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 |
6.21 |
6.79 |
6.20 |
6.56 |
253061手 |
16448万 |
0.25 |
3.96% |
2022-06-22 |
6.18 |
6.75 |
6.18 |
6.31 |
192995手 |
12378万 |
0.14 |
2.27% |
2022-06-21 |
6.10 |
6.32 |
6.09 |
6.17 |
118890手 |
7330万 |
-0.11 |
-1.75% |
2022-06-20 |
6.27 |
6.40 |
6.17 |
6.28 |
140119手 |
8792万 |
-0.02 |
-0.32% |
2022-06-17 |
6.33 |
6.47 |
6.23 |
6.30 |
201282手 |
12699万 |
-0.12 |
-1.87% |
2022-06-16 |
6.10 |
6.78 |
6.10 |
6.42 |
340553手 |
22428万 |
0.26 |
4.22% |
2022-06-15 |
6.09 |
6.28 |
6.03 |
6.16 |
103248手 |
6355万 |
0.05 |
0.82% |
2022-06-14 |
6.02 |
6.23 |
5.92 |
6.11 |
96033手 |
5808万 |
-0.08 |
-1.29% |
2022-06-13 |
6.08 |
6.35 |
6.07 |
6.19 |
123168手 |
7674万 |
0.04 |
0.65% |
2022-06-10 |
5.93 |
6.23 |
5.93 |
6.15 |
103974手 |
6335万 |
0.16 |
2.67% |
2022-06-09 |
6.17 |
6.17 |
5.93 |
5.99 |
93224手 |
5610万 |
-0.20 |
-3.23% |
2022-06-08 |
6.19 |
6.21 |
5.96 |
6.19 |
130699手 |
7975万 |
0.07 |
1.14% |
2022-06-07 |
6.23 |
6.42 |
6.04 |
6.12 |
168183手 |
10350万 |
-0.17 |
-2.70% |
2022-06-06 |
6.43 |
6.56 |
6.25 |
6.29 |
226909手 |
14389万 |
-0.28 |
-4.26% |
2022-06-02 |
6.09 |
6.74 |
6.07 |
6.57 |
293551手 |
18769万 |
0.14 |
2.18% |
2022-06-01 |
6.89 |
7.15 |
6.42 |
6.43 |
431626手 |
29179万 |
-0.41 |
-5.99% |
2022-05-31 |
6.03 |
6.84 |
6.01 |
6.84 |
211952手 |
14318万 |
0.62 |
9.97% |
2022-05-30 |
6.03 |
6.38 |
5.95 |
6.22 |
206005手 |
12621万 |
-0.23 |
-3.57% |
2022-05-27 |
6.87 |
6.88 |
6.26 |
6.45 |
302703手 |
19943万 |
-0.05 |
-0.77% |
2022-05-26 |
5.98 |
6.50 |
5.98 |
6.50 |
124858手 |
8092万 |
0.59 |
9.98% |
2022-05-25 |
5.64 |
6.01 |
5.61 |
5.91 |
47476手 |
2794万 |
0.19 |
3.32% |
2022-05-24 |
5.82 |
5.94 |
5.71 |
5.72 |
48922手 |
2858万 |
-0.17 |
-2.89% |
2022-05-23 |
5.73 |
6.00 |
5.70 |
5.89 |
57952手 |
3394万 |
0.18 |
3.15% |
2022-05-20 |
5.68 |
5.84 |
5.65 |
5.71 |
44611手 |
2547万 |
-0.06 |
-1.04% |
2022-05-19 |
5.50 |
6.00 |
5.45 |
5.77 |
71302手 |
4124万 |
0.21 |
3.78% |
2022-05-18 |
5.45 |
5.60 |
5.40 |
5.56 |
27483手 |
1523万 |
0.12 |
2.21% |
2022-05-17 |
5.50 |
5.57 |
5.37 |
5.44 |
22069手 |
1199万 |
