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 |
6.66 |
6.74 |
6.56 |
6.63 |
2799201手 |
185689万 |
-0.07 |
-1.04% |
2022-06-17 |
6.65 |
6.98 |
6.49 |
6.70 |
5186929手 |
349356万 |
0.02 |
0.30% |
2022-06-10 |
6.36 |
6.72 |
6.25 |
6.68 |
5599380手 |
364093万 |
0.30 |
4.70% |
2022-06-02 |
6.60 |
6.66 |
6.34 |
6.38 |
2654493手 |
170863万 |
-0.21 |
-3.19% |
2022-05-27 |
7.03 |
7.03 |
6.41 |
6.59 |
3852681手 |
259116万 |
-0.44 |
-6.26% |
2022-05-20 |
7.19 |
7.30 |
6.91 |
7.03 |
3807178手 |
268702万 |
-0.15 |
-2.09% |
2022-05-13 |
6.81 |
7.23 |
6.63 |
7.18 |
4927483手 |
340231万 |
0.29 |
4.21% |
2022-05-06 |
7.32 |
7.41 |
6.89 |
6.89 |
2320210手 |
165752万 |
-0.44 |
-6.00% |
2022-04-29 |
7.39 |
7.56 |
6.98 |
7.33 |
7006211手 |
509011万 |
-0.16 |
-2.14% |
2022-04-22 |
7.42 |
7.52 |
7.13 |
7.49 |
5622523手 |
413652万 |
-0.06 |
-0.80% |
2022-04-15 |
7.33 |
7.57 |
7.13 |
7.55 |
5987583手 |
439736万 |
0.19 |
2.58% |
2022-04-08 |
7.29 |
7.55 |
7.20 |
7.36 |
4194137手 |
309795万 |
0.04 |
0.55% |
2022-04-01 |
6.67 |
7.34 |
6.52 |
7.32 |
5733931手 |
398617万 |
0.61 |
9.09% |
2022-03-25 |
6.47 |
6.83 |
6.32 |
6.71 |
4976306手 |
329252万 |
0.22 |
3.39% |
2022-03-18 |
6.55 |
6.60 |
5.95 |
6.49 |
6369660手 |
399565万 |
-0.15 |
-2.26% |
2022-03-11 |
6.89 |
6.98 |
6.27 |
6.64 |
5356849手 |
356419万 |
-0.30 |
-4.32% |
2022-03-04 |
6.61 |
6.98 |
6.53 |
6.94 |
4760065手 |
324470万 |
0.29 |
4.36% |
2022-02-25 |
6.91 |
6.93 |
6.56 |
6.65 |
4115341手 |
278197万 |
-0.27 |
-3.90% |
2022-02-18 |
7.05 |
7.06 |
6.62 |
6.92 |
6426677手 |
437214万 |
-0.13 |
-1.84% |
2022-02-11 |
6.67 |
7.14 |
6.65 |
7.05 |
6591156手 |
453435万 |
0.47 |
7.14% |
2022-01-28 |
6.78 |
6.95 |
6.57 |
6.58 |
5164609手 |
347293万 |
-0.23 |
-3.38% |
2022-01-21 |
6.49 |
6.95 |
6.41 |
6.81 |
7181140手 |
482839万 |
0.34 |
5.25% |
2022-01-14 |
6.23 |
6.86 |
6.16 |
6.47 |
10400366手 |
678064万 |
0.27 |
4.36% |
2022-01-07 |
5.84 |
6.22 |
5.82 |
6.20 |
5680399手 |
343847万 |
0.37 |
6.35% |
2021-12-31 |
5.80 |
5.85 |
5.76 |
5.83 |
2563079手 |
148915万 |
0.05 |
0.86% |
2021-12-24 |
5.84 |
5.90 |
5.69 |
5.78 |
4551653手 |
264087万 |
-0.08 |
-1.36% |
2021-12-17 |
6.04 |
6.10 |
5.85 |
5.86 |
4421159手 |
262384万 |
-0.17 |
-2.82% |
2021-12-10 |
5.99 |
6.16 |
5.97 |
6.03 |
5802881手 |
351154万 |
0.06 |
1.00% |
2021-12-03 |
5.90 |
6.00 |
5.85 |
5.97 |
3578800手 |
212029万 |
0.03 |
0.51% |
2021-11-26 |
6.17 |
6.19 |
5.94 |
5.94 |
3598984手 |
217402万 |
-0.24 |
-3.88% |
2021-11-19 |
6.37 |
6.45 |
6.10 |
