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 |
5.45 |
5.49 |
5.18 |
5.32 |
779528手 |
41755万 |
-0.12 |
-2.21% |
2022-06-17 |
5.39 |
5.67 |
5.29 |
5.44 |
1242005手 |
68104万 |
0.01 |
0.18% |
2022-06-10 |
5.51 |
5.59 |
5.28 |
5.43 |
1531571手 |
82971万 |
-0.06 |
-1.09% |
2022-06-02 |
5.40 |
5.80 |
5.32 |
5.49 |
1799703手 |
99715万 |
0.19 |
3.58% |
2022-05-27 |
5.05 |
5.31 |
4.93 |
5.30 |
1192563手 |
61297万 |
0.27 |
5.37% |
2022-05-20 |
4.86 |
5.08 |
4.79 |
5.03 |
821393手 |
40435万 |
0.19 |
3.93% |
2022-05-13 |
4.68 |
4.87 |
4.64 |
4.84 |
706517手 |
33801万 |
0.14 |
2.98% |
2022-05-06 |
4.70 |
4.80 |
4.59 |
4.70 |
358987手 |
16908万 |
-0.01 |
-0.21% |
2022-04-29 |
4.90 |
4.92 |
4.39 |
4.71 |
1243729手 |
57814万 |
-0.26 |
-5.23% |
2022-04-22 |
5.29 |
5.45 |
4.96 |
4.97 |
1608227手 |
84231万 |
-0.34 |
-6.40% |
2022-04-15 |
5.59 |
5.99 |
5.20 |
5.31 |
4171216手 |
232617万 |
0.12 |
2.31% |
2022-04-08 |
5.13 |
5.30 |
5.11 |
5.19 |
618183手 |
32269万 |
0.01 |
0.19% |
2022-04-01 |
4.94 |
5.19 |
4.88 |
5.18 |
897427手 |
45408万 |
0.22 |
4.43% |
2022-03-25 |
5.07 |
5.14 |
4.92 |
4.96 |
878090手 |
44090万 |
-0.15 |
-2.94% |
2022-03-18 |
5.33 |
5.40 |
4.71 |
5.11 |
1725253手 |
86436万 |
-0.36 |
-6.58% |
2022-03-11 |
5.85 |
6.09 |
5.16 |
5.47 |
2407954手 |
133525万 |
-0.47 |
-7.91% |
2022-03-04 |
5.83 |
6.57 |
5.56 |
5.94 |
3810279手 |
230250万 |
0.16 |
2.77% |
2022-02-25 |
5.66 |
5.85 |
5.34 |
5.78 |
2005898手 |
113224万 |
0.07 |
1.23% |
2022-02-18 |
5.53 |
5.75 |
5.31 |
5.71 |
1439673手 |
79211万 |
0.18 |
3.25% |
2022-02-11 |
5.39 |
5.74 |
5.35 |
5.53 |
1431683手 |
79711万 |
0.18 |
3.36% |
2022-01-28 |
5.43 |
5.50 |
5.16 |
5.35 |
1109973手 |
59330万 |
-0.10 |
-1.83% |
2022-01-21 |
5.30 |
5.48 |
5.20 |
5.45 |
961909手 |
51438万 |
0.15 |
2.83% |
2022-01-14 |
5.55 |
5.71 |
5.29 |
5.30 |
1225781手 |
67745万 |
-0.13 |
-2.39% |
2022-01-07 |
5.16 |
5.50 |
5.16 |
5.43 |
968336手 |
52106万 |
0.27 |
5.23% |
2021-12-31 |
5.17 |
5.29 |
5.10 |
5.16 |
597708手 |
31049万 |
-0.02 |
-0.39% |
2021-12-24 |
5.15 |
5.43 |
5.13 |
5.18 |
1131048手 |
59435万 |
0.04 |
0.78% |
2021-12-17 |
5.05 |
5.20 |
5.02 |
5.14 |
890993手 |
45635万 |
0.19 |
3.84% |
2021-12-10 |
4.93 |
5.06 |
4.91 |
4.95 |
750582手 |
37481万 |
0.03 |
0.61% |
2021-12-03 |
4.72 |
5.15 |
4.70 |
4.92 |
680224手 |
33314万 |
0.15 |
3.15% |
2021-11-26 |
4.86 |
4.89 |
4.77 |
4.77 |
360510手 |
17437万 |
-0.11 |
-2.25% |
2021-11-19 |
4.84 |
4.94 |
4.81 |
