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 |
6.24 |
6.26 |
5.97 |
6.04 |
470455手 |
28737万 |
-0.22 |
-3.51% |
2022-06-17 |
6.71 |
6.83 |
6.17 |
6.26 |
932527手 |
61553万 |
-0.44 |
-6.57% |
2022-06-10 |
6.51 |
6.73 |
6.42 |
6.70 |
613214手 |
40394万 |
0.24 |
3.71% |
2022-06-02 |
6.45 |
6.62 |
6.36 |
6.46 |
444514手 |
28943万 |
0.06 |
0.94% |
2022-05-27 |
6.20 |
6.51 |
5.98 |
6.40 |
628835手 |
39322万 |
0.22 |
3.56% |
2022-05-20 |
6.08 |
6.24 |
5.90 |
6.18 |
442755手 |
26942万 |
0.13 |
2.15% |
2022-05-13 |
5.92 |
6.07 |
5.76 |
6.05 |
435786手 |
25983万 |
0.10 |
1.68% |
2022-05-06 |
5.90 |
6.12 |
5.85 |
5.95 |
203857手 |
12253万 |
0.04 |
0.68% |
2022-04-29 |
6.33 |
6.35 |
5.33 |
5.91 |
808208手 |
47548万 |
-0.53 |
-8.23% |
2022-04-22 |
6.54 |
6.83 |
6.28 |
6.44 |
1061426手 |
69492万 |
-0.11 |
-1.68% |
2022-04-15 |
6.59 |
6.73 |
6.28 |
6.55 |
1094433手 |
71858万 |
-0.01 |
-0.15% |
2022-04-08 |
6.34 |
6.59 |
6.31 |
6.56 |
513978手 |
33290万 |
0.20 |
3.15% |
2022-04-01 |
6.33 |
6.44 |
6.19 |
6.36 |
694711手 |
43867万 |
0.01 |
0.16% |
2022-03-25 |
6.54 |
6.65 |
6.35 |
6.35 |
1014824手 |
65999万 |
-0.19 |
-2.90% |
2022-03-18 |
7.42 |
7.79 |
6.12 |
6.54 |
3009651手 |
207773万 |
-0.58 |
-8.15% |
2022-03-11 |
7.24 |
7.24 |
6.10 |
7.12 |
1547449手 |
103544万 |
-0.05 |
-0.70% |
2022-03-04 |
7.30 |
7.55 |
6.99 |
7.17 |
1721219手 |
125083万 |
-0.02 |
-0.28% |
2022-02-25 |
7.32 |
7.47 |
6.99 |
7.19 |
775931手 |
56135万 |
-0.09 |
-1.24% |
2022-02-18 |
7.49 |
7.67 |
7.14 |
7.28 |
661127手 |
48798万 |
-0.10 |
-1.35% |
2022-02-11 |
7.17 |
7.87 |
7.07 |
7.38 |
1008462手 |
75724万 |
0.37 |
5.28% |
2022-01-28 |
7.25 |
7.31 |
6.74 |
7.01 |
1013933手 |
71752万 |
-0.20 |
-2.77% |
2022-01-21 |
7.80 |
8.15 |
7.18 |
7.21 |
1054010手 |
81147万 |
-0.60 |
-7.68% |
2022-01-14 |
7.57 |
8.47 |
7.56 |
7.81 |
1300981手 |
102854万 |
0.18 |
2.36% |
2022-01-07 |
7.25 |
7.84 |
7.17 |
7.63 |
983342手 |
74021万 |
0.35 |
4.81% |
2021-12-31 |
7.02 |
7.33 |
6.89 |
7.28 |
840211手 |
59762万 |
0.19 |
2.68% |
2021-12-24 |
7.25 |
7.29 |
7.01 |
7.09 |
678587手 |
48424万 |
-0.23 |
-3.14% |
2021-12-17 |
7.04 |
7.74 |
7.01 |
7.32 |
1802818手 |
133594万 |
0.28 |
3.98% |
2021-12-10 |
7.16 |
7.30 |
6.76 |
7.04 |
1271669手 |
89422万 |
-0.08 |
-1.12% |
2021-12-03 |
7.38 |
7.70 |
7.07 |
7.12 |
1947640手 |
143132万 |
-0.41 |
-5.45% |
2021-11-26 |
6.35 |
7.78 |
6.31 |
7.53 |
3008049手 |
221078万 |
1.16 |
18.21% |
2021-11-19 |
6.06 |
6.46 |
5.90 |
6.37 |
