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 |
2023-11-28 |
5.95 |
5.95 |
5.85 |
5.91 |
9045手 |
533万 |
-0.05 |
-0.84% |
2023-11-27 |
5.90 |
5.97 |
5.90 |
5.96 |
2846手 |
168万 |
-0.01 |
-0.17% |
2023-11-24 |
6.00 |
6.00 |
5.93 |
5.97 |
4988手 |
297万 |
-0.03 |
-0.50% |
2023-11-23 |
5.98 |
6.00 |
5.97 |
6.00 |
1202手 |
71万 |
0.01 |
0.17% |
2023-11-22 |
5.96 |
5.99 |
5.96 |
5.99 |
595手 |
35万 |
0.01 |
0.17% |
2023-11-21 |
5.96 |
6.00 |
5.94 |
5.98 |
4005手 |
239万 |
0.03 |
0.50% |
2023-11-20 |
5.98 |
5.98 |
5.94 |
5.95 |
6998手 |
417万 |
-0.03 |
-0.50% |
2023-11-17 |
6.00 |
6.00 |
5.97 |
5.98 |
469手 |
28万 |
0.00 |
0.00% |
2023-11-16 |
5.97 |
6.01 |
5.97 |
5.98 |
2401手 |
143万 |
0.01 |
0.17% |
2023-11-15 |
5.97 |
6.00 |
5.96 |
5.97 |
2021手 |
120万 |
0.00 |
0.00% |
2023-11-14 |
5.99 |
5.99 |
5.96 |
5.97 |
1684手 |
100万 |
-0.02 |
-0.33% |
2023-11-13 |
5.97 |
6.00 |
5.96 |
5.99 |
1402手 |
83万 |
0.02 |
0.34% |
2023-11-10 |
5.98 |
6.00 |
5.96 |
5.97 |
1179手 |
70万 |
0.00 |
0.00% |
2023-11-09 |
5.99 |
6.01 |
5.95 |
5.97 |
1870手 |
111万 |
-0.04 |
-0.67% |
2023-11-08 |
6.01 |
6.02 |
5.98 |
6.01 |
1117手 |
67万 |
0.00 |
0.00% |
2023-11-07 |
6.03 |
6.03 |
5.99 |
6.01 |
2920手 |
175万 |
0.00 |
0.00% |
2023-11-06 |
6.02 |
6.06 |
6.01 |
6.01 |
2316手 |
139万 |
-0.01 |
-0.17% |
2023-11-03 |
6.01 |
6.04 |
6.01 |
6.02 |
1249手 |
75万 |
0.01 |
0.17% |
2023-11-02 |
5.98 |
6.03 |
5.95 |
6.01 |
2339手 |
140万 |
0.03 |
0.50% |
2023-11-01 |
5.99 |
6.01 |
5.96 |
5.98 |
2797手 |
167万 |
-0.03 |
-0.50% |
2023-10-31 |
6.02 |
6.03 |
5.98 |
6.01 |
2158手 |
129万 |
-0.01 |
-0.17% |
2023-10-30 |
6.03 |
6.05 |
6.01 |
6.02 |
2282手 |
137万 |
-0.01 |
-0.17% |
2023-10-27 |
5.98 |
6.03 |
5.98 |
6.03 |
3035手 |
182万 |
0.05 |
0.84% |
2023-10-26 |
5.95 |
5.98 |
5.93 |
5.98 |
2681手 |
159万 |
0.01 |
0.17% |
2023-10-25 |
5.90 |
5.99 |
5.90 |
5.97 |
2443手 |
145万 |
0.07 |
1.19% |
2023-10-24 |
5.89 |
5.93 |
5.88 |
5.90 |
1658手 |
97万 |
0.00 |
0.00% |
2023-10-23 |
5.91 |
5.92 |
5.88 |
5.90 |
3190手 |
188万 |
0.03 |
0.51% |