4.88 |
328967手 |
16013万 |
0.05 |
1.03% |
2021-11-12 |
4.83 |
4.89 |
4.78 |
4.83 |
256398手 |
12386万 |
0.04 |
0.83% |
2021-11-05 |
4.72 |
4.84 |
4.69 |
4.79 |
247593手 |
11832万 |
0.07 |
1.48% |
2021-10-29 |
4.81 |
4.82 |
4.64 |
4.72 |
280776手 |
13285万 |
-0.09 |
-1.87% |
2021-10-22 |
4.81 |
4.93 |
4.79 |
4.81 |
288524手 |
14003万 |
-0.02 |
-0.41% |
2021-10-15 |
5.00 |
5.02 |
4.78 |
4.83 |
400519手 |
19571万 |
-0.18 |
-3.59% |
2021-10-08 |
4.99 |
5.03 |
4.96 |
5.01 |
108662手 |
5432万 |
0.09 |
1.83% |
2021-09-30 |
5.13 |
5.15 |
4.85 |
4.92 |
479203手 |
23831万 |
-0.19 |
-3.72% |
2021-09-24 |
5.10 |
5.36 |
5.06 |
5.11 |
475301手 |
24785万 |
-0.05 |
-0.97% |
2021-09-17 |
5.28 |
5.50 |
5.06 |
5.16 |
1120715手 |
59573万 |
-0.17 |
-3.19% |
2021-09-10 |
5.29 |
5.55 |
5.22 |
5.33 |
1258736手 |
67412万 |
0.10 |
1.91% |
2021-09-03 |
5.00 |
5.46 |
4.88 |
5.23 |
2077255手 |
109097万 |
0.17 |
3.36% |
2021-08-27 |
4.99 |
5.15 |
4.85 |
5.06 |
773364手 |
38745万 |
0.07 |
1.40% |
2021-08-20 |
4.83 |
5.13 |
4.82 |
4.99 |
715727手 |
35449万 |
0.14 |
2.89% |
2021-08-13 |
4.63 |
4.87 |
4.61 |
4.85 |
398903手 |
18962万 |
0.22 |
4.75% |
2021-08-06 |
4.61 |
4.71 |
4.55 |
4.63 |
291179手 |
13499万 |
0.03 |
0.65% |
2021-07-30 |
4.84 |
4.84 |
4.56 |
4.60 |
369685手 |
17280万 |
-0.22 |
-4.56% |
2021-07-23 |
4.77 |
4.85 |
4.73 |
4.82 |
324612手 |
15485万 |
0.05 |
1.05% |
2021-07-16 |
4.93 |
4.94 |
4.74 |
4.77 |
391782手 |
18941万 |
-0.12 |
-2.45% |
2021-07-09 |
4.87 |
5.01 |
4.84 |
4.89 |
426405手 |
20925万 |
0.01 |
0.20% |
2021-07-02 |
4.99 |
5.03 |
4.86 |
4.88 |
347292手 |
17136万 |
-0.11 |
-2.20% |
2021-06-25 |
4.95 |
5.01 |
4.91 |
4.99 |
352600手 |
17494万 |
0.02 |
0.40% |
2021-06-18 |
5.16 |
5.16 |
4.96 |
4.97 |
285215手 |
14437万 |
-0.18 |
-3.50% |
2021-06-11 |
5.09 |
5.17 |
5.04 |
5.15 |
405697手 |
20676万 |
0.06 |
1.18% |
2021-06-04 |
5.14 |
5.15 |
5.08 |
5.09 |
340436手 |
17392万 |
-0.04 |
-0.78% |
2021-05-28 |
5.06 |
5.21 |
5.05 |
5.13 |
399326手 |
20456万 |
0.05 |
0.98% |
2021-05-21 |
5.11 |
5.17 |
5.04 |
5.08 |
318682手 |
16222万 |
-0.05 |
-0.97% |
2021-05-14 |
5.13 |
5.18 |
5.08 |
5.13 |
381167手 |
19576万 |
0.00 |
0.00% |
2021-05-07 |
5.04 |
5.14 |
5.01 |
5.13 |
146592手 |
7444万 |
0.12 |
2.40% |
2021-04-30 |
5.13 |
5.17 |
4.98 |
5.01 |
409388手 |
20759万 |
-0.11 |
-2.15% |
2021-04-23 |
5.27 |
5.32 |
5.12 |
5.12 |
429469手 |
22435万 |
-0.14 |
-2.66% |
2021-04-16 |
5.22 |
5.28 |
5.14 |
5.26 |
447641手 |
