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 |
5.88 |
6.20 |
5.80 |
5.92 |
615656手 |
36601万 |
0.05 |
0.85% |
2022-06-17 |
5.97 |
6.05 |
5.66 |
5.87 |
714663手 |
42089万 |
-0.13 |
-2.17% |
2022-06-10 |
6.21 |
6.37 |
5.94 |
6.00 |
696607手 |
42765万 |
-0.20 |
-3.23% |
2022-06-02 |
5.84 |
6.40 |
5.83 |
6.20 |
869175手 |
53224万 |
0.32 |
5.44% |
2022-05-27 |
5.93 |
6.11 |
5.54 |
5.88 |
1022002手 |
59715万 |
0.20 |
3.52% |
2022-05-20 |
5.90 |
6.10 |
5.57 |
5.68 |
990110手 |
57741万 |
-0.22 |
-3.73% |
2022-05-13 |
5.38 |
5.98 |
5.35 |
5.90 |
916641手 |
52007万 |
0.49 |
9.06% |
2022-05-06 |
5.63 |
5.65 |
5.35 |
5.41 |
350051手 |
19294万 |
-0.24 |
-4.25% |
2022-04-29 |
6.03 |
6.06 |
5.15 |
5.65 |
1070676手 |
58932万 |
-0.60 |
-9.60% |
2022-04-22 |
6.46 |
7.17 |
6.19 |
6.25 |
2140642手 |
144344万 |
-0.32 |
-4.87% |
2022-04-15 |
6.47 |
7.06 |
6.40 |
6.57 |
2391715手 |
161562万 |
0.06 |
0.92% |
2022-04-08 |
6.74 |
7.06 |
6.48 |
6.51 |
828469手 |
55921万 |
-0.21 |
-3.12% |
2022-04-01 |
6.10 |
6.76 |
6.02 |
6.72 |
1302342手 |
84274万 |
0.59 |
9.62% |
2022-03-25 |
6.48 |
6.63 |
6.11 |
6.13 |
1150534手 |
73123万 |
-0.36 |
-5.55% |
2022-03-18 |
6.83 |
6.84 |
6.04 |
6.49 |
1461087手 |
93814万 |
-0.39 |
-5.67% |
2022-03-11 |
6.94 |
7.10 |
6.16 |
6.88 |
1726427手 |
115195万 |
-0.09 |
-1.29% |
2022-03-04 |
6.25 |
7.41 |
6.06 |
6.97 |
2867910手 |
196506万 |
0.60 |
9.42% |
2022-02-25 |
6.55 |
7.69 |
6.34 |
6.37 |
2664477手 |
184185万 |
0.00 |
0.00% |
2022-02-18 |
6.16 |
6.54 |
6.02 |
6.37 |
827070手 |
51607万 |
0.15 |
2.41% |
2022-02-11 |
6.00 |
6.50 |
5.84 |
6.22 |
894085手 |
55401万 |
0.29 |
4.89% |
2022-01-28 |
6.36 |
6.44 |
5.62 |
5.93 |
1023128手 |
61238万 |
-0.53 |
-8.20% |
2022-01-21 |
6.10 |
7.09 |
6.08 |
6.46 |
2542475手 |
168477万 |
0.41 |
6.78% |
2022-01-14 |
6.05 |
6.40 |
5.96 |
6.05 |
1042057手 |
64732万 |
-0.09 |
-1.47% |
2022-01-07 |
6.19 |
6.57 |
6.10 |
6.14 |
943328手 |
59286万 |
-0.05 |
-0.81% |
2021-12-31 |
5.91 |
6.27 |
5.67 |
6.19 |
821937手 |
48827万 |
0.28 |
4.74% |
2021-12-24 |
5.85 |
6.25 |
5.78 |
5.91 |
967436手 |
57762万 |
0.03 |
0.51% |
2021-12-17 |
5.40 |
5.93 |
5.35 |
5.88 |
1087355手 |
62160万 |
0.50 |
9.29% |
2021-12-10 |
5.34 |
5.40 |
5.23 |
5.38 |
215606手 |
11473万 |
0.04 |
0.75% |
2021-12-03 |
5.29 |
5.42 |
5.25 |
5.34 |
199474手 |
10643万 |
0.00 |
0.00% |
2021-11-26 |
5.33 |
5.46 |
5.33 |
5.34 |
225944手 |
12176万 |
-0.07 |
-1.29% |
2021-11-19 |
5.32 |
5.65 |
5.31 |
5.41 |
