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 |
5.43 |
6.29 |
5.43 |
6.05 |
2147922手 |
126797万 |
0.62 |
11.42% |
2022-06-17 |
5.38 |
5.76 |
5.33 |
5.43 |
677986手 |
37189万 |
-0.01 |
-0.18% |
2022-06-10 |
5.58 |
5.66 |
5.28 |
5.44 |
711482手 |
38892万 |
-0.14 |
-2.51% |
2022-06-02 |
5.24 |
5.59 |
5.18 |
5.58 |
491990手 |
26583万 |
0.36 |
6.90% |
2022-05-27 |
5.24 |
5.42 |
5.09 |
5.22 |
580711手 |
30485万 |
-0.02 |
-0.38% |
2022-05-20 |
4.88 |
5.25 |
4.81 |
5.24 |
511632手 |
25639万 |
0.39 |
8.04% |
2022-05-13 |
4.56 |
4.92 |
4.55 |
4.85 |
464275手 |
22202万 |
0.29 |
6.36% |
2022-05-06 |
4.49 |
4.64 |
4.43 |
4.56 |
187327手 |
8542万 |
0.08 |
1.79% |
2022-04-29 |
4.88 |
4.88 |
4.06 |
4.48 |
766199手 |
33656万 |
-0.45 |
-9.13% |
2022-04-22 |
5.35 |
5.52 |
4.92 |
4.93 |
517760手 |
27210万 |
-0.44 |
-8.19% |
2022-04-15 |
5.64 |
5.69 |
5.35 |
5.37 |
625418手 |
34520万 |
-0.26 |
-4.62% |
2022-04-08 |
5.80 |
5.94 |
5.58 |
5.63 |
478349手 |
27668万 |
-0.17 |
-2.93% |
2022-04-01 |
6.10 |
6.13 |
5.75 |
5.80 |
944219手 |
56059万 |
-0.34 |
-5.54% |
2022-03-25 |
6.05 |
7.01 |
6.00 |
6.14 |
2632154手 |
170153万 |
0.11 |
1.82% |
2022-03-18 |
6.17 |
6.18 |
5.34 |
6.03 |
1444432手 |
83695万 |
-0.17 |
-2.74% |
2022-03-11 |
6.31 |
6.45 |
5.69 |
6.20 |
1571733手 |
96898万 |
-0.27 |
-4.17% |
2022-03-04 |
6.27 |
6.98 |
6.10 |
6.47 |
1998770手 |
129355万 |
0.13 |
2.05% |
2022-02-25 |
6.10 |
6.73 |
6.07 |
6.34 |
2257440手 |
142533万 |
0.26 |
4.28% |
2022-02-18 |
6.02 |
6.23 |
5.93 |
6.08 |
1182396手 |
71762万 |
0.05 |
0.83% |
2022-02-11 |
6.01 |
6.30 |
5.94 |
6.03 |
1585084手 |
97684万 |
0.03 |
0.50% |
2022-01-28 |
7.50 |
7.60 |
5.53 |
6.00 |
2229179手 |
139462万 |
-2.00 |
-25.00% |
2022-01-21 |
7.73 |
8.50 |
7.37 |
8.00 |
3943515手 |
311091万 |
0.30 |
3.90% |
2022-01-14 |
7.50 |
8.19 |
7.16 |
7.70 |
3188089手 |
242618万 |
0.10 |
1.32% |
2022-01-07 |
7.80 |
8.24 |
7.24 |
7.60 |
3640992手 |
283024万 |
-0.22 |
-2.81% |
2021-12-31 |
7.92 |
8.14 |
7.63 |
7.82 |
3803984手 |
299417万 |
-0.13 |
-1.64% |
2021-12-24 |
8.80 |
10.96 |
7.95 |
7.95 |
7041732手 |
652515万 |
-0.28 |
-3.40% |
2021-12-17 |
7.31 |
8.23 |
7.02 |
8.23 |
4406502手 |
332285万 |
1.12 |
15.75% |
2021-12-10 |
6.89 |
7.11 |
6.26 |
7.11 |
1246546手 |
82769万 |
0.24 |
3.49% |
2021-12-03 |
6.60 |
7.28 |
6.56 |
6.87 |
1606717手 |
112251万 |
0.13 |
1.93% |
2021-11-26 |
6.91 |
7.14 |
6.55 |
6.74 |
1316554手 |
89721万 |
-0.18 |
-2.60% |
2021-11-19 |
6.66 |
7.05 |
6.57 |
