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 |
4.76 |
4.81 |
4.67 |
4.80 |
301431手 |
14303万 |
0.05 |
1.05% |
2022-06-22 |
4.91 |
4.94 |
4.73 |
4.75 |
398467手 |
19199万 |
-0.21 |
-4.23% |
2022-06-21 |
5.00 |
5.05 |
4.86 |
4.96 |
343393手 |
17049万 |
-0.04 |
-0.80% |
2022-06-20 |
5.11 |
5.11 |
4.92 |
5.00 |
563242手 |
28110万 |
-0.31 |
-5.84% |
2022-06-17 |
5.27 |
5.43 |
5.20 |
5.31 |
470798手 |
24927万 |
0.03 |
0.57% |
2022-06-16 |
5.50 |
5.50 |
5.19 |
5.28 |
770927手 |
41033万 |
-0.33 |
-5.88% |
2022-06-15 |
5.83 |
5.87 |
5.57 |
5.61 |
910794手 |
51829万 |
-0.35 |
-5.87% |
2022-06-14 |
5.43 |
6.13 |
5.43 |
5.96 |
1202913手 |
70339万 |
0.44 |
7.97% |
2022-06-13 |
5.51 |
5.74 |
5.42 |
5.52 |
713131手 |
39657万 |
0.00 |
0.00% |
2022-06-10 |
5.46 |
5.86 |
5.36 |
5.52 |
976646手 |
54660万 |
0.01 |
0.18% |
2022-06-09 |
5.25 |
5.93 |
5.10 |
5.51 |
1103018手 |
60636万 |
0.43 |
8.46% |
2022-06-08 |
5.00 |
5.24 |
5.00 |
5.08 |
569872手 |
29113万 |
0.08 |
1.60% |
2022-06-07 |
4.91 |
5.07 |
4.83 |
5.00 |
491103手 |
24366万 |
0.12 |
2.46% |
2022-06-06 |
4.90 |
4.96 |
4.85 |
4.88 |
323118手 |
15818万 |
0.09 |
1.88% |
2022-06-02 |
4.82 |
4.85 |
4.71 |
4.79 |
294688手 |
14055万 |
-0.13 |
-2.64% |
2022-06-01 |
4.89 |
4.95 |
4.81 |
4.92 |
418951手 |
20493万 |
-0.09 |
-1.80% |
2022-05-31 |
4.88 |
5.02 |
4.85 |
5.01 |
594703手 |
29379万 |
0.18 |
3.73% |
2022-05-30 |
4.89 |
4.92 |
4.78 |
4.83 |
478982手 |
23162万 |
-0.01 |
-0.21% |
2022-05-27 |
4.76 |
5.05 |
4.73 |
4.84 |
784494手 |
38138万 |
0.17 |
3.64% |
2022-05-26 |
4.64 |
4.70 |
4.48 |
4.67 |
315113手 |
14491万 |
0.03 |
0.65% |
2022-05-25 |
4.49 |
4.70 |
4.47 |
4.64 |
394170手 |
18159万 |
0.21 |
4.74% |
2022-05-24 |
4.70 |
4.75 |
4.43 |
4.43 |
349589手 |
16061万 |
-0.31 |
-6.54% |
2022-05-23 |
4.70 |
4.77 |
4.67 |
4.74 |
292757手 |
13813万 |
0.07 |
1.50% |
2022-05-20 |
4.63 |
4.71 |
4.61 |
4.67 |
281882手 |
13126万 |
-0.01 |
-0.21% |
2022-05-19 |
4.61 |
4.68 |
4.54 |
4.68 |
406890手 |
18755万 |
-0.10 |
-2.09% |
2022-05-18 |
4.70 |
4.81 |
4.62 |
4.78 |
520705手 |
24581万 |
-0.07 |
-1.44% |
2022-05-17 |
4.75 |
5.11 |
4.73 |
4.85 |
851749手 |
41942万 |
0.24 |
5.21% |
2022-05-16 |
4.59 |
4.69 |
4.57 |
4.61 |
390627手 |
18057万 |
0.09 |
1.99% |
2022-05-13 |
4.53 |
4.66 |
4.49 |