-0.06 |
-1.09% |
2022-05-16 |
5.52 |
5.55 |
5.48 |
5.50 |
15105手 |
832万 |
-0.01 |
-0.18% |
2022-05-13 |
5.55 |
5.56 |
5.44 |
5.51 |
17807手 |
978万 |
-0.03 |
-0.54% |
2022-05-12 |
5.47 |
5.58 |
5.42 |
5.54 |
19407手 |
1067万 |
0.09 |
1.65% |
2022-05-11 |
5.52 |
5.63 |
5.45 |
5.45 |
32920手 |
1824万 |
-0.07 |
-1.27% |
2022-05-10 |
5.55 |
5.55 |
5.41 |
5.52 |
22489手 |
1239万 |
-0.03 |
-0.54% |
2022-05-09 |
5.40 |
5.56 |
5.40 |
5.55 |
28094手 |
1546万 |
0.13 |
2.40% |
2022-05-06 |
5.23 |
5.50 |
5.19 |
5.42 |
43731手 |
2352万 |
0.08 |
1.50% |
2022-05-05 |
5.01 |
5.43 |
4.91 |
5.34 |
52887手 |
2779万 |
0.33 |
6.59% |
2022-04-29 |
5.00 |
5.08 |
4.93 |
5.01 |
46970手 |
2361万 |
0.05 |
1.01% |
2022-04-28 |
5.02 |
5.08 |
4.87 |
4.96 |
39207手 |
1952万 |
-0.08 |
-1.59% |
2022-04-27 |
4.86 |
5.08 |
4.70 |
5.04 |
38624手 |
1906万 |
0.18 |
3.70% |
2022-04-26 |
5.29 |
5.29 |
4.86 |
4.86 |
45974手 |
2333万 |
-0.36 |
-6.90% |
2022-04-25 |
5.57 |
5.57 |
5.12 |
5.22 |
71254手 |
3811万 |
-0.47 |
-8.26% |
2022-04-22 |
5.81 |
5.83 |
5.66 |
5.69 |
40162手 |
2303万 |
-0.14 |
-2.40% |
2022-04-21 |
5.98 |
6.02 |
5.80 |
5.83 |
59312手 |
3500万 |
-0.20 |
-3.32% |
2022-04-20 |
6.07 |
6.16 |
5.96 |
6.03 |
64484手 |
3892万 |
-0.08 |
-1.31% |
2022-04-19 |
6.15 |
6.24 |
6.04 |
6.11 |
51430手 |
3147万 |
-0.04 |
-0.65% |
2022-04-18 |
6.19 |
6.20 |
5.95 |
6.15 |
35145手 |
2146万 |
0.06 |
0.98% |
2022-04-15 |
6.25 |
6.26 |
6.03 |
6.09 |
59738手 |
3644万 |
-0.21 |
-3.33% |
2022-04-14 |
6.21 |
6.32 |
6.16 |
6.30 |
36548手 |
2294万 |
0.15 |
2.44% |
2022-04-13 |
6.61 |
6.61 |
6.15 |
6.15 |
98804手 |
6211万 |
-0.40 |
-6.11% |
2022-04-12 |
6.33 |
6.58 |
6.22 |
6.55 |
55286手 |
3555万 |
0.30 |
4.80% |
2022-04-11 |
6.42 |
6.47 |
6.22 |
6.25 |
65329手 |
4136万 |
-0.24 |
-3.70% |
2022-04-08 |
6.75 |
6.76 |
6.44 |
6.49 |
76265手 |
4996万 |
-0.26 |
-3.85% |
2022-04-07 |
6.91 |
6.98 |
6.72 |
6.75 |
95081手 |
6488万 |
-0.18 |
-2.60% |
2022-04-06 |
7.00 |
7.05 |
6.77 |
6.93 |
164834手 |
11410万 |
-0.02 |
-0.29% |
2022-04-01 |
6.63 |
7.39 |
6.56 |
6.95 |
204198手 |
14269万 |
0.23 |
3.42% |
2022-03-31 |
6.50 |
6.80 |
6.47 |