6.92 |
1519547手 |
103643万 |
0.26 |
3.90% |
2021-11-12 |
6.47 |
6.72 |
6.39 |
6.66 |
976524手 |
64018万 |
0.23 |
3.58% |
2021-11-05 |
6.29 |
6.88 |
6.24 |
6.43 |
1545086手 |
100410万 |
-0.01 |
-0.15% |
2021-10-29 |
6.02 |
6.62 |
6.00 |
6.44 |
1119956手 |
70771万 |
0.44 |
7.33% |
2021-10-22 |
5.82 |
6.46 |
5.81 |
6.00 |
935075手 |
58027万 |
0.20 |
3.45% |
2021-10-15 |
6.24 |
6.29 |
5.80 |
5.80 |
397780手 |
23924万 |
-0.45 |
-7.20% |
2021-10-08 |
6.40 |
6.43 |
6.21 |
6.25 |
83631手 |
5265万 |
-0.01 |
-0.16% |
2021-09-30 |
6.40 |
6.45 |
6.05 |
6.26 |
393545手 |
24386万 |
-0.11 |
-1.73% |
2021-09-24 |
6.39 |
6.68 |
6.33 |
6.37 |
484491手 |
31599万 |
-0.11 |
-1.70% |
2021-09-17 |
6.44 |
6.52 |
6.28 |
6.48 |
693538手 |
44376万 |
-0.02 |
-0.31% |
2021-09-10 |
6.39 |
6.73 |
6.22 |
6.50 |
948970手 |
61506万 |
0.12 |
1.88% |
2021-09-03 |
6.35 |
6.73 |
6.09 |
6.38 |
1254205手 |
80018万 |
-0.03 |
-0.47% |
2021-08-27 |
6.72 |
6.94 |
6.33 |
6.41 |
1509780手 |
101420万 |
-0.27 |
-4.04% |
2021-08-20 |
7.62 |
7.80 |
6.53 |
6.68 |
2225782手 |
158560万 |
-0.97 |
-12.68% |
2021-08-13 |
7.08 |
8.07 |
6.85 |
7.65 |
3604135手 |
269943万 |
0.61 |
8.66% |
2021-08-06 |
7.10 |
7.25 |
6.77 |
7.04 |
2647983手 |
185894万 |
0.04 |
0.57% |
2021-07-30 |
6.74 |
7.11 |
6.00 |
7.00 |
2491385手 |
167310万 |
0.19 |
2.79% |
2021-07-23 |
6.30 |
7.26 |
6.30 |
6.81 |
3209977手 |
214722万 |
0.43 |
6.74% |
2021-07-16 |
6.33 |
6.69 |
5.98 |
6.38 |
2166977手 |
138667万 |
0.11 |
1.75% |
2021-07-09 |
6.00 |
6.31 |
5.85 |
6.27 |
895955手 |
54532万 |
0.29 |
4.85% |
2021-07-02 |
6.29 |
6.47 |
5.74 |
5.98 |
897461手 |
54756万 |
-0.41 |
-6.42% |
2021-06-25 |
6.00 |
6.55 |
5.95 |
6.39 |
1118458手 |
69686万 |
0.37 |
6.15% |
2021-06-18 |
6.18 |
6.29 |
5.81 |
6.02 |
726685手 |
43631万 |
-0.11 |
-1.79% |
2021-06-11 |
6.62 |
6.90 |
6.11 |
6.13 |
1901419手 |
125017万 |
-0.57 |
-8.51% |
2021-06-04 |
6.33 |
6.85 |
6.23 |
6.70 |
2002851手 |
130577万 |
0.38 |
6.01% |
2021-05-28 |
6.42 |
6.62 |
6.13 |
6.32 |
1602441手 |
100993万 |
-0.14 |
-2.17% |
2021-05-21 |
6.58 |
6.93 |
6.13 |
6.46 |
2831368手 |
183588万 |
0.08 |
1.25% |
2021-05-14 |
5.70 |
6.38 |
5.60 |
6.38 |
1658824手 |
98928万 |
0.65 |
11.34% |
2021-05-07 |
5.53 |
5.77 |
5.51 |
5.73 |
518510手 |
29207万 |
0.22 |
3.99% |
2021-04-30 |
6.33 |
6.95 |
5.50 |
5.51 |
2802257手 |
172471万 |
-1.15 |
-17.27% |
2021-04-23 |
6.20 |
7.40 |
6.01 |
6.66 |
3493699手 |
232286万 |
0.43 |
6.90% |
2021-04-16 |
6.10 |
6.94 |
5.73 |
6.23 |