466859手 |
25479万 |
0.07 |
1.31% |
2021-11-12 |
5.25 |
5.36 |
5.19 |
5.34 |
215524手 |
11385万 |
0.10 |
1.91% |
2021-11-05 |
5.18 |
5.28 |
5.05 |
5.24 |
150494手 |
7781万 |
0.06 |
1.16% |
2021-10-29 |
5.24 |
5.27 |
5.05 |
5.18 |
143941手 |
7431万 |
-0.05 |
-0.96% |
2021-10-22 |
5.31 |
5.37 |
5.23 |
5.23 |
123496手 |
6551万 |
-0.10 |
-1.88% |
2021-10-15 |
5.53 |
5.54 |
5.33 |
5.33 |
146810手 |
7931万 |
-0.13 |
-2.38% |
2021-10-08 |
5.36 |
5.46 |
5.36 |
5.46 |
37239手 |
2021万 |
0.13 |
2.44% |
2021-09-30 |
5.58 |
5.61 |
5.30 |
5.33 |
179815手 |
9702万 |
-0.25 |
-4.48% |
2021-09-24 |
5.53 |
5.69 |
5.50 |
5.58 |
140223手 |
7867万 |
0.00 |
0.00% |
2021-09-17 |
5.79 |
5.87 |
5.51 |
5.58 |
379309手 |
21720万 |
-0.23 |
-3.96% |
2021-09-10 |
5.77 |
6.01 |
5.73 |
5.81 |
662880手 |
38932万 |
0.00 |
0.00% |
2021-09-03 |
5.87 |
6.04 |
5.61 |
5.81 |
684303手 |
39278万 |
0.12 |
2.11% |
2021-08-27 |
5.34 |
5.71 |
5.34 |
5.69 |
380163手 |
20901万 |
0.32 |
5.96% |
2021-08-20 |
5.41 |
5.48 |
5.27 |
5.37 |
262802手 |
14148万 |
-0.04 |
-0.74% |
2021-08-13 |
5.26 |
5.58 |
5.24 |
5.41 |
339463手 |
18458万 |
0.17 |
3.24% |
2021-08-06 |
5.35 |
5.55 |
5.19 |
5.24 |
269443手 |
14448万 |
-0.10 |
-1.87% |
2021-07-30 |
5.54 |
5.54 |
5.10 |
5.34 |
272353手 |
14476万 |
-0.18 |
-3.26% |
2021-07-23 |
5.53 |
5.64 |
5.46 |
5.52 |
239551手 |
13257万 |
-0.02 |
-0.36% |
2021-07-16 |
5.66 |
5.76 |
5.50 |
5.54 |
293448手 |
16609万 |
-0.10 |
-1.77% |
2021-07-09 |
5.66 |
5.75 |
5.58 |
5.64 |
219065手 |
12409万 |
-0.01 |
-0.18% |
2021-07-02 |
6.07 |
6.12 |
5.64 |
5.65 |
339839手 |
20010万 |
-0.40 |
-6.61% |
2021-06-25 |
5.78 |
6.14 |
5.75 |
6.05 |
536287手 |
32081万 |
0.25 |
4.31% |
2021-06-18 |
6.31 |
6.34 |
5.72 |
5.80 |
461678手 |
27610万 |
-0.54 |
-8.52% |
2021-06-11 |
6.14 |
6.53 |
6.02 |
6.34 |
748662手 |
46464万 |
0.20 |
3.26% |
2021-06-04 |
6.31 |
6.42 |
6.02 |
6.14 |
530149手 |
32965万 |
-0.15 |
-2.38% |
2021-05-28 |
6.35 |
6.64 |
6.19 |
6.29 |
834932手 |
53514万 |
-0.06 |
-0.94% |
2021-05-21 |
6.18 |
6.67 |
6.13 |
6.35 |
1215797手 |
77794万 |
0.16 |
2.58% |
2021-05-14 |
5.61 |
6.25 |
5.57 |
6.19 |
749390手 |
45032万 |
0.58 |
10.34% |
2021-05-07 |
5.49 |
5.61 |
5.49 |
5.61 |
95863手 |
5322万 |
0.12 |
2.19% |
2021-04-30 |
5.87 |
5.89 |
5.45 |
5.49 |
307573手 |
17408万 |
-0.40 |
-6.79% |
2021-04-23 |
5.95 |
6.12 |
5.88 |
5.89 |
510066手 |
30543万 |
-0.05 |
-0.84% |
2021-04-16 |
5.61 |
5.98 |
5.48 |
5.94 |
490713手 |
28219万 |
0.32 |
5.69% |