2023-10-20 |
5.89 |
5.91 |
5.86 |
5.87 |
8497手 |
499万 |
-0.01 |
-0.17% |
2023-10-19 |
5.99 |
5.99 |
5.88 |
5.88 |
9245手 |
548万 |
-0.10 |
-1.67% |
2023-10-18 |
6.03 |
6.03 |
5.98 |
5.98 |
1680手 |
100万 |
-0.02 |
-0.33% |
2023-10-17 |
6.00 |
6.03 |
5.99 |
6.00 |
3339手 |
200万 |
0.00 |
0.00% |
2023-10-16 |
6.03 |
6.03 |
5.99 |
6.00 |
3791手 |
227万 |
-0.05 |
-0.83% |
2023-10-13 |
6.04 |
6.06 |
6.04 |
6.05 |
1412手 |
85万 |
-0.01 |
-0.17% |
2023-10-12 |
6.05 |
6.06 |
6.03 |
6.06 |
2966手 |
179万 |
0.00 |
0.00% |
2023-10-11 |
6.05 |
6.06 |
6.05 |
6.06 |
1514手 |
91万 |
0.01 |
0.17% |
2023-10-10 |
6.06 |
6.08 |
6.05 |
6.05 |
2102手 |
127万 |
-0.02 |
-0.33% |
2023-10-09 |
6.06 |
6.08 |
6.05 |
6.07 |
3527手 |
214万 |
0.01 |
0.17% |
2023-09-28 |
6.07 |
6.07 |
6.05 |
6.06 |
2129手 |
129万 |
-0.01 |
-0.17% |
2023-09-27 |
6.09 |
6.09 |
6.06 |
6.07 |
2303手 |
139万 |
0.00 |
0.00% |
2023-09-26 |
6.06 |
6.09 |
6.06 |
6.07 |
1052手 |
63万 |
0.01 |
0.17% |
2023-09-25 |
6.05 |
6.08 |
6.05 |
6.06 |
1144手 |
69万 |
0.00 |
0.00% |
2023-09-22 |
6.09 |
6.09 |
6.04 |
6.06 |
3084手 |
186万 |
-0.01 |
-0.17% |
2023-09-21 |
6.06 |
6.10 |
6.06 |
6.07 |
5333手 |
324万 |
0.00 |
0.00% |
2023-09-20 |
6.05 |
6.07 |
6.05 |
6.07 |
1877手 |
113万 |
0.00 |
0.00% |
2023-09-19 |
6.04 |
6.07 |
6.02 |
6.07 |
2731手 |
165万 |
0.05 |
0.83% |
2023-09-18 |
6.05 |
6.05 |
6.02 |
6.02 |
1900手 |
114万 |
0.00 |
0.00% |
2023-09-15 |
6.01 |
6.07 |
5.98 |
6.02 |
6840手 |
413万 |
0.00 |
0.00% |
2023-09-14 |
5.95 |
6.02 |
5.95 |
6.02 |
1492手 |
89万 |
0.03 |
0.50% |
2023-09-13 |
6.02 |
6.03 |
5.93 |
5.99 |
6647手 |
397万 |
-0.03 |
-0.50% |
2023-09-12 |
5.96 |
6.03 |
5.96 |
6.02 |
8163手 |
489万 |
0.08 |
1.35% |
2023-09-11 |
5.92 |
5.95 |
5.90 |
5.94 |
2304手 |
136万 |
0.01 |
0.17% |
2023-09-08 |
5.93 |
5.93 |
5.90 |
5.93 |
1254手 |
74万 |
0.02 |
0.34% |
2023-09-07 |
5.92 |
5.95 |
5.90 |
5.91 |
2308手 |
136万 |
-0.01 |
-0.17% |
2023-09-06 |
5.90 |
5.93 |
5.89 |
5.92 |
1979手 |
117万 |
0.01 |
0.17% |
2023-09-05 |
5.92 |
5.93 |
5.88 |
5.91 |
4967手 |
