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 |
6.16 |
6.24 |
5.78 |
6.11 |
1792819手 |
108033万 |
-0.05 |
-0.81% |
2022-06-17 |
6.33 |
6.56 |
5.90 |
6.16 |
3702870手 |
229790万 |
-0.19 |
-2.99% |
2022-06-10 |
5.77 |
6.50 |
5.66 |
6.35 |
5543233手 |
337350万 |
0.56 |
9.67% |
2022-06-02 |
5.61 |
5.89 |
5.33 |
5.79 |
3123891手 |
173420万 |
0.23 |
4.14% |
2022-05-27 |
5.71 |
6.28 |
5.31 |
5.56 |
7158421手 |
413457万 |
0.37 |
7.13% |
2022-05-20 |
4.93 |
5.30 |
4.79 |
5.19 |
1756216手 |
87927万 |
0.33 |
6.79% |
2022-05-13 |
4.63 |
5.10 |
4.59 |
4.86 |
1059994手 |
51374万 |
0.23 |
4.97% |
2022-05-06 |
4.67 |
4.81 |
4.60 |
4.63 |
427192手 |
20102万 |
-0.06 |
-1.28% |
2022-04-29 |
4.88 |
4.88 |
4.19 |
4.69 |
1908984手 |
86197万 |
-0.27 |
-5.44% |
2022-04-22 |
5.33 |
5.53 |
4.85 |
4.96 |
1226103手 |
63619万 |
-0.35 |
-6.59% |
2022-04-15 |
5.66 |
5.72 |
5.30 |
5.31 |
982874手 |
53901万 |
-0.39 |
-6.84% |
2022-04-08 |
5.90 |
5.96 |
5.60 |
5.70 |
696538手 |
40409万 |
-0.21 |
-3.55% |
2022-04-01 |
6.02 |
6.05 |
5.81 |
5.91 |
1080558手 |
64030万 |
-0.07 |
-1.17% |
2022-03-25 |
6.27 |
6.58 |
5.97 |
5.98 |
1136190手 |
70448万 |
-0.24 |
-3.86% |
2022-03-18 |
6.31 |
6.32 |
5.62 |
6.22 |
1067601手 |
64604万 |
-0.11 |
-1.74% |
2022-03-11 |
6.82 |
6.89 |
5.75 |
6.33 |
1488632手 |
93856万 |
-0.53 |
-7.73% |
2022-03-04 |
6.97 |
7.28 |
6.80 |
6.86 |
1198582手 |
84412万 |
-0.07 |
-1.01% |
2022-02-25 |
6.80 |
7.19 |
6.71 |
6.93 |
1163418手 |
80475万 |
0.08 |
1.17% |
2022-02-18 |
6.60 |
7.04 |
6.52 |
6.85 |
1088499手 |
73441万 |
0.19 |
2.85% |
2022-02-11 |
7.02 |
7.19 |
6.61 |
6.66 |
1002337手 |
69401万 |
-0.17 |
-2.49% |
2022-01-28 |
7.68 |
7.69 |
6.73 |
6.83 |
1039597手 |
74633万 |
-0.86 |
-11.18% |
2022-01-21 |
7.75 |
8.15 |
7.66 |
7.69 |
923043手 |
73107万 |
-0.02 |
-0.26% |
2022-01-14 |
8.07 |
8.18 |
7.58 |
7.71 |
1209880手 |
95888万 |
-0.37 |
-4.58% |
2022-01-07 |
9.20 |
9.25 |
8.05 |
8.08 |
1305024手 |
110815万 |
-1.10 |
-11.98% |
2021-12-31 |
9.16 |
9.33 |
8.67 |
9.18 |
1212839手 |
109330万 |
-0.02 |
-0.22% |
2021-12-24 |
8.30 |
9.81 |
8.14 |
9.20 |
2328489手 |
211282万 |
0.89 |
10.71% |
2021-12-17 |
8.97 |
8.97 |
8.30 |
8.31 |
1162713手 |
99321万 |
-0.58 |
-6.52% |
2021-12-10 |
8.91 |
9.25 |
8.60 |
8.89 |
1305065手 |
116192万 |
0.02 |
0.23% |
2021-12-03 |
9.08 |
9.42 |
8.72 |
8.87 |
1480868手 |
134203万 |
-0.42 |
-4.52% |
2021-11-26 |
9.75 |
10.18 |
8.94 |
9.29 |
2064771手 |
195433万 |
-0.53 |
-5.40% |
2021-11-19 |
10.81 |
