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 |
5.86 |
5.96 |
5.60 |
5.75 |
308534手 |
17776万 |
-0.11 |
-1.88% |
2022-06-17 |
5.95 |
6.39 |
5.76 |
5.86 |
843043手 |
51144万 |
-0.15 |
-2.50% |
2022-06-10 |
6.04 |
6.18 |
5.86 |
6.01 |
558129手 |
33681万 |
-0.03 |
-0.50% |
2022-06-02 |
5.99 |
6.30 |
5.90 |
6.04 |
747088手 |
45522万 |
0.05 |
0.83% |
2022-05-27 |
5.61 |
6.01 |
5.40 |
5.99 |
727911手 |
41818万 |
0.34 |
6.02% |
2022-05-20 |
5.29 |
5.80 |
5.11 |
5.65 |
600345手 |
32490万 |
0.41 |
7.82% |
2022-05-13 |
4.96 |
5.29 |
4.94 |
5.24 |
460271手 |
23612万 |
0.31 |
6.29% |
2022-05-06 |
4.96 |
5.21 |
4.89 |
4.93 |
198141手 |
9959万 |
-0.09 |
-1.79% |
2022-04-29 |
5.57 |
5.61 |
4.62 |
5.02 |
791145手 |
39774万 |
-0.77 |
-13.30% |
2022-04-22 |
6.08 |
6.41 |
5.62 |
5.79 |
775154手 |
46382万 |
-0.29 |
-4.77% |
2022-04-15 |
6.20 |
6.66 |
5.86 |
6.08 |
1036563手 |
65075万 |
-0.13 |
-2.09% |
2022-04-08 |
6.57 |
6.77 |
6.14 |
6.21 |
618854手 |
40007万 |
-0.37 |
-5.62% |
2022-04-01 |
6.57 |
6.82 |
6.06 |
6.58 |
1449677手 |
92960万 |
-0.17 |
-2.52% |
2022-03-25 |
7.00 |
7.80 |
6.38 |
6.75 |
1950110手 |
135381万 |
0.39 |
6.13% |
2022-03-18 |
6.09 |
6.43 |
5.60 |
6.36 |
1752457手 |
107750万 |
0.25 |
4.09% |
2022-03-11 |
5.90 |
6.29 |
5.65 |
6.11 |
1174769手 |
70907万 |
0.14 |
2.35% |
2022-03-04 |
7.12 |
7.15 |
5.51 |
5.97 |
1799249手 |
110055万 |
-0.83 |
-12.21% |
2022-02-25 |
5.68 |
7.11 |
5.65 |
6.80 |
1749510手 |
110483万 |
1.10 |
19.30% |
2022-02-18 |
5.14 |
5.90 |
5.11 |
5.70 |
859118手 |
47800万 |
0.51 |
9.83% |
2022-02-11 |
4.97 |
5.37 |
4.93 |
5.19 |
330601手 |
17177万 |
0.27 |
5.49% |
2022-01-28 |
5.28 |
5.30 |
4.83 |
4.92 |
267512手 |
13387万 |
-0.37 |
-6.99% |
2022-01-21 |
5.50 |
5.59 |
5.22 |
5.29 |
305426手 |
16488万 |
-0.16 |
-2.94% |
2022-01-14 |
5.61 |
5.80 |
5.44 |
5.45 |
338314手 |
19103万 |
-0.19 |
-3.37% |
2022-01-07 |
5.59 |
5.90 |
5.54 |
5.64 |
371673手 |
21414万 |
0.07 |
1.26% |
2021-12-31 |
5.27 |
5.69 |
5.22 |
5.57 |
369440手 |
20330万 |
0.27 |
5.09% |
2021-12-24 |
5.56 |
5.67 |
5.28 |
5.30 |
424192手 |
23309万 |
-0.31 |
-5.53% |
2021-12-17 |
5.30 |
5.74 |
5.20 |
5.61 |
555752手 |
30267万 |
0.35 |
6.65% |
2021-12-10 |
5.44 |
5.48 |
5.25 |
5.26 |
533830手 |
28586万 |
-0.18 |
-3.31% |
2021-12-03 |
4.91 |
5.98 |