4.52 |
300663手 |
13663万 |
0.02 |
0.44% |
2022-05-12 |
4.54 |
4.69 |
4.38 |
4.50 |
428590手 |
19455万 |
0.01 |
0.22% |
2022-05-11 |
4.43 |
4.61 |
4.39 |
4.49 |
436064手 |
19694万 |
0.03 |
0.67% |
2022-05-10 |
4.32 |
4.52 |
4.26 |
4.46 |
482910手 |
21104万 |
-0.14 |
-3.04% |
2022-05-09 |
4.38 |
4.74 |
4.36 |
4.60 |
507885手 |
23100万 |
0.10 |
2.22% |
2022-05-06 |
4.24 |
4.76 |
4.18 |
4.50 |
636133手 |
28336万 |
0.16 |
3.69% |
2022-05-05 |
4.40 |
4.46 |
4.27 |
4.34 |
362318手 |
15716万 |
0.09 |
2.12% |
2022-04-29 |
4.07 |
4.28 |
4.04 |
4.25 |
415077手 |
17353万 |
0.32 |
8.14% |
2022-04-28 |
4.04 |
4.10 |
3.86 |
3.93 |
302613手 |
12046万 |
-0.19 |
-4.61% |
2022-04-27 |
4.01 |
4.14 |
3.82 |
4.12 |
413319手 |
16451万 |
0.10 |
2.49% |
2022-04-26 |
4.21 |
4.27 |
3.95 |
4.02 |
386455手 |
15873万 |
-0.26 |
-6.08% |
2022-04-25 |
4.65 |
4.74 |
4.25 |
4.28 |
453547手 |
20180万 |
-0.59 |
-12.12% |
2022-04-22 |
4.69 |
4.93 |
4.65 |
4.87 |
362907手 |
17495万 |
0.10 |
2.10% |
2022-04-21 |
5.05 |
5.10 |
4.72 |
4.77 |
403274手 |
19721万 |
-0.34 |
-6.65% |
2022-04-20 |
5.11 |
5.21 |
5.06 |
5.11 |
428615手 |
21976万 |
-0.21 |
-3.95% |
2022-04-19 |
4.96 |
5.38 |
4.95 |
5.32 |
600035手 |
31361万 |
0.33 |
6.61% |
2022-04-18 |
4.90 |
5.03 |
4.86 |
4.99 |
301526手 |
14987万 |
-0.01 |
-0.20% |
2022-04-15 |
5.28 |
5.36 |
4.98 |
5.00 |
525227手 |
26932万 |
-0.21 |
-4.03% |
2022-04-14 |
5.36 |
5.36 |
5.19 |
5.21 |
470369手 |
24684万 |
-0.15 |
-2.80% |
2022-04-13 |
5.35 |
5.48 |
5.23 |
5.36 |
682716手 |
36629万 |
0.17 |
3.28% |
2022-04-12 |
5.00 |
5.20 |
4.98 |
5.19 |
294794手 |
15095万 |
0.16 |
3.18% |
2022-04-11 |
5.13 |
5.26 |
4.98 |
5.03 |
315725手 |
16162万 |
-0.16 |
-3.08% |
2022-04-08 |
5.27 |
5.33 |
5.10 |
5.19 |
331525手 |
17191万 |
-0.09 |
-1.71% |
2022-04-07 |
5.48 |
5.48 |
5.28 |
5.28 |
399064手 |
21415万 |
-0.30 |
-5.38% |
2022-04-06 |
5.40 |
5.59 |
5.39 |
5.58 |
510801手 |
28220万 |
0.22 |
4.10% |
2022-04-01 |
5.40 |
5.48 |
5.36 |
5.36 |
373812手 |
20190万 |
-0.12 |
-2.19% |
2022-03-31 |
5.53 |
5.61 |
5.45 |
5.48 |
462081手 |
25541万 |
-0.14 |
-2.49% |
2022-03-30 |
5.69 |
5.74 |
5.52 |
5.62 |
529416手 |
29546万 |
-0.12 |
-2.09% |
2022-03-29 |
5.94 |
5.95 |
5.66 |
5.74 |
577147手 |
33284万 |
-0.21 |
-3.53% |
2022-03-28 |
5.98 |
6.16 |