6.18 |
3353153手 |
209019万 |
-0.20 |
-3.13% |
2021-11-12 |
6.31 |
6.51 |
6.09 |
6.38 |
4058884手 |
253930万 |
0.06 |
0.95% |
2021-11-05 |
6.41 |
6.71 |
6.27 |
6.32 |
6580635手 |
426942万 |
0.03 |
0.48% |
2021-10-29 |
6.20 |
6.43 |
6.16 |
6.29 |
4070621手 |
256622万 |
0.06 |
0.96% |
2021-10-22 |
6.09 |
6.33 |
6.01 |
6.23 |
5877591手 |
361091万 |
0.15 |
2.47% |
2021-10-15 |
5.90 |
6.18 |
5.90 |
6.08 |
5683697手 |
344440万 |
0.21 |
3.58% |
2021-10-08 |
5.86 |
5.91 |
5.82 |
5.87 |
915732手 |
53729万 |
0.05 |
0.86% |
2021-09-30 |
5.67 |
5.90 |
5.60 |
5.82 |
4767749手 |
274719万 |
0.20 |
3.56% |
2021-09-24 |
5.80 |
5.87 |
5.60 |
5.62 |
5277003手 |
302144万 |
-0.37 |
-6.18% |
2021-09-17 |
6.53 |
6.67 |
5.97 |
5.99 |
7413986手 |
468341万 |
-0.55 |
-8.41% |
2021-09-10 |
6.44 |
6.63 |
6.34 |
6.54 |
8177872手 |
528550万 |
0.07 |
1.08% |
2021-09-03 |
6.50 |
6.60 |
6.24 |
6.47 |
6269146手 |
404777万 |
-0.03 |
-0.46% |
2021-08-27 |
6.73 |
7.05 |
6.34 |
6.50 |
7296298手 |
478930万 |
-0.24 |
-3.56% |
2021-08-20 |
7.00 |
7.08 |
6.58 |
6.74 |
3868549手 |
264410万 |
-0.15 |
-2.18% |
2021-08-13 |
6.27 |
7.04 |
6.25 |
6.89 |
4882680手 |
331021万 |
0.63 |
10.06% |
2021-08-06 |
6.20 |
6.46 |
6.11 |
6.26 |
3625260手 |
228942万 |
0.00 |
0.00% |
2021-07-30 |
7.09 |
7.10 |
6.16 |
6.26 |
5070242手 |
333320万 |
-0.89 |
-12.45% |
2021-07-23 |
6.96 |
7.25 |
6.79 |
7.15 |
4818105手 |
337013万 |
0.32 |
4.68% |
2021-07-16 |
6.90 |
7.04 |
6.53 |
6.83 |
6571629手 |
447173万 |
-0.01 |
-0.15% |
2021-07-09 |
7.10 |
7.32 |
6.69 |
6.84 |
5507310手 |
384186万 |
-0.27 |
-3.80% |
2021-07-02 |
7.22 |
7.35 |
7.01 |
7.11 |
3362979手 |
240232万 |
-0.13 |
-1.80% |
2021-06-25 |
7.21 |
7.30 |
6.89 |
7.24 |
3833850手 |
272960万 |
0.02 |
0.28% |
2021-06-18 |
7.67 |
7.74 |
7.18 |
7.22 |
2993208手 |
224563万 |
-0.45 |
-5.87% |
2021-06-11 |
7.93 |
7.94 |
7.63 |
7.67 |
3470588手 |
268805万 |
-0.25 |
-3.16% |
2021-06-04 |
7.65 |
7.97 |
7.49 |
7.92 |
3746667手 |
290646万 |
0.27 |
3.53% |
2021-05-28 |
7.44 |
7.92 |
7.35 |
7.65 |
5366083手 |
408138万 |
0.27 |
3.66% |
2021-05-21 |
7.26 |
7.70 |
6.98 |
7.38 |
5504500手 |
401300万 |
0.12 |
1.65% |
2021-05-14 |
7.07 |
7.43 |
6.90 |
7.26 |
5547539手 |
402110万 |
0.18 |
2.54% |
2021-05-07 |
7.15 |
7.15 |
6.98 |
7.08 |
2824854手 |
200099万 |
0.01 |
0.14% |
2021-04-30 |
6.43 |
7.15 |
6.36 |
7.07 |
8644792手 |
592147万 |
0.68 |
10.64% |
2021-04-23 |
6.19 |
6.56 |
6.17 |
6.39 |
4144114手 |
265192万 |
0.20 |
3.23% |
2021-04-16 |
6.21 |
6.26 |
6.05 |
6.19 |
2864622手 |