3214317手 |
199917万 |
-0.25 |
-3.86% |
2021-04-09 |
5.32 |
6.77 |
5.31 |
6.48 |
2098964手 |
130329万 |
1.16 |
21.80% |
2021-04-02 |
5.19 |
5.46 |
5.02 |
5.32 |
756819手 |
39801万 |
0.13 |
2.50% |
2021-03-26 |
5.38 |
5.74 |
5.11 |
5.19 |
993974手 |
53829万 |
-0.18 |
-3.35% |
2021-03-19 |
5.55 |
5.62 |
5.30 |
5.37 |
1014149手 |
55475万 |
-0.25 |
-4.45% |
2021-03-12 |
5.82 |
6.24 |
5.37 |
5.62 |
2346868手 |
134859万 |
-0.20 |
-3.44% |
2021-03-05 |
5.09 |
5.82 |
4.98 |
5.82 |
1439137手 |
77324万 |
0.78 |
15.48% |
2021-02-26 |
5.04 |
5.28 |
4.88 |
5.04 |
1065404手 |
54243万 |
-0.03 |
-0.59% |
2021-02-19 |
4.67 |
5.10 |
4.64 |
5.07 |
497178手 |
24226万 |
0.48 |
10.46% |
2021-02-10 |
4.60 |
4.72 |
4.44 |
4.59 |
588203手 |
27139万 |
-0.02 |
-0.43% |
2021-02-05 |
5.48 |
5.58 |
4.59 |
4.61 |
1441499手 |
71779万 |
-1.26 |
-21.46% |
2021-01-29 |
6.22 |
6.48 |
5.77 |
5.87 |
1415649手 |
87027万 |
-0.32 |
-5.17% |
2021-01-22 |
6.30 |
6.94 |
6.18 |
6.19 |
2276074手 |
148207万 |
-0.15 |
-2.37% |
2021-01-15 |
7.60 |
7.98 |
6.13 |
6.34 |
3703318手 |
255503万 |
-1.28 |
-16.80% |
2021-01-08 |
7.28 |
9.00 |
7.11 |
7.62 |
4410669手 |
348760万 |
1.00 |
15.11% |
2020-12-31 |
5.93 |
6.62 |
5.43 |
6.62 |
1617570手 |
97967万 |
0.65 |
10.89% |
2020-12-25 |
5.50 |
6.10 |
5.40 |
5.97 |
888436手 |
50797万 |
0.47 |
8.54% |
2020-12-18 |
5.53 |
5.60 |
5.26 |
5.50 |
341560手 |
18716万 |
0.00 |
0.00% |
2020-12-11 |
5.78 |
5.91 |
5.36 |
5.50 |
556179手 |
31446万 |
-0.28 |
-4.84% |
2020-12-04 |
6.04 |
6.06 |
5.71 |
5.78 |
398244手 |
23327万 |
-0.23 |
-3.83% |
2020-11-27 |
5.82 |
6.36 |
5.77 |
6.01 |
1765299手 |
107358万 |
0.18 |
3.09% |
2020-11-20 |
5.57 |
5.94 |
5.54 |
5.83 |
615621手 |
35231万 |
0.26 |
4.67% |
2020-11-13 |
5.84 |
5.93 |
5.44 |
5.57 |
677174手 |
38543万 |
-0.25 |
-4.30% |
2020-11-06 |
5.30 |
5.96 |
5.30 |
5.82 |
1024030手 |
58174万 |
0.46 |
8.58% |
2020-10-30 |
5.55 |
6.06 |
5.33 |
5.36 |
905915手 |
50966万 |
-0.23 |
-4.11% |
2020-10-23 |
5.68 |
5.72 |
5.52 |
5.59 |
358258手 |
20120万 |
-0.08 |
-1.41% |
2020-10-16 |
5.59 |
5.82 |
5.51 |
5.67 |
650866手 |
37096万 |
0.15 |
2.72% |
2020-10-09 |
5.46 |
5.58 |
5.40 |
5.52 |
157475手 |
8662万 |
0.14 |
2.60% |
2020-09-30 |
5.33 |
5.52 |
5.13 |
5.38 |
315904手 |
16802万 |
0.05 |
0.94% |
2020-09-25 |
6.10 |
6.11 |
5.24 |
5.33 |
931613手 |
52476万 |
-0.76 |
-12.48% |
2020-09-18 |
6.23 |
6.28 |
5.99 |
6.09 |
1312443手 |
80446万 |
-0.09 |
-1.46% |
2020-09-11 |
5.66 |
6.24 |
5.65 |
6.18 |
