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 |
6.27 |
6.46 |
6.22 |
6.32 |
7360573手 |
466637万 |
0.07 |
1.12% |
2022-06-17 |
6.30 |
6.43 |
6.10 |
6.25 |
11012227手 |
690406万 |
-0.11 |
-1.73% |
2022-06-10 |
6.20 |
6.42 |
6.16 |
6.36 |
10768480手 |
677876万 |
0.15 |
2.42% |
2022-06-02 |
6.18 |
6.26 |
6.07 |
6.21 |
6838039手 |
421954万 |
0.08 |
1.30% |
2022-05-27 |
6.17 |
6.24 |
5.87 |
6.13 |
9208593手 |
561636万 |
-0.05 |
-0.81% |
2022-05-20 |
5.91 |
6.28 |
5.84 |
6.18 |
10185479手 |
614445万 |
0.28 |
4.75% |
2022-05-13 |
5.65 |
6.07 |
5.60 |
5.90 |
9612092手 |
566033万 |
0.21 |
3.69% |
2022-05-06 |
5.79 |
5.89 |
5.63 |
5.69 |
4389244手 |
253040万 |
-0.13 |
-2.23% |
2022-04-29 |
5.50 |
5.85 |
5.10 |
5.82 |
14343346手 |
789896万 |
0.26 |
4.68% |
2022-04-22 |
5.58 |
5.79 |
5.36 |
5.56 |
9085813手 |
507998万 |
-0.07 |
-1.24% |
2022-04-15 |
6.15 |
6.15 |
5.52 |
5.63 |
12851603手 |
742630万 |
-0.54 |
-8.75% |
2022-04-08 |
6.17 |
6.31 |
6.10 |
6.17 |
4695283手 |
291173万 |
0.03 |
0.49% |
2022-04-01 |
6.12 |
6.30 |
6.07 |
6.14 |
7834440手 |
484978万 |
-0.01 |
-0.16% |
2022-03-25 |
6.51 |
6.54 |
6.13 |
6.15 |
9321624手 |
591155万 |
-0.36 |
-5.53% |
2022-03-18 |
6.73 |
6.74 |
5.91 |
6.51 |
14397537手 |
913620万 |
-0.27 |
-3.98% |
2022-03-11 |
7.00 |
7.09 |
6.34 |
6.78 |
13565275手 |
917515万 |
-0.25 |
-3.56% |
2022-03-04 |
6.94 |
7.18 |
6.90 |
7.03 |
15777934手 |
1113377万 |
0.09 |
1.30% |
2022-02-25 |
6.79 |
7.02 |
6.67 |
6.94 |
13425171手 |
918703万 |
0.15 |
2.21% |
2022-02-18 |
6.85 |
6.87 |
6.70 |
6.79 |
9861066手 |
668429万 |
-0.12 |
-1.74% |
2022-02-11 |
6.97 |
7.14 |
6.83 |
6.91 |
12693870手 |
889165万 |
0.05 |
0.73% |
2022-01-28 |
6.88 |
6.97 |
6.54 |
6.86 |
14899461手 |
1008706万 |
-0.14 |
-2.00% |
2022-01-21 |
6.92 |
7.22 |
6.84 |
7.00 |
16344661手 |
1152277万 |
0.07 |
1.01% |
2022-01-14 |
7.11 |
7.13 |
6.80 |
6.93 |
16599337手 |
1155904万 |
-0.17 |
-2.39% |
2022-01-07 |
7.57 |
7.69 |
7.09 |
7.10 |
15087238手 |
1097014万 |
-0.41 |
-5.46% |
2021-12-31 |
7.90 |
7.94 |
7.22 |
7.51 |
25485372手 |
1911025万 |
-0.26 |
-3.35% |
2021-12-24 |
7.39 |
8.05 |
7.03 |
7.77 |
32528288手 |
2408913万 |
0.36 |
4.86% |
2021-12-17 |
6.92 |
7.70 |
6.91 |
7.41 |
38176080手 |
2802519万 |
0.53 |
