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 |
5.55 |
5.72 |
5.39 |
5.48 |
620535手 |
34443万 |
-0.12 |
-2.14% |
2022-06-17 |
5.45 |
5.80 |
5.35 |
5.60 |
1082222手 |
60129万 |
0.14 |
2.56% |
2022-06-10 |
5.65 |
5.76 |
5.35 |
5.46 |
838578手 |
46620万 |
-0.18 |
-3.19% |
2022-06-02 |
5.73 |
5.85 |
5.48 |
5.64 |
1032000手 |
58935万 |
-0.10 |
-1.74% |
2022-05-27 |
5.68 |
5.97 |
5.55 |
5.74 |
1914007手 |
110563万 |
-0.01 |
-0.17% |
2022-05-20 |
5.24 |
6.06 |
5.18 |
5.75 |
2126285手 |
119430万 |
0.50 |
9.52% |
2022-05-13 |
5.06 |
5.45 |
5.00 |
5.25 |
982547手 |
50998万 |
0.18 |
3.55% |
2022-05-06 |
5.22 |
5.38 |
5.04 |
5.07 |
439321手 |
22908万 |
-0.11 |
-2.12% |
2022-04-29 |
5.78 |
5.81 |
4.88 |
5.18 |
1567545手 |
82127万 |
-0.82 |
-13.67% |
2022-04-22 |
6.31 |
7.29 |
5.96 |
6.00 |
2877005手 |
192980万 |
-0.54 |
-8.26% |
2022-04-15 |
6.20 |
6.89 |
6.10 |
6.54 |
2321008手 |
151536万 |
0.36 |
5.83% |
2022-04-08 |
6.74 |
6.95 |
6.10 |
6.18 |
1392420手 |
92078万 |
-0.56 |
-8.31% |
2022-04-01 |
6.49 |
7.80 |
6.25 |
6.74 |
3844304手 |
268443万 |
0.34 |
5.31% |
2022-03-25 |
6.20 |
6.65 |
6.13 |
6.40 |
2175641手 |
138286万 |
0.20 |
3.23% |
2022-03-18 |
6.20 |
6.41 |
5.25 |
6.20 |
2586093手 |
156564万 |
-0.07 |
-1.12% |
2022-03-11 |
6.20 |
6.31 |
5.68 |
6.27 |
1632023手 |
99461万 |
0.07 |
1.13% |
2022-03-04 |
5.83 |
6.34 |
5.75 |
6.20 |
1444376手 |
88110万 |
0.34 |
5.80% |
2022-02-25 |
5.89 |
6.13 |
5.80 |
5.86 |
1424203手 |
84609万 |
-0.07 |
-1.18% |
2022-02-18 |
5.87 |
6.07 |
5.82 |
5.93 |
871787手 |
51717万 |
0.04 |
0.68% |
2022-02-11 |
5.85 |
6.19 |
5.65 |
5.89 |
1219502手 |
72890万 |
0.02 |
0.34% |
2022-01-28 |
6.50 |
6.54 |
5.71 |
5.87 |
1560364手 |
94781万 |
-0.68 |
-10.38% |
2022-01-21 |
8.23 |
8.27 |
6.39 |
6.55 |
3557406手 |
253271万 |
-1.85 |
-22.02% |
2022-01-14 |
7.39 |
9.17 |
7.27 |
8.40 |
4530685手 |
377336万 |
0.98 |
13.21% |
2022-01-07 |
7.29 |
8.73 |
7.23 |
7.42 |
3667927手 |
293365万 |
0.07 |
0.95% |
2021-12-31 |
6.85 |
7.77 |
6.84 |
7.35 |
1830846手 |
131698万 |
0.45 |
6.52% |
2021-12-24 |
6.85 |
7.61 |
6.83 |
6.90 |
3208341手 |
233118万 |
-0.02 |
-0.29% |
2021-12-17 |
6.77 |
7.42 |
6.53 |
6.92 |
2039679手 |
141241万 |
0.22 |
3.28% |
2021-12-10 |
6.52 |
6.85 |
6.31 |
6.70 |
1451917手 |
95535万 |
0.17 |
2.60% |
2021-12-03 |
6.00 |
6.92 |
5.95 |
6.53 |
1399602手 |
89636万 |
0.43 |
7.05% |
2021-11-26 |
6.27 |
6.55 |
6.08 |
6.10 |
1128103手 |
70761万 |
-0.17 |
-2.71% |
2021-11-19 |
6.42 |
6.56 |
6.15 |