1528118手 |
91093万 |
0.47 |
8.23% |
2020-09-04 |
5.66 |
6.08 |
5.52 |
5.71 |
1192878手 |
69378万 |
0.07 |
1.24% |
2020-08-28 |
5.70 |
6.11 |
5.45 |
5.64 |
1553502手 |
89290万 |
-0.04 |
-0.70% |
2020-08-21 |
5.46 |
5.80 |
5.33 |
5.68 |
1150180手 |
64068万 |
0.20 |
3.65% |
2020-08-14 |
5.09 |
5.55 |
5.09 |
5.48 |
924034手 |
49132万 |
0.38 |
7.45% |
2020-08-07 |
5.05 |
5.31 |
5.05 |
5.10 |
738266手 |
38319万 |
0.04 |
0.79% |
2020-07-31 |
4.95 |
5.19 |
4.90 |
5.06 |
729515手 |
37152万 |
0.14 |
2.85% |
2020-07-24 |
4.87 |
5.03 |
4.77 |
4.92 |
408547手 |
20121万 |
0.02 |
0.41% |
2020-07-17 |
5.00 |
5.20 |
4.70 |
4.90 |
618312手 |
30944万 |
-0.10 |
-2.00% |
2020-07-10 |
4.69 |
5.25 |
4.68 |
5.00 |
732874手 |
36695万 |
0.30 |
6.38% |
2020-07-03 |
4.64 |
4.72 |
4.51 |
4.70 |
247085手 |
11353万 |
0.06 |
1.29% |
2020-06-24 |
4.74 |
4.75 |
4.63 |
4.64 |
129258手 |
6048万 |
-0.10 |
-2.11% |
2020-06-19 |
4.64 |
4.77 |
4.63 |
4.74 |
213123手 |
10017万 |
0.05 |
1.07% |
2020-06-12 |
4.78 |
4.82 |
4.62 |
4.69 |
212386手 |
10071万 |
-0.09 |
-1.88% |
2020-06-05 |
4.75 |
4.90 |
4.74 |
4.78 |
258078手 |
12463万 |
0.04 |
0.84% |
2020-05-29 |
4.66 |
4.77 |
4.61 |
4.74 |
200451手 |
9468万 |
0.08 |
1.72% |
2020-05-22 |
4.88 |
4.95 |
4.66 |
4.66 |
310430手 |
14859万 |
-0.21 |
-4.31% |
2020-05-15 |
4.97 |
5.05 |
4.80 |
4.87 |
344206手 |
16918万 |
-0.09 |
-1.81% |
2020-05-08 |
4.72 |
5.06 |
4.68 |
4.96 |
277235手 |
13577万 |
0.21 |
4.42% |
2020-04-30 |
5.19 |
5.23 |
4.60 |
4.75 |
439307手 |
21345万 |
-0.44 |
-8.48% |
2020-04-24 |
5.49 |
5.55 |
5.16 |
5.19 |
648667手 |
34775万 |
-0.27 |
-4.95% |
2020-04-17 |
5.24 |
5.61 |
5.12 |
5.46 |
973440手 |
52671万 |
0.13 |
2.44% |
2020-04-10 |
5.23 |
5.49 |
5.16 |
5.33 |
561793手 |
29802万 |
0.21 |
4.10% |
2020-04-03 |
5.20 |
5.44 |
5.00 |
5.12 |
700199手 |
35958万 |
-0.26 |
-4.83% |
2020-03-27 |
5.34 |
5.72 |
5.21 |
5.38 |
997491手 |
54919万 |
-0.18 |
-3.24% |
2020-03-20 |
6.33 |
6.33 |
5.25 |
5.56 |
1615561手 |
92259万 |
-0.71 |
-11.32% |
2020-03-13 |
5.64 |
6.47 |
5.35 |
6.27 |
2726693手 |
161938万 |
0.58 |
10.19% |
2020-03-06 |
5.00 |
5.88 |
4.95 |
5.69 |
1531686手 |
85295万 |
0.77 |
15.65% |
2020-02-28 |
5.36 |
5.60 |
4.90 |
4.92 |
1247572手 |
66602万 |
-0.45 |
-8.38% |
2020-02-21 |
5.09 |
5.46 |
5.06 |
5.37 |
1096220手 |
57972万 |
0.28 |
5.50% |
2020-02-14 |
4.76 |
5.19 |
4.74 |
5.09 |
810634手 |
40629万 |
0.26 |
5.38% |
2020-02-07 |
4.76 |
4.95 |
4.30 |
4.83 |
694764手 |
33139万 |
-0.46 |
-8.70% |