915178手 |
55970万 |
0.31 |
5.12% |
2021-11-12 |
5.71 |
6.08 |
5.65 |
6.06 |
918151手 |
53851万 |
0.36 |
6.32% |
2021-11-05 |
5.93 |
6.11 |
5.69 |
5.70 |
976982手 |
57988万 |
-0.20 |
-3.39% |
2021-10-29 |
6.78 |
7.04 |
5.86 |
5.90 |
1400113手 |
88871万 |
-0.89 |
-13.11% |
2021-10-22 |
6.55 |
7.16 |
6.50 |
6.79 |
1244439手 |
85012万 |
0.21 |
3.19% |
2021-10-15 |
7.14 |
7.28 |
6.40 |
6.58 |
1467702手 |
99734万 |
-0.57 |
-7.97% |
2021-10-08 |
7.16 |
7.30 |
7.05 |
7.15 |
341834手 |
24421万 |
0.15 |
2.14% |
2021-09-30 |
8.29 |
8.31 |
6.98 |
7.00 |
1960811手 |
146608万 |
-1.24 |
-15.05% |
2021-09-24 |
8.66 |
9.16 |
8.19 |
8.24 |
1709437手 |
148315万 |
-0.54 |
-6.15% |
2021-09-17 |
8.19 |
9.33 |
8.19 |
8.78 |
3608467手 |
314069万 |
0.56 |
6.81% |
2021-09-10 |
7.57 |
8.59 |
7.27 |
8.22 |
2378546手 |
191845万 |
0.65 |
8.59% |
2021-09-03 |
7.38 |
7.85 |
7.14 |
7.57 |
2095265手 |
156887万 |
0.14 |
1.88% |
2021-08-27 |
7.01 |
7.55 |
6.96 |
7.43 |
1191735手 |
86420万 |
0.42 |
5.99% |
2021-08-20 |
7.06 |
7.12 |
6.78 |
7.01 |
922696手 |
64145万 |
0.04 |
0.57% |
2021-08-13 |
6.50 |
7.05 |
6.46 |
6.97 |
1053282手 |
70974万 |
0.47 |
7.23% |
2021-08-06 |
6.33 |
6.52 |
6.18 |
6.50 |
928520手 |
59238万 |
0.16 |
2.52% |
2021-07-30 |
6.70 |
6.79 |
6.23 |
6.34 |
1200569手 |
77866万 |
-0.38 |
-5.66% |
2021-07-23 |
7.07 |
7.11 |
6.61 |
6.72 |
1539455手 |
105398万 |
-0.31 |
-4.41% |
2021-07-16 |
7.88 |
8.46 |
7.02 |
7.03 |
3667066手 |
280005万 |
-0.85 |
-10.79% |
2021-07-09 |
7.61 |
7.96 |
7.33 |
7.88 |
1481198手 |
114053万 |
0.24 |
3.14% |
2021-07-02 |
7.41 |
8.29 |
7.30 |
7.64 |
2091288手 |
164342万 |
0.23 |
3.10% |
2021-06-25 |
7.49 |
7.55 |
7.17 |
7.41 |
1065924手 |
78424万 |
-0.07 |
-0.94% |
2021-06-18 |
7.79 |
8.03 |
7.29 |
7.48 |
1356774手 |
104132万 |
-0.30 |
-3.86% |
2021-06-11 |
7.04 |
8.11 |
7.01 |
7.78 |
2271412手 |
172286万 |
0.80 |
11.46% |
2021-06-04 |
7.77 |
8.13 |
6.91 |
6.98 |
2689540手 |
203374万 |
-0.70 |
-9.12% |
2021-05-28 |
7.67 |
7.87 |
7.35 |
7.68 |
1472411手 |
112206万 |
0.00 |
0.00% |
2021-05-21 |
7.64 |
8.22 |
7.38 |
7.68 |
2251576手 |
175534万 |
0.14 |
1.86% |
2021-05-14 |
7.08 |
8.19 |
7.08 |
7.54 |
3899840手 |
297981万 |
0.33 |
4.58% |
2021-05-07 |
6.28 |
7.28 |
6.26 |
7.21 |
1489243手 |
103463万 |
0.96 |
15.36% |
2021-04-30 |
6.24 |
6.45 |
6.06 |
6.25 |
1134712手 |
71247万 |
0.02 |
0.32% |
2021-04-23 |
6.44 |
6.48 |
6.13 |
6.23 |
870061手 |
54845万 |
-0.17 |
-2.66% |
2021-04-16 |
6.17 |
6.49 |
5.62 |