23296万 |
0.00 |
0.00% |
2021-04-09 |
5.61 |
5.72 |
5.22 |
5.26 |
813197手 |
44564万 |
-0.32 |
-5.74% |
2021-04-02 |
5.59 |
5.95 |
5.52 |
5.58 |
1950315手 |
111846万 |
0.17 |
3.14% |
2021-03-26 |
5.32 |
5.64 |
5.29 |
5.41 |
880992手 |
48023万 |
0.09 |
1.69% |
2021-03-19 |
5.36 |
5.49 |
5.28 |
5.32 |
587323手 |
31685万 |
-0.04 |
-0.75% |
2021-03-12 |
5.44 |
5.48 |
5.14 |
5.36 |
676524手 |
35888万 |
-0.10 |
-1.83% |
2021-03-05 |
5.17 |
5.49 |
5.16 |
5.46 |
762414手 |
40471万 |
0.29 |
5.61% |
2021-02-26 |
5.22 |
5.35 |
5.12 |
5.17 |
601288手 |
31430万 |
-0.03 |
-0.58% |
2021-02-19 |
5.10 |
5.21 |
5.03 |
5.20 |
244336手 |
12492万 |
0.21 |
4.21% |
2021-02-10 |
4.84 |
5.02 |
4.80 |
4.99 |
277782手 |
13685万 |
0.16 |
3.31% |
2021-02-05 |
5.08 |
5.13 |
4.79 |
4.83 |
620006手 |
30812万 |
-0.29 |
-5.66% |
2021-01-29 |
5.49 |
5.54 |
5.06 |
5.12 |
826675手 |
43608万 |
-0.38 |
-6.91% |
2021-01-22 |
5.60 |
5.71 |
5.46 |
5.50 |
894876手 |
49850万 |
-0.16 |
-2.83% |
2021-01-15 |
5.79 |
5.79 |
5.41 |
5.66 |
1439138手 |
80166万 |
-0.11 |
-1.91% |
2021-01-08 |
5.95 |
6.22 |
5.60 |
5.77 |
2799321手 |
166098万 |
-0.25 |
-4.15% |
2020-12-31 |
5.80 |
7.09 |
5.72 |
6.02 |
3946836手 |
249307万 |
0.17 |
2.91% |
2020-12-25 |
5.10 |
6.06 |
5.00 |
5.85 |
2540979手 |
144031万 |
0.76 |
14.93% |
2020-12-18 |
5.04 |
5.15 |
5.00 |
5.09 |
437020手 |
22130万 |
-0.02 |
-0.39% |
2020-12-11 |
5.38 |
5.41 |
5.01 |
5.11 |
532376手 |
27708万 |
-0.27 |
-5.02% |
2020-12-04 |
5.32 |
5.49 |
5.31 |
5.38 |
322453手 |
17421万 |
0.06 |
1.13% |
2020-11-27 |
5.40 |
5.55 |
5.22 |
5.32 |
614413手 |
33285万 |
-0.10 |
-1.84% |
2020-11-20 |
5.45 |
5.55 |
5.33 |
5.42 |
699988手 |
37993万 |
0.04 |
0.74% |
2020-11-13 |
5.27 |
5.41 |
5.25 |
5.38 |
612378手 |
32714万 |
0.11 |
2.09% |
2020-11-06 |
4.98 |
5.29 |
4.97 |
5.27 |
425414手 |
21908万 |
0.28 |
5.61% |
2020-10-30 |
5.16 |
5.21 |
4.98 |
4.99 |
301638手 |
15399万 |
-0.20 |
-3.85% |
2020-10-23 |
5.28 |
5.33 |
5.18 |
5.19 |
284697手 |
14909万 |
-0.07 |
-1.33% |
2020-10-16 |
5.31 |
5.40 |
5.24 |
5.26 |
335421手 |
17853万 |
-0.03 |
-0.57% |
2020-10-09 |
5.22 |
5.31 |
5.20 |
5.29 |
76812手 |
4054万 |
0.13 |
2.52% |
2020-09-30 |
5.21 |
5.25 |
5.15 |
5.16 |
155714手 |
8081万 |
-0.01 |
-0.19% |
2020-09-25 |
5.44 |
5.44 |
5.15 |
5.17 |
404350手 |
21401万 |
-0.27 |
-4.96% |
2020-09-18 |
5.35 |
5.44 |
5.23 |
5.44 |
536265手 |
28568万 |
0.09 |
1.68% |
2020-09-11 |
5.51 |
5.73 |
5.30 |
5.35 |
881636手 |