6.72 |
82397手 |
5494万 |
0.18 |
2.75% |
2022-03-30 |
6.39 |
6.59 |
6.39 |
6.54 |
36124手 |
2352万 |
0.13 |
2.03% |
2022-03-29 |
6.49 |
6.60 |
6.38 |
6.41 |
48800手 |
3155万 |
-0.09 |
-1.39% |
2022-03-28 |
6.42 |
6.59 |
6.36 |
6.50 |
50300手 |
3244万 |
0.02 |
0.31% |
2022-03-25 |
6.54 |
6.65 |
6.48 |
6.48 |
39006手 |
2558万 |
-0.12 |
-1.82% |
2022-03-24 |
6.68 |
6.75 |
6.56 |
6.60 |
44701手 |
2963万 |
-0.15 |
-2.22% |
2022-03-23 |
6.75 |
6.89 |
6.73 |
6.75 |
48399手 |
3286万 |
-0.08 |
-1.17% |
2022-03-22 |
6.72 |
6.92 |
6.64 |
6.83 |
86820手 |
5935万 |
0.08 |
1.19% |
2022-03-21 |
6.81 |
6.92 |
6.67 |
6.75 |
72405手 |
4886万 |
-0.04 |
-0.59% |
2022-03-18 |
6.86 |
6.90 |
6.65 |
6.79 |
153579手 |
10421万 |
0.05 |
0.74% |
2022-03-17 |
6.19 |
6.74 |
6.15 |
6.74 |
97912手 |
6429万 |
0.61 |
9.95% |
2022-03-16 |
6.06 |
6.18 |
5.92 |
6.13 |
45347手 |
2739万 |
0.25 |
4.25% |
2022-03-15 |
6.17 |
6.19 |
5.88 |
5.88 |
47909手 |
2885万 |
-0.29 |
-4.70% |
2022-03-14 |
6.23 |
6.29 |
6.17 |
6.17 |
22103手 |
1372万 |
-0.16 |
-2.53% |
2022-03-11 |
6.30 |
6.34 |
6.13 |
6.33 |
38069手 |
2359万 |
0.02 |
0.32% |
2022-03-10 |
6.28 |
6.44 |
6.28 |
6.31 |
33738手 |
2142万 |
0.08 |
1.28% |
2022-03-09 |
6.38 |
6.38 |
5.98 |
6.23 |
51025手 |
3141万 |
-0.12 |
-1.89% |
2022-03-08 |
6.60 |
6.64 |
6.33 |
6.35 |
70020手 |
4505万 |
-0.28 |
-4.22% |
2022-03-07 |
6.63 |
6.68 |
6.52 |
6.63 |
46233手 |
3051万 |
0.00 |
0.00% |
2022-03-04 |
6.67 |
6.71 |
6.59 |
6.63 |
43153手 |
2868万 |
-0.06 |
-0.90% |
2022-03-03 |
6.70 |
6.85 |
6.63 |
6.69 |
42594手 |
2856万 |
0.03 |
0.45% |
2022-03-02 |
6.73 |
6.73 |
6.63 |
6.66 |
21040手 |
1403万 |
-0.06 |
-0.89% |
2022-03-01 |
6.71 |
6.79 |
6.67 |
6.72 |
18008手 |
1209万 |
0.01 |
0.15% |
2022-02-28 |
6.75 |
6.80 |
6.65 |
6.71 |
29094手 |
1950万 |
-0.06 |
-0.89% |
2022-02-25 |
6.61 |
6.81 |
6.60 |
6.77 |
41564手 |
2810万 |
0.17 |
2.58% |
2022-02-24 |
6.78 |
6.81 |
6.52 |
6.60 |
72666手 |
4826万 |
-0.17 |
-2.51% |
2022-02-23 |
6.75 |
6.85 |
6.75 |
6.77 |
36661手 |
2494万 |
-0.03 |
-0.44% |
2022-02-22 |
6.85 |
6.88 |
6.74 |
6.80 |
59179手 |
4025万 |
-0.04 |
-0.58% |
2022-02-21 |
