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 |
6.39 |
6.49 |
6.10 |
6.30 |
255557手 |
16146万 |
-0.07 |
-1.10% |
2022-06-17 |
6.37 |
6.52 |
6.25 |
6.37 |
354711手 |
22641万 |
-0.04 |
-0.62% |
2022-06-10 |
6.60 |
6.71 |
6.31 |
6.41 |
578728手 |
37635万 |
-0.23 |
-3.46% |
2022-06-02 |
6.93 |
6.93 |
6.54 |
6.64 |
856299手 |
57662万 |
-0.44 |
-6.21% |
2022-05-27 |
6.30 |
7.08 |
6.06 |
7.08 |
711421手 |
47246万 |
0.76 |
12.03% |
2022-05-20 |
6.37 |
6.43 |
6.09 |
6.32 |
339056手 |
21247万 |
-0.08 |
-1.25% |
2022-05-13 |
6.16 |
6.55 |
6.14 |
6.40 |
408509手 |
25954万 |
0.24 |
3.90% |
2022-05-06 |
6.18 |
6.28 |
5.99 |
6.16 |
244390手 |
15003万 |
0.28 |
4.76% |
2022-04-29 |
6.56 |
6.59 |
5.23 |
5.88 |
597559手 |
34956万 |
-0.84 |
-12.50% |
2022-04-22 |
6.44 |
6.89 |
6.25 |
6.72 |
491127手 |
32053万 |
0.22 |
3.38% |
2022-04-15 |
7.01 |
7.12 |
6.46 |
6.50 |
482987手 |
32940万 |
-0.58 |
-8.19% |
2022-04-08 |
7.13 |
7.41 |
6.88 |
7.08 |
388140手 |
27940万 |
-0.06 |
-0.84% |
2022-04-01 |
6.95 |
7.30 |
6.77 |
7.14 |
672289手 |
47423万 |
0.13 |
1.85% |
2022-03-25 |
7.14 |
7.22 |
6.83 |
7.01 |
775918手 |
54700万 |
-0.13 |
-1.82% |
2022-03-18 |
8.10 |
8.27 |
6.63 |
7.14 |
1312380手 |
95802万 |
-1.08 |
-13.14% |
2022-03-11 |
9.00 |
10.25 |
7.82 |
8.22 |
2584704手 |
226287万 |
-1.20 |
-12.74% |
2022-03-04 |
8.11 |
10.49 |
7.40 |
9.42 |
3035917手 |
272164万 |
1.20 |
14.60% |
2022-02-25 |
7.84 |
8.78 |
7.68 |
8.22 |
1570567手 |
129597万 |
0.29 |
3.66% |
2022-02-18 |
8.23 |
8.98 |
7.70 |
7.93 |
1436845手 |
118383万 |
-0.45 |
-5.37% |
2022-02-11 |
7.55 |
8.77 |
7.38 |
8.38 |
1878961手 |
151417万 |
0.87 |
11.59% |
2022-01-28 |
7.31 |
7.88 |
7.02 |
7.51 |
1335506手 |
99326万 |
0.11 |
1.49% |
2022-01-21 |
7.38 |
8.00 |
7.11 |
7.40 |
1257922手 |
95059万 |
0.01 |
0.14% |
2022-01-14 |
6.98 |
8.48 |
6.94 |
7.39 |
2189412手 |
167973万 |
0.46 |
6.64% |
2022-01-07 |
6.69 |
7.12 |
6.64 |
6.93 |
419597手 |
29213万 |
0.28 |
4.21% |
2021-12-31 |
6.52 |
6.74 |
6.43 |
6.65 |
266230手 |
17543万 |
0.15 |
2.31% |
2021-12-24 |
6.87 |
6.91 |
6.45 |
6.50 |
347956手 |
23353万 |
-0.38 |
-5.52% |
2021-12-17 |
7.25 |
7.40 |
6.79 |
6.88 |
525600手 |
36940万 |
-0.35 |
-4.84% |
2021-12-10 |
7.22 |
7.43 |
7.01 |
7.23 |
799623手 |
57980万 |
-0.17 |
-2.30% |
2021-12-03 |
7.01 |
7.48 |
6.90 |
7.40 |
972522手 |
69521万 |
0.19 |
2.63% |
2021-11-26 |
6.84 |
7.66 |
6.54 |
7.21 |
1352295手 |
97333万 |
0.37 |
5.41% |
2021-11-19 |
6.93 |
7.30 |