6.40 |
1590859手 |
99201万 |
0.16 |
2.56% |
2021-04-09 |
5.87 |
6.26 |
5.82 |
6.24 |
715381手 |
43621万 |
0.37 |
6.30% |
2021-04-02 |
5.61 |
6.04 |
5.61 |
5.87 |
663514手 |
38484万 |
0.30 |
5.39% |
2021-03-26 |
5.93 |
6.29 |
5.47 |
5.57 |
1108755手 |
64842万 |
-0.33 |
-5.59% |
2021-03-19 |
6.03 |
6.20 |
5.83 |
5.90 |
981086手 |
59059万 |
-0.13 |
-2.16% |
2021-03-12 |
6.20 |
6.26 |
5.76 |
6.03 |
1024730手 |
61362万 |
-0.03 |
-0.49% |
2021-03-05 |
6.06 |
6.24 |
5.84 |
6.06 |
1393815手 |
83940万 |
0.04 |
0.66% |
2021-02-26 |
6.21 |
6.55 |
5.90 |
6.02 |
2106424手 |
131578万 |
-0.02 |
-0.33% |
2021-02-19 |
5.41 |
6.09 |
5.38 |
6.04 |
906631手 |
52045万 |
0.85 |
16.38% |
2021-02-10 |
4.85 |
5.24 |
4.81 |
5.19 |
398351手 |
20207万 |
0.36 |
7.45% |
2021-02-05 |
5.31 |
5.35 |
4.80 |
4.83 |
1015544手 |
51107万 |
-0.57 |
-10.56% |
2021-01-29 |
5.73 |
6.06 |
5.40 |
5.40 |
1418146手 |
80654万 |
-0.34 |
-5.92% |
2021-01-22 |
5.44 |
5.93 |
5.41 |
5.74 |
810298手 |
46680万 |
0.29 |
5.32% |
2021-01-15 |
5.54 |
5.59 |
5.32 |
5.45 |
551016手 |
30012万 |
-0.09 |
-1.62% |
2021-01-08 |
5.50 |
5.79 |
5.44 |
5.54 |
878007手 |
49329万 |
0.02 |
0.36% |
2020-12-31 |
5.74 |
5.76 |
5.42 |
5.52 |
574283手 |
31871万 |
-0.18 |
-3.16% |
2020-12-25 |
5.68 |
5.81 |
5.41 |
5.70 |
674133手 |
37726万 |
0.02 |
0.35% |
2020-12-18 |
5.33 |
5.82 |
5.28 |
5.68 |
619733手 |
34285万 |
0.34 |
6.37% |
2020-12-11 |
5.72 |
5.73 |
5.32 |
5.34 |
628019手 |
34618万 |
-0.38 |
-6.64% |
2020-12-04 |
5.83 |
6.03 |
5.60 |
5.72 |
460628手 |
26636万 |
-0.10 |
-1.72% |
2020-11-27 |
5.95 |
6.30 |
5.73 |
5.82 |
1111990手 |
66806万 |
-0.11 |
-1.85% |
2020-11-20 |
5.65 |
6.12 |
5.65 |
5.93 |
1462821手 |
86509万 |
0.33 |
5.89% |
2020-11-13 |
5.20 |
5.65 |
5.18 |
5.60 |
991625手 |
54023万 |
0.43 |
8.32% |
2020-11-06 |
5.00 |
5.18 |
4.97 |
5.17 |
409853手 |
20939万 |
0.19 |
3.81% |
2020-10-30 |
5.16 |
5.16 |
4.97 |
4.98 |
377156手 |
19094万 |
-0.13 |
-2.54% |
2020-10-23 |
5.21 |
5.23 |
5.08 |
5.11 |
431259手 |
22259万 |
-0.06 |
-1.16% |
2020-10-16 |
4.89 |
5.22 |
4.88 |
5.17 |
587587手 |
29792万 |
0.27 |
5.51% |
2020-10-09 |
4.87 |
4.91 |
4.86 |
4.90 |
63670手 |
3112万 |
0.10 |
2.08% |
2020-09-30 |
4.80 |
4.86 |
4.78 |
4.80 |
113671手 |
5475万 |
0.00 |
0.00% |
2020-09-25 |
4.99 |
5.01 |
4.79 |
4.80 |
491639手 |
24092万 |
-0.19 |
-3.81% |
2020-09-18 |
4.86 |
4.99 |
4.81 |
4.99 |
326948手 |
16044万 |
0.15 |
3.10% |
2020-09-11 |
5.07 |
5.12 |
4.78 |
4.84 |
581747手 |
28860万 |