293万 |
0.02 |
0.34% |
2023-09-04 |
5.86 |
5.91 |
5.84 |
5.89 |
5969手 |
351万 |
0.03 |
0.51% |
2023-09-01 |
5.83 |
5.86 |
5.82 |
5.86 |
2855手 |
166万 |
0.02 |
0.34% |
2023-08-31 |
5.87 |
5.87 |
5.82 |
5.84 |
4944手 |
288万 |
-0.03 |
-0.51% |
2023-08-30 |
5.85 |
5.89 |
5.84 |
5.87 |
2848手 |
167万 |
0.00 |
0.00% |
2023-08-29 |
5.81 |
5.87 |
5.80 |
5.87 |
6769手 |
395万 |
0.08 |
1.38% |
2023-08-28 |
5.88 |
5.89 |
5.78 |
5.79 |
3805手 |
220万 |
0.01 |
0.17% |
2023-08-25 |
5.75 |
5.79 |
5.75 |
5.78 |
775手 |
44万 |
0.02 |
0.35% |
2023-08-24 |
5.77 |
5.79 |
5.75 |
5.76 |
1963手 |
113万 |
-0.02 |
-0.35% |
2023-08-23 |
5.78 |
5.79 |
5.76 |
5.78 |
489手 |
28万 |
0.02 |
0.35% |
2023-08-22 |
5.78 |
5.78 |
5.75 |
5.76 |
2499手 |
144万 |
-0.01 |
-0.17% |
2023-08-21 |
5.81 |
5.82 |
5.73 |
5.77 |
7840手 |
452万 |
-0.12 |
-2.04% |
2023-08-18 |
5.79 |
5.89 |
5.76 |
5.89 |
10719手 |
620万 |
0.10 |
1.73% |
2023-08-17 |
5.75 |
5.79 |
5.75 |
5.79 |
2605手 |
150万 |
0.04 |
0.70% |
2023-08-16 |
5.77 |
5.79 |
5.74 |
5.75 |
4200手 |
241万 |
-0.04 |
-0.69% |
2023-08-15 |
5.78 |
5.80 |
5.78 |
5.79 |
1875手 |
108万 |
0.01 |
0.17% |
2023-08-14 |
5.79 |
5.79 |
5.75 |
5.78 |
5040手 |
290万 |
-0.01 |
-0.17% |
2023-08-11 |
5.81 |
5.81 |
5.77 |
5.79 |
879手 |
50万 |
0.00 |
0.00% |
2023-08-10 |
5.80 |
5.80 |
5.77 |
5.79 |
927手 |
53万 |
0.00 |
0.00% |
2023-08-09 |
5.80 |
5.81 |
5.75 |
5.79 |
4925手 |
284万 |
-0.02 |
-0.34% |
2023-08-08 |
5.80 |
5.81 |
5.78 |
5.81 |
1552手 |
89万 |
0.02 |
0.34% |
2023-08-07 |
5.79 |
5.80 |
5.76 |
5.79 |
3922手 |
226万 |
-0.02 |
-0.34% |
2023-08-04 |
5.82 |
5.83 |
5.78 |
5.81 |
2902手 |
168万 |
0.00 |
0.00% |
2023-08-03 |
5.82 |
5.82 |
5.80 |
5.81 |
2500手 |
145万 |
0.01 |
0.17% |
2023-08-02 |
5.82 |
5.82 |
5.79 |
5.80 |
2388手 |
138万 |
-0.02 |
-0.34% |
2023-08-01 |
5.83 |
5.83 |
5.79 |
5.82 |
2493手 |
144万 |
0.00 |
0.00% |
2023-07-31 |
5.83 |
5.85 |
5.80 |
5.82 |
6169手 |
358万 |
-0.01 |
-0.17% |
2023-07-28 |
5.82 |
5.84 |
5.80 |
5.83 |
8360手 |
485万 |
0.00 |
0.00% |
2023-07-27 |
5.84 |
5.85 |