6.75 |
6.84 |
786694手 |
55098万 |
-0.09 |
-1.30% |
2021-11-12 |
6.75 |
7.10 |
6.30 |
6.93 |
683369手 |
45405万 |
0.12 |
1.76% |
2021-11-05 |
6.52 |
6.94 |
6.32 |
6.81 |
857530手 |
57489万 |
0.33 |
5.09% |
2021-10-29 |
6.00 |
7.06 |
5.94 |
6.48 |
900546手 |
59349万 |
0.45 |
7.46% |
2021-10-22 |
6.46 |
6.52 |
6.01 |
6.03 |
304351手 |
19087万 |
-0.36 |
-5.63% |
2021-10-15 |
6.27 |
6.70 |
6.12 |
6.39 |
551379手 |
35518万 |
0.11 |
1.75% |
2021-10-08 |
6.05 |
6.28 |
6.05 |
6.28 |
72155手 |
4484万 |
0.27 |
4.49% |
2021-09-30 |
6.35 |
6.46 |
5.90 |
6.01 |
293463手 |
17839万 |
-0.34 |
-5.35% |
2021-09-24 |
6.69 |
6.84 |
6.34 |
6.35 |
527347手 |
34694万 |
-0.51 |
-7.43% |
2021-09-17 |
6.14 |
6.98 |
6.04 |
6.86 |
993794手 |
65742万 |
0.72 |
11.73% |
2021-09-10 |
6.19 |
6.37 |
6.12 |
6.14 |
509429手 |
31756万 |
-0.02 |
-0.33% |
2021-09-03 |
6.20 |
6.63 |
5.99 |
6.16 |
988281手 |
62275万 |
0.14 |
2.33% |
2021-08-27 |
5.40 |
6.23 |
5.40 |
6.02 |
964438手 |
57536万 |
0.62 |
11.48% |
2021-08-20 |
5.48 |
5.65 |
5.31 |
5.40 |
324071手 |
17749万 |
-0.08 |
-1.46% |
2021-08-13 |
5.28 |
5.61 |
5.28 |
5.48 |
254083手 |
13989万 |
0.16 |
3.01% |
2021-08-06 |
5.36 |
5.57 |
5.27 |
5.32 |
252899手 |
13705万 |
-0.04 |
-0.75% |
2021-07-30 |
5.50 |
5.57 |
5.10 |
5.36 |
313285手 |
16789万 |
-0.15 |
-2.72% |
2021-07-23 |
5.63 |
5.86 |
5.45 |
5.51 |
364399手 |
20493万 |
-0.15 |
-2.65% |
2021-07-16 |
5.95 |
6.09 |
5.65 |
5.66 |
533891手 |
31428万 |
-0.27 |
-4.55% |
2021-07-09 |
6.30 |
6.30 |
5.78 |
5.93 |
529920手 |
32180万 |
-0.37 |
-5.87% |
2021-07-02 |
6.08 |
6.30 |
5.92 |
6.30 |
705871手 |
43270万 |
0.16 |
2.61% |
2021-06-25 |
6.32 |
6.53 |
5.94 |
6.14 |
774665手 |
48235万 |
-0.18 |
-2.85% |
2021-06-18 |
6.33 |
6.44 |
6.12 |
6.32 |
576875手 |
36152万 |
-0.04 |
-0.63% |
2021-06-11 |
7.45 |
7.45 |
6.35 |
6.36 |
1106741手 |
75353万 |
-1.47 |
-18.77% |
2021-06-04 |
7.99 |
9.27 |
7.61 |
7.83 |
2315028手 |
190671万 |
-0.23 |
-2.85% |
2021-05-28 |
7.80 |
8.62 |
7.40 |
8.06 |
2903319手 |
238435万 |
0.08 |
1.00% |
2021-05-21 |
7.15 |
8.30 |
6.64 |
7.98 |
2469932手 |
188506万 |
0.70 |
9.62% |
2021-05-14 |
6.35 |
8.12 |
6.29 |
7.28 |
3330495手 |
242015万 |
1.06 |
17.04% |
2021-05-07 |
6.80 |
7.12 |
6.09 |
6.22 |
1018246手 |
67241万 |
-0.68 |
-9.86% |
2021-04-30 |
7.00 |
7.47 |
6.30 |
6.90 |
2952880手 |
201521万 |
-0.66 |
-8.73% |
2021-04-23 |
7.78 |
8.40 |
6.86 |
7.56 |
4234698手 |
330709万 |
0.07 |
0.94% |
2021-04-16 |
5.96 |