176194万 |
-0.03 |
-0.48% |
2021-04-09 |
6.45 |
6.46 |
6.21 |
6.22 |
2664773手 |
169100万 |
-0.22 |
-3.42% |
2021-04-02 |
6.37 |
6.63 |
6.30 |
6.44 |
5440211手 |
350277万 |
0.08 |
1.26% |
2021-03-26 |
6.34 |
6.50 |
6.22 |
6.36 |
4430210手 |
282378万 |
-0.01 |
-0.16% |
2021-03-19 |
6.39 |
6.66 |
6.25 |
6.37 |
8096816手 |
528997万 |
-0.03 |
-0.47% |
2021-03-12 |
6.07 |
6.50 |
5.92 |
6.40 |
8466244手 |
525858万 |
0.39 |
6.49% |
2021-03-05 |
5.77 |
6.12 |
5.68 |
6.01 |
6507938手 |
384349万 |
0.26 |
4.52% |
2021-02-26 |
5.83 |
5.97 |
5.74 |
5.75 |
5862114手 |
344307万 |
-0.10 |
-1.71% |
2021-02-19 |
5.71 |
5.89 |
5.67 |
5.85 |
2807862手 |
162516万 |
0.17 |
2.99% |
2021-02-10 |
5.79 |
5.82 |
5.66 |
5.68 |
3349986手 |
191740万 |
-0.10 |
-1.73% |
2021-02-05 |
5.50 |
5.83 |
5.47 |
5.78 |
6377025手 |
358249万 |
0.26 |
4.71% |
2021-01-29 |
5.43 |
5.62 |
5.39 |
5.52 |
4276707手 |
235045万 |
0.08 |
1.47% |
2021-01-22 |
5.50 |
5.67 |
5.41 |
5.44 |
5082000手 |
281821万 |
-0.07 |
-1.27% |
2021-01-15 |
5.39 |
5.62 |
5.30 |
5.51 |
4676904手 |
254804万 |
0.12 |
2.23% |
2021-01-08 |
5.44 |
5.45 |
5.35 |
5.39 |
2766680手 |
149315万 |
-0.07 |
-1.28% |
2020-12-31 |
5.36 |
5.49 |
5.34 |
5.46 |
1850713手 |
99892万 |
0.07 |
1.30% |
2020-12-25 |
5.58 |
5.63 |
5.34 |
5.39 |
2609563手 |
142809万 |
-0.19 |
-3.40% |
2020-12-18 |
5.57 |
5.67 |
5.51 |
5.58 |
1579574手 |
88177万 |
-0.35 |
-5.90% |
2020-12-08 |
6.21 |
6.25 |
5.92 |
5.93 |
3444793手 |
207718万 |
-0.32 |
-5.12% |
2020-12-04 |
6.30 |
6.47 |
6.20 |
6.25 |
3887759手 |
246231万 |
0.03 |
0.48% |
2020-11-27 |
6.06 |
6.22 |
6.04 |
6.22 |
2745085手 |
168220万 |
0.15 |
2.47% |
2020-11-20 |
5.98 |
6.16 |
5.97 |
6.07 |
2290367手 |
138929万 |
0.09 |
1.50% |
2020-11-13 |
6.02 |
6.15 |
5.94 |
5.98 |
2573108手 |
155650万 |
-0.03 |
-0.50% |
2020-11-06 |
6.01 |
6.04 |
5.95 |
6.01 |
2195440手 |
131810万 |
0.00 |
0.00% |
2020-10-30 |
6.43 |
6.44 |
5.98 |
6.01 |
2294777手 |
141028万 |
-0.39 |
-6.09% |
2020-10-23 |
6.33 |
6.51 |
6.23 |
6.40 |
2849790手 |
181366万 |
0.10 |
1.59% |
2020-10-16 |
6.11 |
6.37 |
6.10 |
6.30 |
2340518手 |
146238万 |
0.19 |
3.11% |
2020-10-09 |
6.10 |
6.16 |
6.09 |
6.11 |
363562手 |
22238万 |
0.03 |
0.49% |
2020-09-30 |
6.32 |
6.33 |
6.04 |
6.08 |
1027194手 |
63590万 |
-0.23 |
-3.65% |
2020-09-25 |
6.59 |
6.60 |
6.27 |
6.31 |
1709182手 |
109288万 |
-0.27 |
-4.10% |
2020-09-18 |
6.33 |
6.59 |
6.24 |
6.58 |
2282312手 |
147046万 |
0.25 |
3.95% |
2020-09-11 |
6.46 |
6.65 |
6.29 |
6.33 |
2603785手 |