48617万 |
-0.17 |
-3.08% |
2020-09-04 |
5.77 |
5.82 |
5.46 |
5.52 |
905049手 |
50948万 |
-0.25 |
-4.33% |
2020-08-28 |
6.09 |
6.09 |
5.67 |
5.77 |
883069手 |
51920万 |
-0.24 |
-3.99% |
2020-08-21 |
5.96 |
6.24 |
5.91 |
6.01 |
1047297手 |
63543万 |
0.09 |
1.52% |
2020-08-14 |
5.69 |
6.09 |
5.67 |
5.92 |
969361手 |
57009万 |
0.20 |
3.50% |
2020-08-07 |
5.87 |
6.01 |
5.67 |
5.72 |
767826手 |
45078万 |
-0.12 |
-2.06% |
2020-07-31 |
5.74 |
5.95 |
5.65 |
5.84 |
674606手 |
39231万 |
0.15 |
2.64% |
2020-07-24 |
6.02 |
6.32 |
5.68 |
5.69 |
1234272手 |
74665万 |
-0.30 |
-5.01% |
2020-07-17 |
6.25 |
6.37 |
5.87 |
5.99 |
1370924手 |
84445万 |
-0.20 |
-3.23% |
2020-07-10 |
5.80 |
6.42 |
5.80 |
6.19 |
1759721手 |
107751万 |
0.39 |
6.72% |
2020-07-03 |
5.50 |
5.85 |
5.36 |
5.80 |
914016手 |
51575万 |
0.26 |
4.69% |
2020-06-24 |
5.46 |
5.65 |
5.34 |
5.54 |
415518手 |
22859万 |
0.06 |
1.09% |
2020-06-19 |
5.35 |
5.62 |
5.31 |
5.48 |
576000手 |
31524万 |
0.15 |
2.81% |
2020-06-12 |
5.57 |
5.58 |
5.33 |
5.33 |
496593手 |
27038万 |
-0.22 |
-3.96% |
2020-06-05 |
5.50 |
5.85 |
5.47 |
5.55 |
811404手 |
45690万 |
0.09 |
1.65% |
2020-05-29 |
5.35 |
5.52 |
5.34 |
5.46 |
494877手 |
26916万 |
0.07 |
1.30% |
2020-05-22 |
5.43 |
5.62 |
5.32 |
5.39 |
659538手 |
36004万 |
0.01 |
0.19% |
2020-05-15 |
5.43 |
5.52 |
5.30 |
5.38 |
683848手 |
36817万 |
-0.05 |
-0.92% |
2020-05-08 |
5.16 |
5.48 |
5.10 |
5.43 |
762818手 |
40627万 |
0.24 |
4.62% |
2020-04-30 |
4.90 |
5.20 |
4.89 |
5.19 |
1095589手 |
55721万 |
0.40 |
8.35% |
2020-04-24 |
4.82 |
4.88 |
4.74 |
4.79 |
348348手 |
16741万 |
-0.03 |
-0.62% |
2020-04-17 |
4.83 |
4.90 |
4.78 |
4.82 |
323447手 |
15637万 |
-0.04 |
-0.82% |
2020-04-10 |
4.79 |
4.97 |
4.77 |
4.86 |
426334手 |
20712万 |
0.12 |
2.53% |
2020-04-03 |
4.82 |
4.86 |
4.69 |
4.74 |
395060手 |
18862万 |
-0.18 |
-3.66% |
2020-03-27 |
4.83 |
5.13 |
4.79 |
4.92 |
517191手 |
25550万 |
-0.01 |
-0.20% |
2020-03-20 |
5.20 |
5.21 |
4.78 |
4.93 |
670810手 |
33408万 |
-0.25 |
-4.83% |
2020-03-13 |
5.33 |
5.53 |
5.01 |
5.18 |
1109909手 |
59016万 |
-0.25 |
-4.60% |
2020-03-06 |
4.98 |
5.58 |
4.98 |
5.43 |
1157860手 |
61614万 |
0.46 |
9.26% |
2020-02-28 |
5.35 |
5.41 |
4.96 |
4.97 |
1035828手 |
53953万 |
-0.41 |
-7.62% |
2020-02-21 |
5.06 |
5.43 |
5.06 |
5.38 |
963472手 |
50973万 |
0.34 |
6.75% |
2020-02-14 |
5.02 |
5.22 |
4.96 |
5.04 |
586242手 |
29845万 |
0.01 |
0.20% |
2020-02-07 |
5.05 |
5.10 |
4.58 |
5.03 |
787831手 |
39020万 |