7.49 |
5.55 |
7.49 |
1452312手 |
93102万 |
1.33 |
21.59% |
2021-04-09 |
5.09 |
6.16 |
4.99 |
6.16 |
1063916手 |
59404万 |
1.03 |
20.08% |
2021-04-02 |
4.95 |
5.37 |
4.84 |
5.13 |
204109手 |
10225万 |
0.18 |
3.64% |
2021-03-26 |
4.95 |
5.07 |
4.86 |
4.95 |
166076手 |
8235万 |
-0.04 |
-0.80% |
2021-03-19 |
4.85 |
5.16 |
4.80 |
4.99 |
227819手 |
11256万 |
0.07 |
1.42% |
2021-03-12 |
4.88 |
5.09 |
4.62 |
4.92 |
198028手 |
9637万 |
0.04 |
0.82% |
2021-03-05 |
4.86 |
4.89 |
4.78 |
4.88 |
129374手 |
6262万 |
0.02 |
0.41% |
2021-02-26 |
4.78 |
4.94 |
4.72 |
4.86 |
188006手 |
9073万 |
0.06 |
1.25% |
2021-02-19 |
4.60 |
4.80 |
4.60 |
4.80 |
55388手 |
2607万 |
0.22 |
4.80% |
2021-02-10 |
4.57 |
4.60 |
4.51 |
4.58 |
49915手 |
2268万 |
-0.01 |
-0.22% |
2021-02-05 |
4.65 |
4.66 |
4.45 |
4.59 |
99559手 |
4520万 |
-0.07 |
-1.50% |
2021-01-29 |
4.90 |
4.98 |
4.65 |
4.66 |
95301手 |
4536万 |
-0.23 |
-4.70% |
2021-01-22 |
4.96 |
5.11 |
4.82 |
4.89 |
164856手 |
8137万 |
-0.07 |
-1.41% |
2021-01-15 |
5.00 |
5.10 |
4.70 |
4.96 |
207660手 |
10235万 |
-0.04 |
-0.80% |
2021-01-08 |
5.01 |
5.02 |
4.68 |
5.00 |
214053手 |
10508万 |
0.01 |
0.20% |
2020-12-31 |
5.00 |
5.10 |
4.93 |
4.99 |
139934手 |
7015万 |
-0.06 |
-1.19% |
2020-12-25 |
5.46 |
5.46 |
5.01 |
5.05 |
140349手 |
7325万 |
-0.41 |
-7.51% |
2020-12-18 |
5.58 |
5.80 |
5.39 |
5.46 |
215288手 |
12101万 |
-0.12 |
-2.15% |
2020-12-11 |
5.78 |
5.80 |
5.47 |
5.58 |
150453手 |
8469万 |
-0.20 |
-3.46% |
2020-12-04 |
5.79 |
5.82 |
5.72 |
5.78 |
80103手 |
4626万 |
-0.03 |
-0.52% |
2020-11-27 |
5.85 |
5.88 |
5.74 |
5.81 |
284587手 |
16532万 |
-0.06 |
-1.02% |
2020-11-20 |
6.71 |
6.71 |
5.81 |
5.87 |
1185454手 |
74066万 |
-0.23 |
-3.77% |
2020-11-13 |
5.87 |
6.35 |
5.81 |
6.10 |
290508手 |
17444万 |
0.22 |
3.74% |
2020-11-06 |
5.75 |
5.90 |
5.62 |
5.88 |
150812手 |
8704万 |
0.13 |
2.26% |
2020-10-30 |
5.83 |
6.02 |
5.65 |
5.75 |
104916手 |
6130万 |
-0.13 |
-2.21% |
2020-10-23 |
5.99 |
6.06 |
5.81 |
5.88 |
198086手 |
11797万 |
-0.11 |
-1.84% |
2020-10-16 |
5.78 |
6.05 |
5.73 |
5.99 |
245440手 |
14483万 |
0.23 |
3.99% |
2020-10-09 |
5.87 |
5.90 |
5.74 |
5.76 |
53580手 |
3110万 |
-0.05 |
-0.86% |
2020-09-30 |
6.08 |
6.17 |
5.81 |
5.81 |
121449手 |
7225万 |
-0.26 |
-4.28% |
2020-09-25 |
6.15 |
6.26 |
5.84 |
6.07 |
183230手 |
11050万 |
-0.08 |
-1.30% |
2020-09-18 |
6.33 |
6.39 |
5.98 |
6.15 |
248795手 |
15256万 |
-0.17 |
-2.69% |
2020-09-11 |
6.22 |
6.55 |
6.03 |
6.32 |