169095万 |
-0.14 |
-2.16% |
2020-09-04 |
6.49 |
6.58 |
6.36 |
6.47 |
2076069手 |
134193万 |
0.01 |
0.15% |
2020-08-28 |
6.41 |
6.47 |
6.22 |
6.46 |
1990637手 |
126612万 |
0.05 |
0.78% |
2020-08-21 |
6.50 |
6.72 |
6.39 |
6.41 |
4832545手 |
315581万 |
-0.03 |
-0.47% |
2020-08-14 |
6.12 |
6.47 |
6.08 |
6.44 |
2995434手 |
187820万 |
0.33 |
5.40% |
2020-08-07 |
6.11 |
6.29 |
6.05 |
6.11 |
2364317手 |
145512万 |
0.06 |
0.99% |
2020-07-31 |
6.01 |
6.10 |
5.92 |
6.05 |
1429388手 |
86075万 |
0.08 |
1.34% |
2020-07-24 |
6.13 |
6.30 |
5.96 |
5.97 |
2636696手 |
162493万 |
-0.14 |
-2.29% |
2020-07-17 |
6.30 |
6.46 |
6.08 |
6.11 |
4099834手 |
257350万 |
-0.25 |
-3.93% |
2020-07-10 |
6.19 |
6.99 |
6.18 |
6.36 |
7750278手 |
511196万 |
0.30 |
4.95% |
2020-07-03 |
5.72 |
6.14 |
5.65 |
6.06 |
2699540手 |
158784万 |
0.37 |
6.50% |
2020-06-24 |
5.94 |
6.00 |
5.65 |
5.69 |
984122手 |
57656万 |
-0.24 |
-4.05% |
2020-06-19 |
5.92 |
5.95 |
5.87 |
5.93 |
1069338手 |
63161万 |
-0.01 |
-0.17% |
2020-06-12 |
5.98 |
6.01 |
5.84 |
5.94 |
1179649手 |
70085万 |
-0.02 |
-0.34% |
2020-06-05 |
5.95 |
6.09 |
5.93 |
5.96 |
1101300手 |
65973万 |
0.04 |
0.68% |
2020-05-29 |
5.86 |
6.03 |
5.79 |
5.92 |
1037092手 |
61279万 |
0.07 |
1.20% |
2020-05-22 |
5.95 |
6.02 |
5.85 |
5.85 |
1036645手 |
61661万 |
-0.10 |
-1.68% |
2020-05-15 |
6.07 |
6.09 |
5.90 |
5.95 |
1039349手 |
62155万 |
-0.11 |
-1.81% |
2020-05-08 |
5.97 |
6.08 |
5.95 |
6.06 |
1058666手 |
63582万 |
0.02 |
0.33% |
2020-04-30 |
5.74 |
6.10 |
5.70 |
6.04 |
2204720手 |
130860万 |
0.30 |
5.23% |
2020-04-24 |
5.92 |
5.92 |
5.70 |
5.74 |
1443628手 |
83947万 |
-0.18 |
-3.04% |
2020-04-17 |
5.95 |
5.96 |
5.88 |
5.92 |
1335672手 |
79011万 |
-0.09 |
-1.50% |
2020-04-10 |
6.04 |
6.05 |
5.99 |
6.01 |
871346手 |
52386万 |
0.05 |
0.84% |
2020-04-03 |
6.09 |
6.13 |
5.95 |
5.96 |
1364702手 |
82035万 |
-0.18 |
-2.93% |
2020-03-27 |
5.95 |
6.20 |
5.89 |
6.14 |
1284273手 |
77775万 |
0.09 |
1.49% |
2020-03-20 |
6.28 |
6.28 |
5.91 |
6.05 |
1812267手 |
110602万 |
-0.22 |
-3.51% |
2020-03-13 |
6.50 |
6.50 |
6.14 |
6.27 |
1947947手 |
123946万 |
-0.29 |
-4.42% |
2020-03-06 |
6.40 |
6.68 |
6.40 |
6.56 |
1967002手 |
128989万 |
0.18 |
2.82% |
2020-02-28 |
6.65 |
6.72 |
6.38 |
6.38 |
1777922手 |
116451万 |
-0.31 |
-4.63% |
2020-02-21 |
6.55 |
6.73 |
6.55 |
6.69 |
1664509手 |
110560万 |
0.13 |
1.98% |
2020-02-14 |
6.52 |
6.63 |
6.50 |
6.56 |
1144017手 |
75015万 |
0.00 |
0.00% |
2020-02-07 |
6.31 |
6.75 |
6.26 |
6.56 |
2386249手 |
154667万 |
-0.39 |
-5.61% |