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 |
5.90 |
6.08 |
5.82 |
6.07 |
379420手 |
22455万 |
0.12 |
2.02% |
2022-06-17 |
5.93 |
6.31 |
5.78 |
5.95 |
1039075手 |
62751万 |
-0.02 |
-0.34% |
2022-06-10 |
5.70 |
6.04 |
5.58 |
5.97 |
853773手 |
49755万 |
0.31 |
5.48% |
2022-06-02 |
5.90 |
5.96 |
5.60 |
5.66 |
305136手 |
17528万 |
-0.21 |
-3.58% |
2022-05-27 |
5.72 |
5.94 |
5.53 |
5.87 |
409164手 |
23492万 |
0.19 |
3.35% |
2022-05-20 |
5.32 |
5.73 |
5.32 |
5.68 |
423929手 |
23276万 |
0.36 |
6.77% |
2022-05-13 |
5.18 |
5.37 |
5.13 |
5.32 |
361221手 |
19056万 |
0.11 |
2.11% |
2022-05-06 |
5.25 |
5.33 |
5.14 |
5.21 |
147305手 |
7712万 |
0.04 |
0.77% |
2022-04-29 |
5.80 |
5.80 |
4.82 |
5.17 |
526077手 |
27358万 |
-0.68 |
-11.62% |
2022-04-22 |
6.05 |
6.36 |
5.61 |
5.85 |
564839手 |
34022万 |
-0.24 |
-3.94% |
2022-04-15 |
6.11 |
6.30 |
5.85 |
6.09 |
584105手 |
35850万 |
-0.02 |
-0.33% |
2022-04-08 |
5.94 |
6.59 |
5.91 |
6.11 |
591710手 |
36600万 |
0.21 |
3.56% |
2022-04-01 |
5.95 |
6.08 |
5.81 |
5.90 |
480823手 |
28471万 |
-0.10 |
-1.67% |
2022-03-25 |
6.10 |
6.19 |
5.90 |
6.00 |
505478手 |
30588万 |
-0.11 |
-1.80% |
2022-03-18 |
6.54 |
6.58 |
5.68 |
6.11 |
734045手 |
44452万 |
-0.43 |
-6.58% |
2022-03-11 |
7.39 |
7.41 |
6.38 |
6.54 |
1078644手 |
73391万 |
-0.63 |
-8.79% |
2022-03-04 |
7.30 |
7.70 |
6.90 |
7.17 |
2442381手 |
177560万 |
0.10 |
1.41% |
2022-02-25 |
6.25 |
7.34 |
6.19 |
7.07 |
2020265手 |
139021万 |
0.89 |
14.40% |
2022-02-18 |
6.43 |
6.50 |
6.10 |
6.18 |
381199手 |
23670万 |
-0.12 |
-1.91% |
2022-02-11 |
6.26 |
6.67 |
6.14 |
6.30 |
461996手 |
29572万 |
0.20 |
3.28% |
2022-01-28 |
6.54 |
6.54 |
5.90 |
6.10 |
388888手 |
23904万 |
-0.43 |
-6.58% |
2022-01-21 |
6.52 |
6.90 |
6.40 |
6.53 |
721922手 |
48004万 |
-0.02 |
-0.30% |
2022-01-14 |
6.75 |
6.95 |
6.55 |
6.55 |
753875手 |
50771万 |
-0.16 |
-2.38% |
2022-01-07 |
6.60 |
6.95 |
6.48 |
6.71 |
879812手 |
59392万 |
0.18 |
2.76% |
2021-12-31 |
5.90 |
7.26 |
5.75 |
6.53 |
1648607手 |
108793万 |
0.61 |
10.30% |
2021-12-24 |
7.05 |
7.20 |
5.86 |
5.92 |
1366315手 |
88921万 |
-1.16 |
-16.38% |
2021-12-17 |
6.12 |
7.27 |
6.12 |
7.08 |
1290148手 |
86974万 |
0.96 |
15.69% |
2021-12-10 |
6.31 |
6.38 |
5.99 |
6.12 |
527920手 |
32346万 |
-0.19 |
-3.01% |
2021-12-03 |
6.09 |
6.45 |
6.03 |
6.31 |
557415手 |
34962万 |
0.09 |
1.45% |
2021-11-26 |
6.36 |
6.61 |
6.19 |
6.22 |
552346手 |