-0.58 |
-10.34% |
2020-01-23 |
5.89 |
6.03 |
5.56 |
5.61 |
493286手 |
28802万 |
-0.28 |
-4.75% |
2020-01-17 |
6.05 |
6.10 |
5.88 |
5.89 |
518086手 |
31090万 |
-0.15 |
-2.48% |
2020-01-10 |
5.95 |
6.12 |
5.88 |
6.04 |
872644手 |
52486万 |
0.04 |
0.67% |
2020-01-03 |
6.04 |
6.07 |
5.96 |
6.00 |
280640手 |
16866万 |
0.02 |
0.33% |
2019-12-31 |
7.05 |
7.09 |
5.83 |
5.98 |
583629手 |
37988万 |
0.10 |
1.70% |
2019-12-27 |
5.75 |
5.97 |
5.65 |
5.88 |
621830手 |
36301万 |
0.12 |
2.08% |
2019-12-20 |
5.75 |
5.84 |
5.68 |
5.76 |
483512手 |
27877万 |
0.07 |
1.23% |
2019-12-13 |
5.68 |
5.70 |
5.55 |
5.69 |
309530手 |
17431万 |
0.02 |
0.35% |
2019-12-06 |
5.61 |
5.68 |
5.59 |
5.67 |
236050手 |
13308万 |
0.07 |
1.25% |
2019-11-29 |
5.51 |
5.64 |
5.49 |
5.60 |
249989手 |
13945万 |
0.07 |
1.27% |
2019-11-22 |
5.45 |
5.72 |
5.38 |
5.53 |
378745手 |
20956万 |
0.09 |
1.65% |
2019-11-15 |
5.80 |
5.80 |
5.43 |
5.44 |
393031手 |
22029万 |
-0.38 |
-6.53% |
2019-11-08 |
5.88 |
5.90 |
5.77 |
5.82 |
318896手 |
18594万 |
-0.04 |
-0.68% |
2019-11-01 |
5.93 |
5.99 |
5.78 |
5.86 |
328520手 |
19359万 |
-0.06 |
-1.01% |
2019-10-25 |
5.85 |
5.94 |
5.78 |
5.92 |
334133手 |
19617万 |
0.07 |
1.20% |
2019-10-18 |
6.01 |
6.05 |
5.84 |
5.85 |
391172手 |
23339万 |
-0.11 |
-1.85% |
2019-10-11 |
5.91 |
5.97 |
5.86 |
5.96 |
273191手 |
16174万 |
0.07 |
1.19% |
2019-09-30 |
5.91 |
5.93 |
5.87 |
5.89 |
60990手 |
3598万 |
-0.02 |
-0.34% |
2019-09-27 |
6.21 |
6.23 |
5.89 |
5.91 |
559076手 |
33757万 |
-0.35 |
-5.59% |
2019-09-20 |
6.27 |
6.45 |
6.06 |
6.26 |
755177手 |
46879万 |
0.01 |
0.16% |
2019-09-12 |
6.26 |
6.30 |
6.20 |
6.25 |
423062手 |
26418万 |
0.04 |
0.64% |
2019-09-06 |
5.95 |
6.27 |
5.92 |
6.21 |
648713手 |
39786万 |
0.26 |
4.37% |
2019-08-30 |
5.89 |
6.10 |
5.85 |
5.95 |
419826手 |
25173万 |
-0.05 |
-0.83% |
2019-08-23 |
5.92 |
6.08 |
5.91 |
6.00 |
395475手 |
23820万 |
0.10 |
1.70% |
2019-08-16 |
5.93 |
6.02 |
5.78 |
5.90 |
265973手 |
15732万 |
-0.03 |
-0.51% |
2019-08-09 |
6.22 |
6.25 |
5.85 |
5.93 |
425696手 |
25562万 |
-0.30 |
-4.82% |
2019-08-02 |
6.28 |
6.66 |
6.17 |
6.23 |
847545手 |
54385万 |
-0.07 |
-1.11% |
2019-07-26 |
6.43 |
6.43 |
6.25 |
6.30 |
432272手 |
27342万 |
-0.13 |
-2.02% |
2019-07-19 |
6.38 |
6.51 |
6.28 |
6.43 |
361964手 |
23255万 |
0.06 |
0.94% |
2019-07-12 |
6.68 |
6.68 |
6.30 |
6.37 |
406334手 |
26144万 |
-0.32 |
-4.78% |
2019-07-05 |
6.57 |
6.76 |
6.54 |
6.69 |
649188手 |
43166万 |
0.24 |
3.72% |