2021-04-09 |
5.74 |
5.80 |
5.60 |
5.62 |
203935手 |
11641万 |
-0.11 |
-1.92% |
2021-04-02 |
5.87 |
5.94 |
5.66 |
5.73 |
256497手 |
14842万 |
-0.14 |
-2.38% |
2021-03-26 |
5.73 |
5.92 |
5.68 |
5.87 |
348077手 |
20267万 |
0.10 |
1.73% |
2021-03-19 |
5.80 |
6.11 |
5.72 |
5.77 |
407054手 |
23903万 |
-0.03 |
-0.52% |
2021-03-12 |
5.81 |
6.00 |
5.53 |
5.80 |
407583手 |
23451万 |
-0.03 |
-0.52% |
2021-03-05 |
5.74 |
6.12 |
5.72 |
5.83 |
414703手 |
24295万 |
0.09 |
1.57% |
2021-02-26 |
5.79 |
6.00 |
5.61 |
5.74 |
348399手 |
20262万 |
-0.04 |
-0.69% |
2021-02-19 |
5.51 |
5.80 |
5.50 |
5.78 |
163754手 |
9211万 |
0.37 |
6.84% |
2021-02-10 |
5.30 |
5.43 |
5.14 |
5.41 |
146978手 |
7821万 |
0.12 |
2.27% |
2021-02-05 |
5.79 |
5.84 |
5.25 |
5.29 |
325738手 |
18122万 |
-0.54 |
-9.26% |
2021-01-29 |
6.30 |
6.34 |
5.76 |
5.83 |
501136手 |
30436万 |
-0.49 |
-7.75% |
2021-01-22 |
6.60 |
6.70 |
6.30 |
6.32 |
402374手 |
26233万 |
-0.29 |
-4.39% |
2021-01-15 |
6.64 |
6.82 |
6.45 |
6.61 |
377873手 |
24946万 |
-0.03 |
-0.45% |
2021-01-08 |
6.72 |
6.94 |
6.43 |
6.64 |
392407手 |
26287万 |
-0.11 |
-1.63% |
2020-12-31 |
6.55 |
6.98 |
6.41 |
6.75 |
351392手 |
23512万 |
0.15 |
2.27% |
2020-12-25 |
6.89 |
6.95 |
6.57 |
6.60 |
344096手 |
23276万 |
-0.29 |
-4.21% |
2020-12-18 |
7.02 |
7.07 |
6.73 |
6.89 |
270752手 |
18791万 |
-0.18 |
-2.55% |
2020-12-11 |
7.35 |
7.50 |
6.93 |
7.07 |
471437手 |
34022万 |
-0.29 |
-3.94% |
2020-12-04 |
7.38 |
7.67 |
7.29 |
7.36 |
498999手 |
37073万 |
-0.03 |
-0.41% |
2020-11-27 |
7.07 |
7.48 |
7.03 |
7.39 |
718026手 |
52116万 |
0.32 |
4.53% |
2020-11-20 |
7.11 |
7.22 |
7.02 |
7.07 |
325710手 |
23117万 |
-0.03 |
-0.42% |
2020-11-13 |
7.28 |
7.33 |
6.92 |
7.10 |
526247手 |
37731万 |
-0.15 |
-2.07% |
2020-11-06 |
6.93 |
7.35 |
6.75 |
7.25 |
445824手 |
31812万 |
0.35 |
5.07% |
2020-10-30 |
7.40 |
7.40 |
6.89 |
6.90 |
336923手 |
24202万 |
-0.52 |
-7.01% |
2020-10-23 |
7.50 |
7.65 |
7.37 |
7.42 |
338501手 |
25450万 |
-0.08 |
-1.07% |
2020-10-16 |
7.60 |
8.16 |
7.45 |
7.50 |
773555手 |
60182万 |
-0.07 |
-0.93% |
2020-10-09 |
7.47 |
7.61 |
7.43 |
7.57 |
77002手 |
5804万 |
0.22 |
2.99% |
2020-09-30 |
7.47 |
7.58 |
7.29 |
7.35 |
172927手 |
12895万 |
-0.12 |
-1.61% |
2020-09-25 |
7.90 |
7.92 |
7.44 |
7.47 |
503553手 |
38624万 |
-0.37 |
-4.72% |
2020-09-18 |
7.77 |
8.04 |
7.67 |
7.84 |
528460手 |
41505万 |
0.06 |
0.77% |
2020-09-11 |
8.42 |
8.53 |
7.63 |
7.78 |
859757手 |
69870万 |
-0.64 |
-7.60% |
2020-09-04 |
8.76 |