10.88 |
9.34 |
9.82 |
2054599手 |
202104万 |
-0.93 |
-8.65% |
2021-11-12 |
9.14 |
10.90 |
9.10 |
10.75 |
3767526手 |
366019万 |
2.00 |
22.86% |
2021-11-05 |
9.40 |
9.58 |
8.09 |
8.75 |
3365593手 |
293295万 |
-0.94 |
-9.70% |
2021-10-29 |
8.72 |
10.38 |
8.69 |
9.69 |
2750905手 |
266734万 |
0.96 |
11.00% |
2021-10-22 |
9.11 |
9.95 |
8.64 |
8.73 |
2207667手 |
204704万 |
-0.50 |
-5.42% |
2021-10-15 |
9.13 |
9.54 |
8.49 |
9.23 |
1853648手 |
165425万 |
0.00 |
0.00% |
2021-10-08 |
8.89 |
9.43 |
8.76 |
9.23 |
528482手 |
48239万 |
0.38 |
4.29% |
2021-09-30 |
10.06 |
10.19 |
8.09 |
8.85 |
2152805手 |
190060万 |
-1.37 |
-13.40% |
2021-09-24 |
10.98 |
11.10 |
10.03 |
10.22 |
1459172手 |
154606万 |
-0.90 |
-8.09% |
2021-09-17 |
9.16 |
11.64 |
9.00 |
11.12 |
5099277手 |
536049万 |
1.99 |
21.80% |
2021-09-10 |
8.81 |
9.65 |
8.17 |
9.13 |
3154639手 |
282039万 |
0.16 |
1.78% |
2021-09-03 |
9.10 |
9.88 |
8.37 |
8.97 |
4673319手 |
424827万 |
0.57 |
6.79% |
2021-08-27 |
9.06 |
10.03 |
7.39 |
8.40 |
4449962手 |
382913万 |
-0.69 |
-7.59% |
2021-08-20 |
9.45 |
9.50 |
8.56 |
9.09 |
2536946手 |
229649万 |
-0.15 |
-1.62% |
2021-08-13 |
8.59 |
9.55 |
7.93 |
9.24 |
3932603手 |
339723万 |
0.69 |
8.07% |
2021-08-06 |
7.30 |
9.24 |
7.27 |
8.55 |
4160486手 |
345209万 |
1.24 |
16.96% |
2021-07-30 |
6.96 |
7.73 |
6.66 |
7.31 |
5020779手 |
363463万 |
0.31 |
4.43% |
2021-07-23 |
5.88 |
7.45 |
5.88 |
7.00 |
7242925手 |
493916万 |
1.04 |
17.45% |
2021-07-16 |
5.08 |
6.07 |
5.04 |
5.96 |
3534754手 |
198337万 |
0.83 |
16.18% |
2021-07-09 |
4.80 |
5.24 |
4.77 |
5.13 |
678955手 |
33839万 |
0.33 |
6.88% |
2021-07-02 |
4.96 |
4.98 |
4.72 |
4.80 |
474001手 |
22849万 |
-0.15 |
-3.03% |
2021-06-25 |
4.99 |
5.00 |
4.87 |
4.95 |
493627手 |
24316万 |
-0.04 |
-0.80% |
2021-06-18 |
5.24 |
5.38 |
4.93 |
4.99 |
939981手 |
48303万 |
-0.22 |
-4.22% |
2021-06-11 |
5.09 |
5.42 |
4.92 |
5.21 |
1208176手 |
62095万 |
0.09 |
1.76% |
2021-06-04 |
4.98 |
5.18 |
4.97 |
5.12 |
854097手 |
43531万 |
0.12 |
2.40% |
2021-05-28 |
4.93 |
5.09 |
4.90 |
5.00 |
604582手 |
30168万 |
0.07 |
1.42% |
2021-05-21 |
4.90 |
4.94 |
4.78 |
4.93 |
393403手 |
19170万 |
0.03 |
0.61% |
2021-05-14 |
4.74 |
4.91 |
4.71 |
4.90 |
490989手 |
23712万 |
0.15 |
3.16% |
2021-05-07 |
4.77 |
4.77 |
4.72 |
4.75 |
144522手 |
6859万 |
-0.01 |
-0.21% |
2021-04-30 |
4.67 |
4.77 |
4.61 |
4.76 |
327345手 |
15325万 |
0.08 |
1.71% |
2021-04-23 |
4.73 |
4.75 |
4.65 |
4.68 |
316513手 |
14912万 |
-0.03 |
-0.64% |
2021-04-16 |