4.81 |
5.44 |
1223145手 |
67522万 |
0.45 |
9.02% |
2021-11-26 |
4.91 |
5.06 |
4.90 |
4.99 |
225827手 |
11240万 |
0.07 |
1.42% |
2021-11-19 |
4.88 |
4.96 |
4.83 |
4.92 |
142510手 |
6972万 |
0.04 |
0.82% |
2021-11-12 |
4.66 |
4.91 |
4.62 |
4.88 |
171855手 |
8268万 |
0.21 |
4.50% |
2021-11-05 |
4.68 |
4.76 |
4.60 |
4.67 |
113517手 |
5312万 |
-0.01 |
-0.21% |
2021-10-29 |
4.69 |
4.83 |
4.51 |
4.68 |
216674手 |
10089万 |
-0.01 |
-0.21% |
2021-10-22 |
4.85 |
4.91 |
4.66 |
4.69 |
132401手 |
6342万 |
-0.16 |
-3.30% |
2021-10-15 |
4.97 |
5.04 |
4.83 |
4.85 |
126083手 |
6217万 |
-0.12 |
-2.41% |
2021-10-08 |
4.84 |
4.99 |
4.84 |
4.97 |
48752手 |
2408万 |
0.15 |
3.11% |
2021-09-30 |
5.00 |
5.01 |
4.73 |
4.82 |
134897手 |
6503万 |
-0.16 |
-3.21% |
2021-09-24 |
5.04 |
5.13 |
4.98 |
4.98 |
120687手 |
6104万 |
-0.11 |
-2.16% |
2021-09-17 |
5.06 |
5.18 |
4.96 |
5.09 |
302451手 |
15367万 |
0.05 |
0.99% |
2021-09-10 |
4.96 |
5.17 |
4.95 |
5.04 |
251477手 |
12741万 |
0.05 |
1.00% |
2021-09-03 |
4.88 |
5.06 |
4.75 |
4.99 |
303394手 |
14924万 |
0.10 |
2.04% |
2021-08-27 |
4.78 |
4.95 |
4.76 |
4.89 |
218552手 |
10578万 |
0.13 |
2.73% |
2021-08-20 |
4.75 |
4.82 |
4.60 |
4.76 |
228669手 |
10837万 |
0.01 |
0.21% |
2021-08-13 |
4.71 |
4.79 |
4.66 |
4.75 |
181477手 |
8584万 |
0.06 |
1.28% |
2021-08-06 |
4.56 |
4.77 |
4.52 |
4.69 |
161290手 |
7539万 |
0.11 |
2.40% |
2021-07-30 |
4.96 |
4.96 |
4.48 |
4.58 |
179058手 |
8330万 |
-0.37 |
-7.47% |
2021-07-23 |
4.92 |
5.04 |
4.88 |
4.95 |
133570手 |
6612万 |
0.04 |
0.81% |
2021-07-16 |
5.00 |
5.13 |
4.91 |
4.91 |
198737手 |
10000万 |
-0.09 |
-1.80% |
2021-07-09 |
4.95 |
5.16 |
4.95 |
5.00 |
154762手 |
7796万 |
0.05 |
1.01% |
2021-07-02 |
5.20 |
5.21 |
4.94 |
4.95 |
134811手 |
6803万 |
-0.20 |
-3.88% |
2021-06-25 |
4.90 |
5.16 |
4.90 |
5.15 |
175752手 |
8879万 |
0.23 |
4.67% |
2021-06-18 |
5.01 |
5.03 |
4.82 |
4.92 |
122180手 |
6007万 |
-0.14 |
-2.77% |
2021-06-11 |
5.08 |
5.25 |
5.00 |
5.06 |
212763手 |
10839万 |
-0.02 |
-0.39% |
2021-06-04 |
5.10 |
5.15 |
5.03 |
5.08 |
215572手 |
10968万 |
-0.02 |
-0.39% |
2021-05-28 |
5.01 |
5.25 |
4.98 |
5.10 |
344817手 |
17708万 |
0.07 |
1.39% |
2021-05-21 |
5.03 |
5.22 |
4.88 |
5.03 |
401389手 |
20292万 |
-0.05 |
-0.98% |
2021-05-14 |
4.76 |
5.09 |
4.74 |
5.08 |
271433手 |