5.73 |
5.95 |
680543手 |
40297万 |
-0.25 |
-4.03% |
2022-03-25 |
5.88 |
6.30 |
5.86 |
6.20 |
832457手 |
50534万 |
0.08 |
1.31% |
2022-03-24 |
6.30 |
6.47 |
6.12 |
6.12 |
874884手 |
55072万 |
0.04 |
0.66% |
2022-03-23 |
6.15 |
6.31 |
6.07 |
6.08 |
885642手 |
54668万 |
-0.46 |
-7.03% |
2022-03-22 |
6.55 |
6.79 |
6.33 |
6.54 |
1176197手 |
76868万 |
0.25 |
3.98% |
2022-03-21 |
6.29 |
6.42 |
6.19 |
6.29 |
959184手 |
60397万 |
0.09 |
1.45% |
2022-03-18 |
6.33 |
6.49 |
6.09 |
6.20 |
1298501手 |
81629万 |
0.08 |
1.31% |
2022-03-17 |
5.80 |
6.14 |
5.77 |
6.12 |
1113716手 |
66268万 |
0.23 |
3.90% |
2022-03-16 |
5.80 |
5.93 |
5.52 |
5.89 |
762823手 |
43755万 |
0.17 |
2.97% |
2022-03-15 |
6.01 |
6.09 |
5.68 |
5.72 |
961746手 |
56685万 |
-0.52 |
-8.33% |
2022-03-14 |
6.47 |
6.57 |
6.23 |
6.24 |
929805手 |
59523万 |
-0.54 |
-7.96% |
2022-03-11 |
6.88 |
7.09 |
6.61 |
6.78 |
1033231手 |
70025万 |
-0.33 |
-4.64% |
2022-03-10 |
6.60 |
7.55 |
6.60 |
7.11 |
1207841手 |
84712万 |
-0.47 |
-6.20% |
2022-03-09 |
7.85 |
7.98 |
7.33 |
7.58 |
1202258手 |
91861万 |
-0.57 |
-6.99% |
2022-03-08 |
7.21 |
8.15 |
7.00 |
8.15 |
1577072手 |
118486万 |
0.39 |
5.03% |
2022-03-07 |
8.00 |
8.16 |
7.70 |
7.76 |
1529778手 |
121449万 |
0.16 |
2.10% |
2022-03-04 |
8.38 |
8.39 |
7.55 |
7.60 |
1921860手 |
152629万 |
-1.04 |
-12.04% |
2022-03-03 |
7.59 |
8.64 |
7.45 |
8.64 |
2235249手 |
181673万 |
1.44 |
20.00% |
2022-03-02 |
7.20 |
7.20 |
6.70 |
7.20 |
1876266手 |
133161万 |
1.20 |
20.00% |
2022-03-01 |
5.79 |
6.03 |
5.67 |
6.00 |
809405手 |
47374万 |
0.07 |
1.18% |
2022-02-28 |
5.87 |
6.40 |
5.77 |
5.93 |
973293手 |
58990万 |
0.08 |
1.37% |
2022-02-25 |
5.64 |
6.02 |
5.53 |
5.85 |
919076手 |
53266万 |
-0.19 |
-3.15% |
2022-02-24 |
5.28 |
6.26 |
5.26 |
6.04 |
1291437手 |
74493万 |
0.80 |
15.27% |
2022-02-23 |
5.23 |
5.34 |
5.21 |
5.24 |
355655手 |
18670万 |
-0.21 |
-3.85% |
2022-02-22 |
5.33 |
5.50 |
5.20 |
5.45 |
584166手 |
31256万 |
0.33 |
6.45% |
2022-02-21 |
5.06 |
5.14 |
4.99 |
5.12 |
241082手 |
12272万 |
0.07 |
1.39% |
2022-02-18 |
5.02 |
5.07 |
4.92 |
5.05 |
255194手 |
12746万 |
-0.04 |
-0.79% |
2022-02-17 |
5.11 |
5.19 |
5.02 |
5.09 |
402411手 |
20505万 |
-0.05 |
-0.97% |
2022-02-16 |
5.14 |
5.25 |
5.08 |
5.14 |
321590手 |
16578万 |
-0.24 |
-4.46% |