4.75 |
4.84 |
4.58 |
4.71 |
542457手 |
25516万 |
-0.04 |
-0.84% |
2021-04-09 |
4.74 |
4.82 |
4.74 |
4.75 |
265655手 |
12673万 |
0.01 |
0.21% |
2021-04-02 |
4.86 |
4.90 |
4.73 |
4.74 |
453137手 |
21765万 |
-0.13 |
-2.67% |
2021-03-26 |
4.94 |
5.18 |
4.83 |
4.87 |
1193865手 |
59867万 |
-0.04 |
-0.81% |
2021-03-19 |
4.75 |
4.95 |
4.72 |
4.91 |
515560手 |
24924万 |
0.17 |
3.59% |
2021-03-12 |
4.90 |
4.94 |
4.60 |
4.74 |
582344手 |
27536万 |
-0.15 |
-3.07% |
2021-03-05 |
5.02 |
5.09 |
4.78 |
4.89 |
963057手 |
47130万 |
-0.15 |
-2.98% |
2021-02-26 |
4.90 |
5.21 |
4.70 |
5.04 |
1859278手 |
92143万 |
0.14 |
2.86% |
2021-02-19 |
4.81 |
4.94 |
4.77 |
4.90 |
552270手 |
26789万 |
0.14 |
2.94% |
2021-02-10 |
4.49 |
4.82 |
4.48 |
4.76 |
777567手 |
36621万 |
0.24 |
5.31% |
2021-02-05 |
4.45 |
4.73 |
4.41 |
4.52 |
1017719手 |
46530万 |
0.01 |
0.22% |
2021-01-29 |
4.41 |
4.65 |
4.37 |
4.51 |
888928手 |
40202万 |
0.11 |
2.50% |
2021-01-22 |
4.28 |
4.81 |
4.28 |
4.40 |
1139451手 |
51738万 |
0.11 |
2.56% |
2021-01-15 |
4.33 |
4.37 |
4.25 |
4.29 |
354146手 |
15221万 |
-0.03 |
-0.69% |
2021-01-08 |
4.36 |
4.49 |
4.26 |
4.32 |
516284手 |
22697万 |
-0.03 |
-0.69% |
2020-12-31 |
4.26 |
4.43 |
4.23 |
4.35 |
302949手 |
13129万 |
0.08 |
1.87% |
2020-12-25 |
4.35 |
4.37 |
4.18 |
4.27 |
299955手 |
12855万 |
-0.08 |
-1.84% |
2020-12-18 |
4.29 |
4.40 |
4.22 |
4.35 |
303210手 |
13092万 |
0.02 |
0.46% |
2020-12-11 |
4.58 |
4.60 |
4.26 |
4.33 |
428479手 |
18959万 |
-0.24 |
-5.25% |
2020-12-04 |
4.48 |
4.63 |
4.46 |
4.57 |
254505手 |
11609万 |
0.08 |
1.78% |
2020-11-27 |
4.58 |
4.65 |
4.43 |
4.49 |
463561手 |
21161万 |
-0.08 |
-1.75% |
2020-11-20 |
4.44 |
4.59 |
4.43 |
4.57 |
490089手 |
22218万 |
0.13 |
2.93% |
2020-11-13 |
4.46 |
4.55 |
4.39 |
4.44 |
341328手 |
15236万 |
-0.01 |
-0.23% |
2020-11-06 |
4.27 |
4.54 |
4.23 |
4.45 |
419889手 |
18420万 |
0.26 |
6.21% |
2020-10-30 |
4.27 |
4.30 |
4.18 |
4.19 |
235118手 |
9952万 |
-0.08 |
-1.87% |
2020-10-23 |
4.40 |
4.43 |
4.25 |
4.27 |
224583手 |
9743万 |
-0.13 |
-2.96% |
2020-10-16 |
4.45 |
4.54 |
4.35 |
4.40 |
456835手 |
20338万 |
-0.03 |
-0.68% |
2020-10-09 |
4.42 |
4.47 |
4.40 |
4.43 |
122210手 |
5416万 |
0.06 |
1.37% |
2020-09-30 |
4.35 |
4.81 |
4.35 |
4.37 |
770331手 |
35017万 |
0.20 |
4.80% |
2020-09-25 |
4.37 |
4.39 |
4.14 |
4.17 |
290928手 |
12422万 |
-0.21 |
-4.79% |
2020-09-18 |
4.43 |
4.45 |
4.28 |
4.38 |
381002手 |
16587万 |
-0.05 |
-1.13% |
2020-09-11 |
4.51 |
4.58 |
4.36 |
4.43 |
516153手 |