13394万 |
0.30 |
6.28% |
2021-05-07 |
4.67 |
4.81 |
4.67 |
4.78 |
47146手 |
2233万 |
0.11 |
2.35% |
2021-04-30 |
4.88 |
4.88 |
4.60 |
4.67 |
155736手 |
7324万 |
-0.25 |
-5.08% |
2021-04-23 |
4.91 |
5.05 |
4.85 |
4.92 |
206601手 |
10218万 |
0.02 |
0.41% |
2021-04-16 |
4.70 |
4.93 |
4.60 |
4.90 |
159224手 |
7599万 |
0.20 |
4.25% |
2021-04-09 |
4.66 |
4.76 |
4.62 |
4.70 |
81832手 |
3856万 |
0.06 |
1.29% |
2021-04-02 |
4.80 |
4.83 |
4.57 |
4.64 |
132967手 |
6203万 |
-0.17 |
-3.53% |
2021-03-26 |
4.78 |
5.36 |
4.67 |
4.81 |
240732手 |
11783万 |
0.04 |
0.84% |
2021-03-19 |
4.70 |
4.89 |
4.68 |
4.77 |
121072手 |
5797万 |
0.06 |
1.27% |
2021-03-12 |
4.80 |
4.87 |
4.53 |
4.71 |
149605手 |
7012万 |
-0.11 |
-2.28% |
2021-03-05 |
4.71 |
4.88 |
4.64 |
4.82 |
127703手 |
6058万 |
0.16 |
3.43% |
2021-02-26 |
4.68 |
4.87 |
4.65 |
4.66 |
140953手 |
6685万 |
-0.02 |
-0.43% |
2021-02-19 |
4.44 |
4.70 |
4.44 |
4.68 |
56898手 |
2617万 |
0.26 |
5.88% |
2021-02-10 |
4.33 |
4.45 |
4.25 |
4.42 |
55631手 |
2414万 |
0.06 |
1.38% |
2021-02-05 |
4.73 |
4.73 |
4.24 |
4.36 |
196117手 |
8624万 |
-0.44 |
-9.17% |
2021-01-29 |
5.15 |
5.18 |
4.78 |
4.80 |
258813手 |
12779万 |
-0.47 |
-8.92% |
2021-01-22 |
4.93 |
5.51 |
4.90 |
5.27 |
288562手 |
15078万 |
0.32 |
6.46% |
2021-01-15 |
5.02 |
5.02 |
4.71 |
4.95 |
139316手 |
6783万 |
-0.05 |
-1.00% |
2021-01-08 |
5.29 |
5.39 |
4.91 |
5.00 |
172986手 |
8936万 |
-0.33 |
-6.19% |
2020-12-31 |
5.29 |
5.43 |
5.18 |
5.33 |
102374手 |
5413万 |
0.04 |
0.76% |
2020-12-25 |
5.52 |
5.60 |
5.13 |
5.29 |
171885手 |
9198万 |
-0.26 |
-4.68% |
2020-12-18 |
5.57 |
5.72 |
5.44 |
5.55 |
133345手 |
7440万 |
-0.02 |
-0.36% |
2020-12-11 |
5.89 |
5.94 |
5.48 |
5.57 |
166703手 |
9524万 |
-0.33 |
-5.59% |
2020-12-04 |
5.87 |
6.08 |
5.86 |
5.90 |
175361手 |
10482万 |
0.03 |
0.51% |
2020-11-27 |
6.04 |
6.09 |
5.79 |
5.87 |
174966手 |
10416万 |
-0.19 |
-3.13% |
2020-11-20 |
5.66 |
6.08 |
5.62 |
6.06 |
258919手 |
15199万 |
0.43 |
7.64% |
2020-11-13 |
5.56 |
5.80 |
5.54 |
5.63 |
179377手 |
10185万 |
0.09 |
1.62% |
2020-11-06 |
5.60 |
5.60 |
5.31 |
5.54 |
142165手 |
7819万 |
-0.03 |
-0.54% |
2020-10-30 |
5.72 |
5.82 |
5.55 |
5.57 |
134683手 |
7588万 |
-0.16 |
-2.79% |
2020-10-23 |
5.94 |
6.01 |
5.70 |
5.73 |
120464手 |
7069万 |
-0.21 |
-3.54% |
