5.91 |
6.05 |
5.89 |
5.99 |
25494手 |
1526万 |
0.12 |
2.04% |
2022-03-09 |
5.94 |
6.02 |
5.73 |
5.87 |
47947手 |
2818万 |
-0.04 |
-0.68% |
2022-03-08 |
6.14 |
6.15 |
5.91 |
5.91 |
48753手 |
2919万 |
-0.23 |
-3.75% |
2022-03-07 |
6.26 |
6.28 |
6.11 |
6.14 |
32698手 |
2024万 |
-0.13 |
-2.07% |
2022-03-04 |
6.28 |
6.34 |
6.23 |
6.27 |
29974手 |
1882万 |
-0.05 |
-0.79% |
2022-03-03 |
6.27 |
6.35 |
6.22 |
6.32 |
32826手 |
2069万 |
0.07 |
1.12% |
2022-03-02 |
6.23 |
6.26 |
6.19 |
6.25 |
19252手 |
1198万 |
0.03 |
0.48% |
2022-03-01 |
6.25 |
6.29 |
6.20 |
6.22 |
21777手 |
1356万 |
-0.03 |
-0.48% |
2022-02-28 |
6.24 |
6.30 |
6.21 |
6.25 |
24334手 |
1521万 |
-0.03 |
-0.48% |
2022-02-25 |
6.20 |
6.28 |
6.14 |
6.28 |
32016手 |
1991万 |
0.13 |
2.11% |
2022-02-24 |
6.29 |
6.36 |
6.10 |
6.15 |
38297手 |
2385万 |
-0.14 |
-2.23% |
2022-02-23 |
6.23 |
6.30 |
6.22 |
6.29 |
20715手 |
1298万 |
0.06 |
0.96% |
2022-02-22 |
6.29 |
6.33 |
6.18 |
6.23 |
31272手 |
1955万 |
-0.07 |
-1.11% |
2022-02-21 |
6.33 |
6.34 |
6.23 |
6.30 |
28634手 |
1799万 |
-0.01 |
-0.16% |
2022-02-18 |
6.30 |
6.32 |
6.24 |
6.31 |
12916手 |
812万 |
-0.01 |
-0.16% |
2022-02-17 |
6.28 |
6.33 |
6.24 |
6.32 |
21692手 |
1363万 |
0.04 |
0.64% |
2022-02-16 |
6.29 |
6.34 |
6.26 |
6.28 |
15697手 |
989万 |
0.03 |
0.48% |
2022-02-15 |
6.29 |
6.31 |
6.22 |
6.25 |
18565手 |
1160万 |
-0.01 |
-0.16% |
2022-02-14 |
6.31 |
6.37 |
6.24 |
6.26 |
21283手 |
1337万 |
-0.06 |
-0.95% |
2022-02-11 |
6.41 |
6.49 |
6.32 |
6.32 |
26972手 |
1721万 |
-0.12 |
-1.86% |
2022-02-10 |
6.42 |
6.45 |
6.34 |
6.44 |
26799手 |
1719万 |
0.07 |
1.10% |
2022-02-09 |
6.25 |
6.40 |
6.22 |
6.37 |
33569手 |
2126万 |
0.10 |
1.59% |
2022-02-08 |
6.10 |
6.28 |
6.07 |
6.27 |
60243手 |
3726万 |
0.15 |
2.45% |
2022-02-07 |
6.13 |
6.18 |
5.99 |
6.12 |
60308手 |
3669万 |
0.01 |
0.16% |
2022-01-28 |
6.18 |
6.20 |
6.10 |
6.11 |
25204手 |
1549万 |
-0.01 |
-0.16% |
2022-01-27 |
6.16 |
6.20 |
6.09 |
6.12 |
23090手 |
1418万 |
-0.03 |
-0.49% |
2022-01-26 |
6.08 |
6.22 |
6.08 |
6.15 |
28510手 |
1756万 |
0.10 |
1.65% |
2022-01-25 |
6.31 |
6.34 |
6.04 |
6.05 |
41465手 |
2558万 |
-0.24 |
-3.82% |
2022-01-24 |
6.40 |
6.41 |
6.26 |
6.29 |
29750手 |
1881万 |
-0.17 |
-2.63% |
2022-01-21 |
6.58 |
6.60 |
6.43 |
6.46 |
31346手 |
2040万 |
-0.12 |
-1.82% |
2022-01-20 |
6.61 |
6.66 |
6.54 |
6.58 |
22920手 |
1511万 |
-0.03 |
-0.45% |
2022-01-19 |
6.63 |
6.64 |
6.53 |
6.61 |
28814手 |
1899万 |
0.00 |
0.00% |
2022-01-18 |
6.52 |
6.69 |
6.50 |
6.61 |
36333手 |
2398万 |
0.10 |
1.54% |
2022-01-17 |
6.50 |
6.55 |
6.48 |
6.51 |
19403手 |
1262万 |
0.03 |
0.46% |
2022-01-14 |
6.67 |
6.70 |
6.48 |
6.48 |
39044手 |
2560万 |
-0.18 |
-2.70% |
2022-01-13 |
6.66 |
6.72 |
6.63 |
6.66 |
30542手 |
2039万 |
0.00 |
0.00% |
2022-01-12 |
6.64 |
6.71 |
6.61 |
6.66 |
26751手 |
1780万 |
0.02 |
0.30% |
2022-01-11 |
6.67 |
6.75 |
6.63 |
6.64 |
39807手 |
2659万 |
-0.04 |
-0.60% |
2022-01-10 |
6.63 |
6.75 |
6.53 |
6.68 |
46386手 |
3072万 |
0.05 |
0.75% |
2022-01-07 |
6.76 |
6.78 |
6.62 |
6.63 |
40880手 |
2734万 |
-0.13 |
-1.92% |
2022-01-06 |
6.76 |
6.78 |
6.70 |
6.76 |
41190手 |
2776万 |
0.01 |
0.15% |
2022-01-05 |
6.95 |
6.97 |
6.71 |
6.75 |
61699手 |
4178万 |
-0.19 |
-2.74% |
2022-01-04 |
7.03 |
7.09 |
6.90 |
6.94 |
93133手 |
6495万 |
-0.06 |
-0.86% |
2021-12-31 |
7.02 |
7.14 |
6.96 |
7.00 |
61563手 |
4334万 |
-0.02 |
-0.28% |
2021-12-30 |
6.91 |
7.08 |
6.85 |
7.02 |
57450手 |
4011万 |
0.15 |
2.18% |
2021-12-29 |
6.86 |
6.93 |
6.72 |
6.87 |
57247手 |
3906万 |
-0.04 |
-0.58% |
2021-12-28 |
7.09 |
7.12 |
6.85 |
6.91 |
69715手 |
4829万 |
-0.21 |
-2.95% |
2021-12-27 |
6.92 |
7.23 |
6.92 |
7.12 |
97991手 |
6960万 |
0.10 |
1.43% |