2022-02-15 |
5.46 |
5.68 |
5.25 |
5.38 |
378232手 |
20444万 |
-0.10 |
-1.82% |
2022-02-14 |
5.76 |
5.88 |
5.44 |
5.48 |
432302手 |
24184万 |
0.05 |
0.92% |
2022-02-11 |
5.61 |
5.61 |
5.35 |
5.43 |
222198手 |
12141万 |
-0.13 |
-2.34% |
2022-02-10 |
5.64 |
5.69 |
5.53 |
5.56 |
212041手 |
11843万 |
-0.09 |
-1.59% |
2022-02-09 |
5.52 |
5.70 |
5.46 |
5.65 |
300191手 |
16730万 |
-0.04 |
-0.70% |
2022-02-08 |
5.58 |
5.76 |
5.35 |
5.69 |
412096手 |
22953万 |
0.12 |
2.15% |
2022-02-07 |
5.40 |
5.83 |
5.25 |
5.57 |
448474手 |
24764万 |
0.49 |
9.65% |
2022-01-28 |
4.91 |
5.23 |
4.91 |
5.08 |
190883手 |
9660万 |
0.22 |
4.53% |
2022-01-27 |
5.10 |
5.22 |
4.85 |
4.86 |
171033手 |
8632万 |
-0.26 |
-5.08% |
2022-01-26 |
5.10 |
5.15 |
5.00 |
5.12 |
136579手 |
6945万 |
0.07 |
1.39% |
2022-01-25 |
5.27 |
5.27 |
4.98 |
5.05 |
210220手 |
10666万 |
-0.19 |
-3.63% |
2022-01-24 |
5.41 |
5.41 |
5.20 |
5.24 |
162754手 |
8568万 |
-0.16 |
-2.96% |
2022-01-21 |
5.30 |
5.64 |
5.26 |
5.40 |
213838手 |
11521万 |
-0.02 |
-0.37% |
2022-01-20 |
5.63 |
5.68 |
5.31 |
5.42 |
273594手 |
14966万 |
-0.28 |
-4.91% |
2022-01-19 |
5.90 |
6.09 |
5.61 |
5.70 |
335448手 |
19420万 |
-0.18 |
-3.06% |
2022-01-18 |
6.39 |
6.40 |
5.78 |
5.88 |
458307手 |
27281万 |
-0.08 |
-1.34% |
2022-01-17 |
5.64 |
6.03 |
5.59 |
5.96 |
515886手 |
30414万 |
0.43 |
7.78% |
2022-01-14 |
5.55 |
5.71 |
5.50 |
5.53 |
231526手 |
12863万 |
-0.18 |
-3.15% |
2022-01-13 |
5.66 |
5.94 |
5.60 |
5.71 |
338121手 |
19453万 |
0.10 |
1.78% |
2022-01-12 |
5.56 |
5.71 |
5.53 |
5.61 |
290366手 |
16334万 |
0.20 |
3.70% |
2022-01-11 |
5.55 |
5.56 |
5.36 |
5.41 |
273419手 |
14881万 |
-0.08 |
-1.46% |
2022-01-10 |
5.61 |
5.79 |
5.45 |
5.49 |
432648手 |
24198万 |
-0.26 |
-4.52% |
2022-01-07 |
5.84 |
6.19 |
5.75 |
5.75 |
590130手 |
35144万 |
-0.02 |
-0.35% |
2022-01-06 |
5.56 |
5.87 |
5.56 |
5.77 |
328496手 |
18833万 |
0.01 |
0.17% |
2022-01-05 |
5.85 |
6.12 |
5.60 |
5.76 |
624032手 |
36568万 |
-0.02 |
-0.35% |
2022-01-04 |
5.92 |
6.05 |
5.70 |
5.78 |
533551手 |
31089万 |
-0.21 |
-3.51% |
2021-12-31 |
5.72 |
6.11 |
5.35 |
5.99 |
985462手 |
56139万 |
0.12 |
2.04% |
2021-12-30 |
5.42 |
6.43 |
5.42 |
5.87 |
1208427手 |
71724万 |
0.51 |
9.52% |
2021-12-29 |
5.29 |
5.42 |
5.18 |
5.36 |
316669手 |
16819万 |
0.07 |
1.32% |