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 |
2023-12-08 |
6.31 |
6.40 |
6.17 |
6.19 |
759235手 |
47631万 |
-0.10 |
-1.59% |
2023-12-01 |
6.20 |
6.34 |
6.13 |
6.29 |
770802手 |
48168万 |
0.10 |
1.62% |
2023-11-24 |
6.06 |
6.26 |
6.05 |
6.19 |
734667手 |
45318万 |
0.13 |
2.15% |
2023-11-17 |
6.01 |
6.10 |
6.00 |
6.06 |
461668手 |
27932万 |
0.03 |
0.50% |
2023-11-10 |
5.99 |
6.31 |
5.96 |
6.03 |
1068533手 |
65358万 |
0.06 |
1.00% |
2023-11-03 |
5.98 |
6.08 |
5.92 |
5.97 |
735527手 |
44137万 |
-0.08 |
-1.32% |
2023-10-27 |
5.79 |
6.29 |
5.63 |
6.05 |
886606手 |
52875万 |
0.22 |
3.77% |
2023-10-20 |
5.90 |
6.19 |
5.72 |
5.83 |
623467手 |
36951万 |
-0.10 |
-1.69% |
2023-10-13 |
6.18 |
6.19 |
5.87 |
5.93 |
723508手 |
43378万 |
-0.26 |
-4.20% |
2023-09-28 |
6.14 |
6.20 |
6.07 |
6.19 |
465195手 |
28572万 |
0.04 |
0.65% |
2023-09-22 |
6.08 |
6.27 |
6.03 |
6.15 |
808970手 |
49653万 |
0.07 |
1.15% |
2023-09-15 |
5.90 |
6.17 |
5.88 |
6.08 |
921881手 |
55758万 |
0.21 |
3.58% |
2023-09-08 |
5.83 |
5.98 |
5.81 |
5.87 |
622130手 |
36770万 |
0.04 |
0.69% |
2023-09-01 |
6.00 |
6.05 |
5.74 |
5.83 |
1025085手 |
60319万 |
0.09 |
1.57% |
2023-08-25 |
6.20 |
6.23 |
5.67 |
5.74 |
948540手 |
55979万 |
-0.46 |
-7.42% |
2023-08-18 |
5.93 |
6.40 |
5.90 |
6.20 |
902895手 |
55389万 |
0.22 |
3.68% |
2023-08-11 |
6.18 |
6.20 |
5.98 |
5.98 |
519262手 |
31602万 |
-0.22 |
-3.55% |
2023-08-04 |
6.27 |
6.37 |
6.17 |
6.20 |
826962手 |
51941万 |
-0.04 |
-0.64% |
2023-07-28 |
6.07 |
6.27 |
6.03 |
6.24 |
682474手 |
42152万 |
0.17 |
2.80% |
2023-07-21 |
5.99 |
6.18 |
5.94 |
6.07 |
561375手 |
34091万 |
0.07 |
1.17% |
2023-07-14 |
6.06 |
6.10 |
5.90 |
6.00 |
491348手 |
29512万 |
-0.04 |
-0.66% |
2023-07-07 |
6.05 |
6.18 |
5.96 |
6.04 |
603900手 |
36616万 |
0.00 |
0.00% |
2023-06-30 |
5.92 |
6.06 |
5.76 |
6.04 |
743842手 |
44142万 |
0.09 |
1.51% |
2023-06-21 |
6.23 |
6.26 |
5.93 |
5.95 |
577278手 |
34920万 |
-0.27 |
-4.34% |
2023-06-16 |
6.14 |
6.39 |
6.13 |
6.22 |
235272手 |
14709万 |
0.90 |
16.92% |
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% |