23153万 |
-0.08 |
-1.77% |
2020-09-04 |
4.52 |
4.62 |
4.44 |
4.51 |
493668手 |
22398万 |
0.03 |
0.67% |
2020-08-28 |
4.52 |
4.53 |
4.33 |
4.48 |
454670手 |
20178万 |
-0.04 |
-0.89% |
2020-08-21 |
4.55 |
4.72 |
4.48 |
4.52 |
631321手 |
28941万 |
-0.03 |
-0.66% |
2020-08-14 |
4.54 |
4.64 |
4.35 |
4.55 |
745706手 |
33583万 |
0.01 |
0.22% |
2020-08-07 |
4.69 |
4.80 |
4.49 |
4.54 |
909588手 |
42486万 |
-0.13 |
-2.78% |
2020-07-31 |
4.55 |
4.74 |
4.49 |
4.67 |
743276手 |
34318万 |
0.12 |
2.64% |
2020-07-24 |
4.97 |
5.22 |
4.54 |
4.55 |
2260847手 |
112957万 |
-0.35 |
-7.14% |
2020-07-17 |
4.91 |
5.37 |
4.84 |
4.90 |
1824902手 |
93002万 |
-0.01 |
-0.20% |
2020-07-10 |
4.47 |
5.05 |
4.46 |
4.91 |
1803293手 |
85724万 |
0.48 |
10.84% |
2020-07-03 |
4.31 |
4.44 |
4.25 |
4.43 |
649405手 |
28202万 |
0.10 |
2.31% |
2020-06-24 |
4.43 |
4.44 |
4.30 |
4.33 |
294625手 |
12823万 |
-0.08 |
-1.81% |
2020-06-19 |
4.30 |
4.42 |
4.30 |
4.41 |
549775手 |
24028万 |
0.11 |
2.56% |
2020-06-12 |
4.37 |
4.42 |
4.24 |
4.30 |
453021手 |
19650万 |
-0.05 |
-1.15% |
2020-06-05 |
4.23 |
4.42 |
4.23 |
4.35 |
640328手 |
27779万 |
0.13 |
3.08% |
2020-05-29 |
4.17 |
4.26 |
4.16 |
4.22 |
297153手 |
12514万 |
0.04 |
0.96% |
2020-05-22 |
4.22 |
4.30 |
4.16 |
4.18 |
446206手 |
18907万 |
-0.03 |
-0.71% |
2020-05-15 |
4.42 |
4.44 |
4.19 |
4.21 |
575543手 |
24736万 |
-0.20 |
-4.54% |
2020-05-08 |
4.26 |
4.47 |
4.25 |
4.41 |
589468手 |
25877万 |
0.09 |
2.08% |
2020-04-30 |
4.18 |
4.58 |
4.17 |
4.32 |
1249804手 |
54549万 |
0.13 |
3.10% |
2020-04-24 |
4.33 |
4.48 |
4.17 |
4.19 |
840401手 |
36474万 |
-0.14 |
-3.23% |
2020-04-17 |
4.41 |
4.49 |
4.28 |
4.33 |
679276手 |
29630万 |
-0.05 |
-1.14% |
2020-04-10 |
4.23 |
4.49 |
4.20 |
4.38 |
953146手 |
41383万 |
0.21 |
5.04% |
2020-04-03 |
4.20 |
4.24 |
4.05 |
4.17 |
809585手 |
33755万 |
-0.12 |
-2.80% |
2020-03-27 |
3.97 |
4.52 |
3.94 |
4.29 |
1265642手 |
53196万 |
0.21 |
5.15% |
2020-03-20 |
4.61 |
4.63 |
3.92 |
4.08 |
1730328手 |
72293万 |
-0.51 |
-11.11% |
2020-03-13 |
4.47 |
4.84 |
4.34 |
4.59 |
2743599手 |
125486万 |
0.10 |
2.23% |
2020-03-06 |
4.54 |
4.80 |
4.29 |
4.49 |
3623874手 |
165708万 |
0.00 |
0.00% |
2020-02-28 |
4.54 |
5.87 |
4.45 |
4.49 |
6895190手 |
345869万 |
0.36 |
8.72% |
2020-02-21 |
3.48 |
4.13 |
3.46 |
4.13 |
757954手 |
28228万 |
0.67 |
19.36% |
2020-02-14 |
3.43 |
3.56 |
3.41 |
3.46 |
434929手 |
15154万 |
0.02 |
0.58% |
2020-02-07 |
3.36 |
3.48 |
3.17 |
3.44 |
580478手 |
19631万 |
-0.29 |
-7.78% |