7.70% |
2021-12-10 |
6.86 |
7.09 |
6.60 |
6.88 |
30462148手 |
2079898万 |
0.02 |
0.29% |
2021-12-03 |
6.35 |
6.89 |
6.30 |
6.86 |
17828862手 |
1188039万 |
0.36 |
5.54% |
2021-11-26 |
6.85 |
6.90 |
6.45 |
6.50 |
18875958手 |
1254328万 |
-0.36 |
-5.25% |
2021-11-19 |
6.87 |
6.97 |
6.62 |
6.86 |
16589781手 |
1121240万 |
-0.04 |
-0.58% |
2021-11-12 |
7.07 |
7.26 |
6.81 |
6.90 |
21905198手 |
1535660万 |
-0.17 |
-2.40% |
2021-11-05 |
7.08 |
7.96 |
7.02 |
7.07 |
44142864手 |
3317711万 |
-0.17 |
-2.35% |
2021-10-29 |
6.70 |
7.56 |
6.65 |
7.24 |
34229252手 |
2422118万 |
0.61 |
9.20% |
2021-10-22 |
6.74 |
7.20 |
6.62 |
6.63 |
26570700手 |
1842465万 |
-0.05 |
-0.75% |
2021-10-15 |
7.22 |
7.25 |
6.33 |
6.68 |
25246090手 |
1678666万 |
-0.46 |
-6.44% |
2021-10-08 |
7.43 |
7.50 |
7.01 |
7.14 |
6204876手 |
443134万 |
-0.23 |
-3.12% |
2021-09-30 |
7.30 |
7.57 |
6.60 |
7.37 |
40285152手 |
2884478万 |
0.26 |
3.66% |
2021-09-24 |
6.77 |
7.65 |
6.71 |
7.11 |
43357144手 |
3089178万 |
0.49 |
7.40% |
2021-09-17 |
6.12 |
6.62 |
5.92 |
6.62 |
34506036手 |
2152204万 |
0.50 |
8.17% |
2021-09-10 |
6.67 |
6.88 |
6.05 |
6.12 |
49192376手 |
3145151万 |
-0.38 |
-5.85% |
2021-09-03 |
5.55 |
6.58 |
5.38 |
6.50 |
40984272手 |
2457541万 |
0.97 |
17.54% |
2021-08-27 |
5.72 |
5.82 |
5.47 |
5.53 |
18687626手 |
1053134万 |
-0.21 |
-3.66% |
2021-08-20 |
5.73 |
6.24 |
5.71 |
5.74 |
26104146手 |
1542729万 |
0.02 |
0.35% |
2021-08-13 |
5.96 |
6.03 |
5.71 |
5.72 |
21211854手 |
1240860万 |
-0.22 |
-3.70% |
2021-08-06 |
6.13 |
6.17 |
5.92 |
5.94 |
22228812手 |
1338370万 |
-0.18 |
-2.94% |
2021-07-30 |
6.08 |
6.35 |
5.80 |
6.12 |
32135606手 |
1946560万 |
0.02 |
0.33% |
2021-07-23 |
6.49 |
6.49 |
6.05 |
6.10 |
30210320手 |
1889499万 |
-0.51 |
-7.72% |
2021-07-16 |
6.86 |
7.15 |
6.42 |
6.61 |
54098680手 |
3688832万 |
-0.35 |
-5.03% |
2021-07-09 |
5.90 |
7.18 |
5.70 |
6.96 |
71041424手 |
4552386万 |
1.01 |
16.98% |
2021-07-02 |
6.75 |
6.86 |
5.90 |
5.95 |
71541760手 |
4586362万 |
-0.94 |
-13.64% |
2021-06-25 |
6.60 |
8.79 |
6.60 |
6.89 |
59093744手 |
4436094万 |
0.89 |
14.83% |
2021-06-18 |
4.62 |
6.00 |
4.23 |
6.00 |
87057024手 |
4186268万 |
1.80 |
42.86% |
2021-06-11 |
3.18 |
4.20 |
3.18 |
4.20 |
1921158手 |
74214万 |
1.17 |
44.15% |