431761手 |
27123万 |
0.07 |
1.12% |
2020-09-04 |
6.21 |
6.40 |
6.09 |
6.25 |
463492手 |
28885万 |
-0.07 |
-1.11% |
2020-08-28 |
5.97 |
6.55 |
5.71 |
6.32 |
429938手 |
26330万 |
0.38 |
6.40% |
2020-08-21 |
5.91 |
6.06 |
5.83 |
5.94 |
344387手 |
20455万 |
0.01 |
0.17% |
2020-08-14 |
5.73 |
5.97 |
5.68 |
5.93 |
240406手 |
14070万 |
0.17 |
2.95% |
2020-08-07 |
5.74 |
5.96 |
5.68 |
5.76 |
272367手 |
15884万 |
0.05 |
0.88% |
2020-07-31 |
5.48 |
5.72 |
5.31 |
5.71 |
215287手 |
11868万 |
0.27 |
4.96% |
2020-07-24 |
5.56 |
5.82 |
5.40 |
5.44 |
219074手 |
12411万 |
-0.08 |
-1.45% |
2020-07-17 |
5.78 |
6.07 |
5.49 |
5.52 |
276221手 |
16011万 |
-0.24 |
-4.17% |
2020-07-10 |
5.61 |
5.95 |
5.61 |
5.76 |
319735手 |
18578万 |
0.14 |
2.49% |
2020-07-03 |
5.31 |
5.85 |
5.31 |
5.62 |
419015手 |
23506万 |
0.33 |
6.24% |
2020-06-24 |
5.36 |
5.38 |
5.28 |
5.29 |
67661手 |
3594万 |
-0.03 |
-0.56% |
2020-06-19 |
5.11 |
5.44 |
5.07 |
5.32 |
167655手 |
8815万 |
0.20 |
3.91% |
2020-06-12 |
5.37 |
5.40 |
5.01 |
5.12 |
110053手 |
5743万 |
-0.21 |
-3.94% |
2020-06-05 |
5.26 |
5.42 |
5.25 |
5.33 |
161055手 |
8621万 |
0.08 |
1.52% |
2020-05-29 |
5.12 |
5.33 |
5.10 |
5.25 |
131947手 |
6866万 |
0.10 |
1.94% |
2020-05-22 |
5.30 |
5.35 |
5.07 |
5.15 |
166470手 |
8636万 |
-0.23 |
-4.28% |
2020-05-15 |
5.22 |
5.80 |
5.14 |
5.38 |
209954手 |
11272万 |
0.15 |
2.87% |
2020-05-08 |
5.04 |
5.26 |
5.01 |
5.23 |
101169手 |
5203万 |
0.14 |
2.75% |
2020-04-30 |
5.22 |
5.25 |
4.88 |
5.09 |
103819手 |
5304万 |
-0.09 |
-1.74% |
2020-04-24 |
5.44 |
5.46 |
5.16 |
5.18 |
145010手 |
7680万 |
-0.25 |
-4.60% |
2020-04-17 |
5.52 |
5.53 |
5.33 |
5.43 |
113760手 |
6192万 |
-0.12 |
-2.16% |
2020-04-10 |
5.54 |
5.75 |
5.50 |
5.55 |
145648手 |
8189万 |
0.09 |
1.65% |
2020-04-03 |
5.58 |
5.69 |
5.35 |
5.46 |
179922手 |
9912万 |
-0.18 |
-3.19% |
2020-03-27 |
5.55 |
5.73 |
5.43 |
5.64 |
165599手 |
9286万 |
-0.04 |
-0.70% |
2020-03-20 |
6.08 |
6.14 |
5.49 |
5.68 |
216935手 |
12516万 |
-0.36 |
-5.96% |
2020-03-13 |
6.26 |
6.44 |
5.81 |
6.04 |
380045手 |
23611万 |
-0.27 |
-4.28% |
2020-03-06 |
5.78 |
6.40 |
5.78 |
6.31 |
386832手 |
23909万 |
0.54 |
9.36% |
2020-02-28 |
6.17 |
6.45 |
5.72 |
5.77 |
552732手 |
33842万 |
-0.42 |
-6.79% |
2020-02-21 |
5.85 |
6.27 |
5.83 |
6.19 |
401184手 |
24426万 |
0.37 |
6.36% |
2020-02-14 |
6.30 |
6.30 |
5.72 |
5.82 |
418881手 |
24642万 |
0.09 |
1.57% |
2020-02-07 |
5.90 |
5.90 |
5.31 |
5.73 |
308993手 |
17335万 |
-0.83 |
-12.65% |