2020-10-16 |
5.93 |
6.13 |
5.90 |
5.94 |
163061手 |
9815万 |
0.06 |
1.02% |
2020-10-09 |
5.87 |
5.94 |
5.85 |
5.88 |
28038手 |
1649万 |
0.10 |
1.73% |
2020-09-30 |
5.93 |
5.99 |
5.76 |
5.78 |
66115手 |
3894万 |
-0.17 |
-2.86% |
2020-09-25 |
6.10 |
6.17 |
5.89 |
5.95 |
205899手 |
12409万 |
-0.14 |
-2.30% |
2020-09-18 |
6.16 |
6.20 |
5.83 |
6.09 |
214052手 |
12862万 |
-0.05 |
-0.81% |
2020-09-11 |
6.35 |
6.44 |
6.05 |
6.14 |
261033手 |
16363万 |
-0.18 |
-2.85% |
2020-09-04 |
6.43 |
6.53 |
6.19 |
6.32 |
231287手 |
14756万 |
-0.11 |
-1.71% |
2020-08-28 |
6.62 |
6.62 |
6.20 |
6.43 |
302397手 |
19411万 |
-0.18 |
-2.72% |
2020-08-21 |
6.75 |
7.04 |
6.54 |
6.61 |
509606手 |
34889万 |
-0.12 |
-1.78% |
2020-08-14 |
6.88 |
7.10 |
6.58 |
6.73 |
506390手 |
34588万 |
-0.20 |
-2.89% |
2020-08-07 |
6.74 |
7.21 |
6.74 |
6.93 |
843156手 |
58673万 |
0.21 |
3.12% |
2020-07-31 |
6.72 |
6.83 |
6.48 |
6.72 |
532019手 |
35571万 |
0.05 |
0.75% |
2020-07-24 |
6.88 |
7.24 |
6.65 |
6.67 |
939966手 |
65705万 |
-0.13 |
-1.91% |
2020-07-17 |
7.70 |
8.57 |
6.73 |
6.80 |
2107825手 |
165019万 |
-0.88 |
-11.46% |
2020-07-10 |
7.50 |
7.96 |
7.29 |
7.68 |
2353721手 |
178005万 |
0.22 |
2.95% |
2020-07-03 |
6.50 |
7.66 |
6.21 |
7.46 |
1997753手 |
140609万 |
0.87 |
13.20% |
2020-06-24 |
6.34 |
6.80 |
6.25 |
6.59 |
776991手 |
50742万 |
0.20 |
3.13% |
2020-06-19 |
6.08 |
6.50 |
6.06 |
6.39 |
561098手 |
34915万 |
0.29 |
4.75% |
2020-06-12 |
6.34 |
6.65 |
6.01 |
6.10 |
739288手 |
47015万 |
-0.29 |
-4.54% |
2020-06-05 |
6.54 |
6.86 |
6.22 |
6.39 |
963668手 |
63482万 |
-0.15 |
-2.29% |
2020-05-29 |
6.26 |
6.65 |
5.97 |
6.54 |
995310手 |
62767万 |
0.16 |
2.51% |
2020-05-22 |
6.42 |
7.03 |
6.21 |
6.38 |
1507986手 |
99377万 |
-0.13 |
-2.00% |
2020-05-15 |
6.36 |
6.78 |
5.81 |
6.51 |
1541116手 |
98303万 |
0.25 |
3.99% |
2020-05-08 |
5.85 |
6.43 |
5.78 |
6.26 |
627538手 |
38238万 |
0.34 |
5.74% |
2020-04-30 |
6.01 |
6.38 |
5.58 |
5.92 |
1025408手 |
61242万 |
-0.07 |
-1.17% |
2020-04-24 |
5.66 |
6.25 |
5.56 |
5.99 |
942400手 |
54773万 |
0.36 |
6.39% |
2020-04-17 |
5.80 |
6.02 |
5.54 |
5.63 |
1299350手 |
74652万 |
-0.53 |
-8.60% |
2020-04-10 |
5.54 |
6.84 |
5.52 |
6.16 |
1898441手 |
120190万 |
0.68 |
12.41% |
2020-04-03 |
5.34 |
5.75 |
5.30 |
5.48 |
1005644手 |
55508万 |
-0.02 |
-0.36% |