6.27 |
837447手 |
53038万 |
-0.10 |
-1.57% |
2021-11-12 |
6.26 |
6.55 |
6.19 |
6.37 |
1017726手 |
64942万 |
0.01 |
0.16% |
2021-11-05 |
5.95 |
6.65 |
5.85 |
6.36 |
1439791手 |
89583万 |
0.57 |
9.85% |
2021-10-29 |
6.05 |
6.10 |
5.65 |
5.79 |
640024手 |
37576万 |
-0.24 |
-3.98% |
2021-10-22 |
6.05 |
6.37 |
5.92 |
6.03 |
905592手 |
55767万 |
-0.06 |
-0.98% |
2021-10-15 |
7.24 |
7.38 |
6.05 |
6.09 |
1783524手 |
118631万 |
-1.28 |
-17.37% |
2021-10-08 |
7.19 |
7.44 |
7.11 |
7.37 |
553831手 |
40433万 |
0.19 |
2.65% |
2021-09-30 |
7.11 |
7.57 |
6.67 |
7.18 |
2181046手 |
155772万 |
0.05 |
0.70% |
2021-09-24 |
6.70 |
7.28 |
6.35 |
7.13 |
1869935手 |
128373万 |
0.33 |
4.85% |
2021-09-17 |
6.70 |
7.05 |
6.44 |
6.80 |
1529923手 |
103824万 |
0.07 |
1.04% |
2021-09-10 |
6.68 |
7.08 |
6.59 |
6.73 |
1529659手 |
104478万 |
-0.03 |
-0.44% |
2021-09-03 |
6.15 |
7.04 |
6.11 |
6.76 |
1987849手 |
132640万 |
0.49 |
7.82% |
2021-08-27 |
5.76 |
6.52 |
5.75 |
6.27 |
1357584手 |
84773万 |
0.51 |
8.85% |
2021-08-20 |
6.22 |
6.29 |
5.67 |
5.76 |
681309手 |
40737万 |
-0.46 |
-7.39% |
2021-08-13 |
5.95 |
6.52 |
5.95 |
6.22 |
1089349手 |
68484万 |
0.22 |
3.67% |
2021-08-06 |
5.98 |
6.36 |
5.88 |
6.00 |
878468手 |
54017万 |
0.00 |
0.00% |
2021-07-30 |
6.67 |
6.67 |
5.69 |
6.00 |
993236手 |
61087万 |
-0.78 |
-11.50% |
2021-07-23 |
7.05 |
7.44 |
6.72 |
6.78 |
1746936手 |
124439万 |
-0.22 |
-3.14% |
2021-07-16 |
7.26 |
7.42 |
6.92 |
7.00 |
1415686手 |
101673万 |
-0.37 |
-5.02% |
2021-07-09 |
6.80 |
7.53 |
6.70 |
7.37 |
1694166手 |
120671万 |
0.57 |
8.38% |
2021-07-02 |
7.41 |
7.66 |
6.74 |
6.80 |
1811140手 |
131823万 |
-0.53 |
-7.23% |
2021-06-25 |
7.45 |
8.26 |
7.14 |
7.33 |
2688197手 |
206919万 |
-0.19 |
-2.53% |
2021-06-18 |
7.18 |
7.72 |
7.10 |
7.52 |
2323446手 |
172445万 |
0.18 |
2.45% |
2021-06-11 |
9.06 |
9.47 |
7.28 |
7.34 |
4690439手 |
388715万 |
-1.33 |
-15.34% |
2021-06-04 |
7.39 |
8.67 |
7.20 |
8.67 |
4628839手 |
363146万 |
1.32 |
17.96% |
2021-05-28 |
7.11 |
7.74 |
6.50 |
7.35 |
4377161手 |
312582万 |
0.57 |
8.41% |
2021-05-21 |
6.29 |
6.99 |
6.17 |
6.78 |
3376358手 |
224215万 |
0.44 |
6.94% |
2021-05-14 |
6.09 |
7.28 |
5.98 |
6.34 |
4853571手 |
320419万 |
0.41 |
6.91% |
2021-05-07 |
5.74 |
5.99 |
5.69 |
5.93 |
1078145手 |
63057万 |
0.30 |
5.33% |
2021-04-30 |
6.08 |
6.19 |
5.57 |
5.63 |
3161701手 |
186461万 |
-0.46 |
-7.55% |
2021-04-23 |
7.59 |
7.82 |
6.01 |
6.09 |
5727502手 |
389956万 |
-2.25 |
-26.98% |
2021-04-16 |
5.69 |
8.34 |