5.82 |
5.83 |
3530手 |
205万 |
-0.02 |
-0.34% |
2023-07-26 |
5.82 |
5.85 |
5.82 |
5.85 |
3152手 |
184万 |
0.02 |
0.34% |
2023-07-25 |
5.84 |
5.85 |
5.80 |
5.83 |
5028手 |
292万 |
0.02 |
0.34% |
2023-07-24 |
5.80 |
5.83 |
5.80 |
5.81 |
3361手 |
195万 |
0.01 |
0.17% |
2023-07-21 |
5.79 |
5.82 |
5.79 |
5.80 |
4729手 |
274万 |
0.03 |
0.52% |
2023-07-20 |
5.79 |
5.81 |
5.76 |
5.77 |
5841手 |
337万 |
-0.02 |
-0.34% |
2023-07-19 |
5.80 |
5.83 |
5.74 |
5.79 |
20357手 |
1175万 |
0.05 |
0.87% |
2023-07-18 |
5.72 |
5.74 |
5.71 |
5.74 |
5139手 |
294万 |
0.02 |
0.35% |
2023-07-17 |
5.72 |
5.73 |
5.70 |
5.72 |
5125手 |
292万 |
0.02 |
0.35% |
2023-07-14 |
5.70 |
5.73 |
5.68 |
5.70 |
5452手 |
310万 |
-0.41 |
-6.71% |
2023-07-13 |
6.08 |
6.13 |
6.08 |
6.11 |
6313手 |
385万 |
0.05 |
0.82% |
2023-07-12 |
6.08 |
6.09 |
6.05 |
6.06 |
2833手 |
171万 |
-0.02 |
-0.33% |
2023-07-11 |
6.07 |
6.08 |
6.05 |
6.08 |
1605手 |
97万 |
0.02 |
0.33% |
2023-07-10 |
6.09 |
6.10 |
6.03 |
6.06 |
3015手 |
182万 |
-0.03 |
-0.49% |
2023-07-07 |
6.10 |
6.12 |
6.07 |
6.09 |
4156手 |
253万 |
-0.01 |
-0.16% |
2023-07-06 |
6.11 |
6.12 |
6.08 |
6.10 |
2193手 |
133万 |
0.00 |
0.00% |
2023-07-05 |
6.09 |
6.11 |
6.07 |
6.10 |
1093手 |
66万 |
0.01 |
0.16% |
2023-07-04 |
6.11 |
6.11 |
6.07 |
6.09 |
1629手 |
99万 |
0.00 |
0.00% |
2023-07-03 |
6.08 |
6.10 |
6.07 |
6.09 |
1453手 |
88万 |
0.06 |
0.99% |
2023-06-30 |
6.08 |
6.08 |
6.03 |
6.03 |
2422手 |
146万 |
-0.05 |
-0.82% |
2023-06-29 |
6.05 |
6.10 |
6.04 |
6.08 |
2427手 |
147万 |
0.03 |
0.50% |
2023-06-28 |
6.03 |
6.08 |
6.01 |
6.05 |
1481手 |
89万 |
-0.01 |
-0.17% |
2023-06-27 |
6.03 |
6.08 |
6.02 |
6.06 |
2097手 |
126万 |
0.05 |
0.83% |
2023-06-26 |
6.03 |
6.07 |
6.00 |
6.01 |
3746手 |
225万 |
-0.04 |
-0.66% |
2023-06-21 |
6.08 |
6.08 |
6.04 |
6.05 |
2446手 |
147万 |
-0.03 |
-0.49% |
2023-06-20 |
6.05 |
6.09 |
6.05 |
6.08 |
1568手 |
95万 |
0.01 |
0.17% |
2023-06-19 |
6.05 |
6.08 |
6.03 |
6.07 |
1482手 |
89万 |
-0.02 |
-0.33% |
2023-06-16 |
6.00 |
6.09 |
6.00 |
6.09 |
6059手 |
366万 |
-0.01 |
-0.16% |