6.68 |
6.88 |
6.68 |
6.84 |
66005手 |
4486万 |
0.17 |
2.55% |
2022-02-18 |
6.60 |
6.69 |
6.54 |
6.67 |
38805手 |
2582万 |
0.06 |
0.91% |
2022-02-17 |
6.51 |
6.66 |
6.50 |
6.61 |
42560手 |
2810万 |
0.11 |
1.69% |
2022-02-16 |
6.51 |
6.55 |
6.45 |
6.50 |
25468手 |
1654万 |
-0.01 |
-0.15% |
2022-02-15 |
6.45 |
6.54 |
6.41 |
6.51 |
24906手 |
1613万 |
0.04 |
0.62% |
2022-02-14 |
6.36 |
6.54 |
6.28 |
6.47 |
30698手 |
1982万 |
0.09 |
1.41% |
2022-02-11 |
6.47 |
6.48 |
6.36 |
6.38 |
30807手 |
1972万 |
-0.08 |
-1.24% |
2022-02-10 |
6.40 |
6.52 |
6.40 |
6.46 |
46633手 |
3011万 |
0.04 |
0.62% |
2022-02-09 |
6.28 |
6.45 |
6.28 |
6.42 |
35020手 |
2234万 |
0.08 |
1.26% |
2022-02-08 |
6.02 |
6.37 |
6.02 |
6.34 |
50139手 |
3141万 |
0.26 |
4.28% |
2022-02-07 |
6.26 |
6.32 |
5.94 |
6.08 |
57995手 |
3516万 |
-0.18 |
-2.88% |
2022-01-28 |
6.24 |
6.30 |
6.15 |
6.26 |
41031手 |
2556万 |
0.02 |
0.32% |
2022-01-27 |
6.50 |
6.51 |
6.21 |
6.24 |
73540手 |
4660万 |
-0.26 |
-4.00% |
2022-01-26 |
6.45 |
6.55 |
6.32 |
6.50 |
65539手 |
4231万 |
0.05 |
0.78% |
2022-01-25 |
6.49 |
6.57 |
6.30 |
6.45 |
80092手 |
5164万 |
-0.06 |
-0.92% |
2022-01-24 |
6.19 |
6.60 |
6.12 |
6.51 |
93782手 |
5996万 |
0.34 |
5.51% |
2022-01-21 |
6.16 |
6.22 |
6.11 |
6.17 |
28252手 |
1740万 |
-0.02 |
-0.32% |
2022-01-20 |
6.39 |
6.39 |
6.16 |
6.19 |
50148手 |
3124万 |
-0.20 |
-3.13% |
2022-01-19 |
6.31 |
6.39 |
6.31 |
6.39 |
30932手 |
1966万 |
0.05 |
0.79% |
2022-01-18 |
6.41 |
6.45 |
6.33 |
6.34 |
48832手 |
3107万 |
-0.07 |
-1.09% |
2022-01-17 |
6.60 |
6.62 |
6.41 |
6.41 |
98244手 |
6395万 |
-0.17 |
-2.58% |
2022-01-14 |
6.74 |
6.76 |
6.57 |
6.58 |
74032手 |
4938万 |
-0.20 |
-2.95% |
2022-01-13 |
6.82 |
6.94 |
6.71 |
6.78 |
75117手 |
5116万 |
-0.02 |
-0.29% |
2022-01-12 |
6.78 |
6.86 |
6.73 |
6.80 |
56673手 |
3842万 |
0.01 |
0.15% |
2022-01-11 |
6.75 |
6.85 |
6.73 |
6.79 |
45768手 |
3109万 |
0.04 |
0.59% |
2022-01-10 |
6.66 |
6.77 |
6.66 |
6.75 |
40335手 |
2714万 |
-0.01 |
-0.15% |
2022-01-07 |
6.84 |
6.88 |
6.68 |
6.76 |
94427手 |
6362万 |
-0.12 |
-1.74% |
2022-01-06 |
6.81 |
6.91 |
6.77 |
6.88 |
67627手 |
4636万 |
-0.01 |
-0.14% |