-0.23 |
-4.54% |
2020-09-04 |
5.15 |
5.20 |
5.04 |
5.07 |
438720手 |
22477万 |
-0.06 |
-1.17% |
2020-08-28 |
5.23 |
5.29 |
5.06 |
5.13 |
640141手 |
33050万 |
-0.14 |
-2.66% |
2020-08-21 |
5.40 |
5.55 |
5.22 |
5.27 |
1133862手 |
61024万 |
-0.12 |
-2.23% |
2020-08-14 |
5.48 |
5.58 |
5.23 |
5.39 |
990463手 |
53580万 |
-0.10 |
-1.82% |
2020-08-07 |
5.19 |
6.06 |
5.10 |
5.49 |
2419316手 |
134369万 |
0.33 |
6.39% |
2020-07-31 |
4.92 |
5.20 |
4.77 |
5.16 |
971365手 |
48642万 |
0.25 |
5.09% |
2020-07-24 |
4.85 |
5.21 |
4.85 |
4.91 |
1085617手 |
54900万 |
0.07 |
1.45% |
2020-07-17 |
5.00 |
5.17 |
4.80 |
4.84 |
1047554手 |
52839万 |
-0.21 |
-4.16% |
2020-07-10 |
4.79 |
5.23 |
4.79 |
5.05 |
1161794手 |
58510万 |
0.31 |
6.54% |
2020-07-03 |
4.53 |
4.76 |
4.49 |
4.74 |
459232手 |
21204万 |
0.20 |
4.41% |
2020-06-26 |
4.66 |
4.67 |
4.52 |
4.54 |
196774手 |
9023万 |
-0.13 |
-2.78% |
2020-06-19 |
4.57 |
4.70 |
4.54 |
4.67 |
350784手 |
16247万 |
0.08 |
1.74% |
2020-06-12 |
4.76 |
4.82 |
4.50 |
4.59 |
281803手 |
13175万 |
-0.11 |
-2.34% |
2020-06-05 |
4.55 |
4.80 |
4.55 |
4.70 |
330000手 |
15512万 |
0.15 |
3.30% |
2020-05-29 |
4.57 |
4.62 |
4.51 |
4.55 |
188494手 |
8609万 |
-0.02 |
-0.44% |
2020-05-22 |
5.03 |
5.05 |
4.55 |
4.57 |
400347手 |
19141万 |
-0.43 |
-8.60% |
2020-05-15 |
4.93 |
5.13 |
4.85 |
5.00 |
402985手 |
20049万 |
0.08 |
1.63% |
2020-05-08 |
4.85 |
4.93 |
4.83 |
4.92 |
252433手 |
12343万 |
0.06 |
1.24% |
2020-04-30 |
5.03 |
5.04 |
4.72 |
4.86 |
450228手 |
21817万 |
-0.17 |
-3.38% |
2020-04-24 |
5.10 |
5.22 |
4.91 |
5.03 |
957039手 |
48245万 |
-0.06 |
-1.18% |
2020-04-17 |
5.35 |
5.43 |
5.05 |
5.09 |
1450126手 |
75808万 |
-0.23 |
-4.32% |
2020-04-10 |
5.71 |
5.78 |
5.31 |
5.32 |
853649手 |
47567万 |
-0.31 |
-5.51% |
2020-04-03 |
5.60 |
5.85 |
5.47 |
5.63 |
624421手 |
35309万 |
-0.01 |
-0.18% |
2020-03-27 |
5.52 |
5.73 |
5.39 |
5.64 |
584049手 |
32664万 |
-0.01 |
-0.18% |
2020-03-20 |
5.98 |
6.45 |
5.45 |
5.65 |
1416679手 |
83677万 |
-0.27 |
-4.56% |
2020-03-13 |
6.31 |
6.78 |
5.62 |
5.92 |
2233735手 |
141219万 |
-0.38 |
-6.03% |
2020-03-06 |
6.07 |
6.44 |
5.92 |
6.30 |
1495107手 |
91861万 |
0.32 |
5.35% |
2020-02-28 |
6.15 |
6.34 |
5.68 |
5.98 |
1512915手 |
90830万 |
0.02 |
0.34% |
2020-02-21 |
5.44 |
5.98 |
5.43 |
5.96 |
926905手 |
52789万 |
0.54 |
9.96% |
2020-02-14 |
5.32 |
5.56 |
5.30 |
5.42 |
578914手 |
31437万 |
0.07 |
1.31% |
2020-02-07 |
5.25 |
5.40 |
5.05 |
5.35 |
667011手 |
35307万 |
-0.48 |
-8.23% |