5.69 |
8.34 |
3808087手 |
289609万 |
3.17 |
61.31% |
2021-04-09 |
4.72 |
5.17 |
4.64 |
5.17 |
875331手 |
42548万 |
0.48 |
10.23% |
2021-04-02 |
4.95 |
4.99 |
4.62 |
4.69 |
692430手 |
32883万 |
-0.22 |
-4.48% |
2021-03-26 |
4.90 |
5.23 |
4.71 |
4.91 |
1322560手 |
65624万 |
-0.02 |
-0.41% |
2021-03-19 |
4.74 |
5.13 |
4.65 |
4.93 |
1265317手 |
62030万 |
0.15 |
3.14% |
2021-03-12 |
5.08 |
5.20 |
4.56 |
4.78 |
1245864手 |
60246万 |
-0.39 |
-7.54% |
2021-03-05 |
5.10 |
5.48 |
4.87 |
5.17 |
1932583手 |
98485万 |
0.12 |
2.38% |
2021-02-26 |
4.93 |
5.13 |
4.52 |
5.05 |
1348344手 |
65309万 |
0.21 |
4.34% |
2021-02-19 |
4.39 |
4.90 |
4.38 |
4.84 |
541871手 |
24998万 |
0.50 |
11.52% |
2021-02-10 |
4.40 |
4.49 |
4.21 |
4.34 |
638242手 |
27741万 |
-0.06 |
-1.36% |
2021-02-05 |
5.02 |
5.23 |
4.38 |
4.40 |
1885557手 |
91083万 |
-0.62 |
-12.35% |
2021-01-29 |
5.58 |
5.95 |
5.00 |
5.02 |
1927129手 |
104264万 |
-0.68 |
-11.93% |
2021-01-22 |
5.68 |
6.73 |
5.65 |
5.70 |
2967342手 |
181454万 |
-0.01 |
-0.17% |
2021-01-15 |
6.49 |
6.67 |
5.41 |
5.71 |
2822593手 |
170466万 |
-0.89 |
-13.48% |
2021-01-08 |
5.75 |
7.33 |
5.75 |
6.60 |
4372020手 |
291413万 |
0.85 |
14.78% |
2020-12-31 |
5.42 |
5.91 |
4.93 |
5.75 |
2733782手 |
150790万 |
0.26 |
4.74% |
2020-12-25 |
5.86 |
6.78 |
5.36 |
5.49 |
4122530手 |
249341万 |
-0.40 |
-6.79% |
2020-12-18 |
5.41 |
6.48 |
5.32 |
5.89 |
4544101手 |
269979万 |
0.21 |
3.70% |
2020-12-11 |
4.96 |
7.09 |
4.94 |
5.68 |
5243468手 |
321836万 |
0.68 |
13.60% |
2020-12-04 |
4.89 |
5.27 |
4.59 |
5.00 |
1715294手 |
85556万 |
0.14 |
2.88% |
2020-11-27 |
4.99 |
5.24 |
4.40 |
4.86 |
1914019手 |
91091万 |
-0.01 |
-0.20% |
2020-11-20 |
4.33 |
5.07 |
4.32 |
4.87 |
1627162手 |
76219万 |
0.51 |
11.70% |
2020-11-13 |
3.88 |
4.62 |
3.85 |
4.36 |
1088290手 |
46636万 |
0.54 |
14.14% |
2020-11-06 |
3.78 |
3.91 |
3.64 |
3.82 |
267961手 |
10171万 |
0.07 |
1.87% |
2020-10-30 |
4.10 |
4.10 |
3.74 |
3.75 |
325297手 |
12670万 |
-0.35 |
-8.54% |
2020-10-23 |
4.27 |
4.31 |
4.08 |
4.10 |
180418手 |
7527万 |
-0.12 |
-2.84% |
2020-10-16 |
4.19 |
4.30 |
4.10 |
4.22 |
220532手 |
9276万 |
0.03 |
0.72% |
2020-10-09 |
4.15 |
4.23 |
4.14 |
4.19 |
56075手 |
2343万 |
0.10 |
2.44% |
2020-09-30 |
4.21 |
4.22 |
4.06 |
4.09 |
140109手 |
5779万 |
-0.09 |
-2.15% |
2020-09-25 |
4.51 |
4.62 |
4.18 |
4.18 |
301356手 |
13334万 |
-0.34 |
-7.52% |
2020-09-18 |
4.40 |
4.55 |
4.37 |
4.52 |
341304手 |
15258万 |
0.14 |
3.20% |
2020-09-11 |
4.69 |
4.69 |
4.30 |
4.38 |