8.89 |
8.31 |
8.42 |
1643715手 |
141242万 |
-0.39 |
-4.43% |
2020-08-28 |
8.60 |
9.49 |
8.14 |
8.81 |
1883796手 |
165860万 |
0.09 |
1.03% |
2020-08-21 |
8.18 |
9.08 |
8.11 |
8.72 |
1883813手 |
160290万 |
0.47 |
5.70% |
2020-08-14 |
8.42 |
9.57 |
8.08 |
8.25 |
3038388手 |
265575万 |
0.31 |
3.90% |
2020-08-07 |
7.45 |
8.20 |
7.24 |
7.94 |
914584手 |
70039万 |
0.52 |
7.01% |
2020-07-31 |
7.37 |
7.56 |
7.20 |
7.42 |
498113手 |
36693万 |
0.05 |
0.68% |
2020-07-24 |
7.83 |
8.09 |
7.29 |
7.37 |
761307手 |
59085万 |
-0.38 |
-4.90% |
2020-07-17 |
8.59 |
8.83 |
7.69 |
7.75 |
1332238手 |
112367万 |
-0.88 |
-10.20% |
2020-07-10 |
7.75 |
8.97 |
7.74 |
8.63 |
2301752手 |
195114万 |
0.89 |
11.50% |
2020-07-03 |
7.95 |
8.06 |
7.48 |
7.74 |
1140705手 |
87917万 |
-0.36 |
-4.44% |
2020-06-24 |
7.85 |
8.20 |
7.85 |
8.10 |
756736手 |
60863万 |
0.25 |
3.19% |
2020-06-19 |
7.92 |
8.38 |
7.79 |
7.85 |
1430397手 |
114949万 |
-0.07 |
-0.88% |
2020-06-12 |
8.55 |
8.55 |
7.72 |
7.92 |
1600134手 |
128556万 |
-0.67 |
-7.80% |
2020-06-05 |
9.30 |
9.99 |
8.21 |
8.59 |
4464997手 |
399621万 |
-0.05 |
-0.58% |
2020-05-29 |
7.90 |
8.64 |
7.32 |
8.64 |
2897615手 |
229468万 |
0.59 |
7.33% |
2020-05-22 |
6.72 |
8.05 |
6.43 |
8.05 |
1693414手 |
123993万 |
1.39 |
20.87% |
2020-05-15 |
6.80 |
6.88 |
6.58 |
6.66 |
507185手 |
34038万 |
-0.13 |
-1.92% |
2020-05-08 |
6.57 |
6.95 |
6.57 |
6.79 |
394838手 |
26811万 |
0.12 |
1.80% |
2020-04-30 |
7.10 |
7.22 |
6.38 |
6.67 |
707368手 |
47452万 |
-0.40 |
-5.66% |
2020-04-24 |
8.25 |
8.60 |
6.97 |
7.07 |
1293168手 |
99205万 |
-1.13 |
-13.78% |
2020-04-17 |
8.24 |
8.36 |
8.09 |
8.20 |
418347手 |
34418万 |
-0.08 |
-0.97% |
2020-04-10 |
8.30 |
8.69 |
8.25 |
8.28 |
693125手 |
58695万 |
0.13 |
1.59% |
2020-04-03 |
8.35 |
8.36 |
7.92 |
8.15 |
567474手 |
46136万 |
-0.27 |
-3.21% |
2020-03-27 |
8.42 |
8.74 |
8.18 |
8.42 |
697729手 |
59312万 |
-0.30 |
-3.44% |
2020-03-20 |
9.12 |
9.18 |
8.20 |
8.72 |
935799手 |
80484万 |
-0.30 |
-3.33% |
2020-03-13 |
9.50 |
9.76 |
8.51 |
9.02 |
1356999手 |
126114万 |
-0.70 |
-7.20% |
2020-03-06 |
8.96 |
10.40 |
8.96 |
9.72 |
2255818手 |
221343万 |
0.83 |
9.34% |
2020-02-28 |
10.20 |
11.45 |
8.84 |
8.89 |
3591195手 |
372543万 |
-1.39 |
-13.52% |
2020-02-21 |
8.94 |
11.50 |
8.91 |
10.28 |
3999022手 |
409928万 |
1.26 |
13.97% |
2020-02-14 |
8.57 |
9.28 |
8.50 |
9.02 |
1847262手 |
163883万 |
0.33 |
3.80% |
2020-02-07 |
8.28 |
8.76 |
7.45 |
8.69 |
1419866手 |
116222万 |
-0.51 |
-5.54% |