541980手 |
24372万 |
-0.22 |
-4.78% |
2020-09-04 |
4.79 |
4.86 |
4.52 |
4.60 |
706869手 |
33208万 |
-0.20 |
-4.17% |
2020-08-28 |
4.75 |
5.56 |
4.65 |
4.80 |
2286481手 |
117271万 |
0.05 |
1.05% |
2020-08-21 |
4.72 |
5.21 |
4.69 |
4.75 |
1878686手 |
93811万 |
0.01 |
0.21% |
2020-08-14 |
4.69 |
5.01 |
4.50 |
4.74 |
1725639手 |
82411万 |
0.01 |
0.21% |
2020-08-07 |
4.89 |
5.28 |
4.58 |
4.73 |
2634999手 |
130948万 |
-0.07 |
-1.46% |
2020-07-31 |
4.01 |
4.80 |
3.98 |
4.80 |
1667590手 |
72655万 |
0.80 |
20.00% |
2020-07-24 |
3.90 |
4.23 |
3.90 |
4.00 |
835742手 |
34120万 |
0.03 |
0.76% |
2020-07-17 |
3.97 |
4.39 |
3.94 |
3.97 |
1154180手 |
47317万 |
0.02 |
0.51% |
2020-07-10 |
3.79 |
4.07 |
3.79 |
3.95 |
925104手 |
36444万 |
0.17 |
4.50% |
2020-07-03 |
3.60 |
3.82 |
3.57 |
3.78 |
560396手 |
20901万 |
0.17 |
4.71% |
2020-06-24 |
3.70 |
3.72 |
3.59 |
3.61 |
207856手 |
7568万 |
-0.09 |
-2.43% |
2020-06-19 |
3.69 |
3.83 |
3.65 |
3.70 |
550603手 |
20533万 |
0.05 |
1.37% |
2020-06-12 |
3.87 |
3.96 |
3.58 |
3.65 |
826330手 |
30987万 |
-0.32 |
-8.06% |
2020-06-05 |
3.60 |
4.50 |
3.58 |
3.97 |
1017031手 |
41582万 |
0.35 |
9.67% |
2020-05-29 |
3.53 |
3.76 |
3.52 |
3.62 |
316279手 |
11517万 |
0.08 |
2.26% |
2020-05-22 |
3.59 |
3.74 |
3.53 |
3.54 |
314561手 |
11465万 |
-0.05 |
-1.39% |
2020-05-15 |
3.67 |
3.75 |
3.58 |
3.59 |
373745手 |
13753万 |
-0.08 |
-2.18% |
2020-05-08 |
3.55 |
3.75 |
3.54 |
3.67 |
206724手 |
7580万 |
0.07 |
1.94% |
2020-04-30 |
3.74 |
3.83 |
3.46 |
3.60 |
424089手 |
15452万 |
-0.17 |
-4.51% |
2020-04-24 |
3.86 |
4.12 |
3.72 |
3.77 |
605948手 |
23651万 |
-0.10 |
-2.58% |
2020-04-17 |
4.04 |
4.32 |
3.85 |
3.87 |
798118手 |
32615万 |
-0.22 |
-5.38% |
2020-04-10 |
3.95 |
4.64 |
3.93 |
4.09 |
1418583手 |
60949万 |
0.09 |
2.25% |
2020-04-03 |
3.70 |
4.11 |
3.67 |
4.00 |
1194877手 |
46813万 |
0.28 |
7.53% |
2020-03-27 |
3.58 |
3.94 |
3.50 |
3.72 |
568778手 |
21417万 |
0.07 |
1.92% |
2020-03-20 |
3.96 |
4.09 |
3.50 |
3.65 |
550654手 |
21141万 |
-0.30 |
-7.59% |
2020-03-13 |
3.95 |
4.06 |
3.60 |
3.95 |
433082手 |
16760万 |
-0.07 |
-1.74% |
2020-03-06 |
3.57 |
4.03 |
3.57 |
4.02 |
434346手 |
16670万 |
0.45 |
12.61% |
2020-02-28 |
3.79 |
3.90 |
3.57 |
3.57 |
425327手 |
16086万 |
-0.26 |
-6.79% |
2020-02-21 |
3.60 |
3.87 |
3.60 |
3.83 |
312340手 |
11805万 |
0.23 |
6.39% |
2020-02-14 |
3.58 |
3.86 |
3.56 |
3.60 |
281926手 |
10349万 |
0.03 |
0.84% |
2020-02-07 |
3.57 |
3.62 |
3.21 |
3.57 |
469755手 |
15824万 |
-0.40 |
-10.08% |