35248万 |
-0.14 |
-2.20% |
2021-11-19 |
5.80 |
6.55 |
5.79 |
6.36 |
924801手 |
57757万 |
0.53 |
9.09% |
2021-11-12 |
5.69 |
5.87 |
5.58 |
5.83 |
515104手 |
29557万 |
0.13 |
2.28% |
2021-11-05 |
5.83 |
6.01 |
5.60 |
5.70 |
549303手 |
31843万 |
-0.08 |
-1.38% |
2021-10-29 |
6.04 |
6.20 |
5.54 |
5.78 |
647514手 |
37830万 |
-0.21 |
-3.51% |
2021-10-22 |
6.35 |
6.54 |
5.94 |
5.99 |
622871手 |
39143万 |
-0.36 |
-5.67% |
2021-10-15 |
6.87 |
7.02 |
6.34 |
6.35 |
471733手 |
30945万 |
-0.60 |
-8.63% |
2021-10-08 |
6.83 |
7.04 |
6.71 |
6.95 |
150832手 |
10346万 |
0.25 |
3.73% |
2021-09-30 |
6.94 |
7.19 |
6.46 |
6.70 |
733566手 |
49427万 |
-0.18 |
-2.62% |
2021-09-24 |
7.21 |
7.46 |
6.86 |
6.88 |
432543手 |
30973万 |
-0.47 |
-6.39% |
2021-09-17 |
8.20 |
8.25 |
7.07 |
7.35 |
886232手 |
69769万 |
-0.88 |
-10.69% |
2021-09-10 |
8.15 |
8.95 |
8.15 |
8.23 |
1136306手 |
96947万 |
-0.11 |
-1.32% |
2021-09-03 |
8.28 |
9.40 |
8.16 |
8.34 |
1304344手 |
113733万 |
0.06 |
0.72% |
2021-08-27 |
8.32 |
8.65 |
8.10 |
8.28 |
683913手 |
56960万 |
0.08 |
0.98% |
2021-08-20 |
9.17 |
9.26 |
8.05 |
8.20 |
859918手 |
73261万 |
-0.54 |
-6.18% |
2021-08-13 |
7.64 |
8.86 |
7.60 |
8.74 |
1027616手 |
85664万 |
1.09 |
14.25% |
2021-08-06 |
7.93 |
8.04 |
7.38 |
7.65 |
722499手 |
55652万 |
-0.30 |
-3.77% |
2021-07-30 |
8.17 |
8.51 |
7.33 |
7.95 |
1184148手 |
94608万 |
-0.30 |
-3.64% |
2021-07-23 |
7.41 |
8.60 |
7.03 |
8.25 |
1873501手 |
147917万 |
0.97 |
13.32% |
2021-07-16 |
6.48 |
7.42 |
6.17 |
7.28 |
2452571手 |
165773万 |
0.83 |
12.87% |
2021-07-09 |
6.00 |
6.51 |
5.92 |
6.45 |
750545手 |
47085万 |
0.42 |
6.96% |
2021-07-02 |
6.11 |
6.14 |
5.90 |
6.03 |
445766手 |
26875万 |
-0.08 |
-1.31% |
2021-06-25 |
6.06 |
6.34 |
6.00 |
6.11 |
508380手 |
31179万 |
0.06 |
0.99% |
2021-06-18 |
6.40 |
6.49 |
5.96 |
6.05 |
563599手 |
34817万 |
-0.36 |
-5.62% |
2021-06-11 |
6.35 |
6.65 |
6.16 |
6.41 |
1075208手 |
68842万 |
0.11 |
1.75% |
2021-06-04 |
6.65 |
6.94 |
6.24 |
6.30 |
1483107手 |
97907万 |
-0.35 |
-5.26% |
2021-05-28 |
5.98 |
6.80 |
5.96 |
6.65 |
2305389手 |
151376万 |
0.70 |
11.77% |
2021-05-21 |
6.22 |
6.49 |
5.75 |
5.95 |
1808713手 |
111760万 |
-0.37 |
-5.85% |
2021-05-14 |
6.26 |
6.65 |
6.11 |
6.32 |
1713370手 |
109054万 |
0.09 |
1.45% |
2021-05-07 |
6.34 |
6.49 |
6.09 |
6.23 |
615676手 |
38861万 |
0.05 |
0.81% |
2021-04-30 |
6.30 |
6.44 |
5.78 |
6.18 |
1280896手 |
78020万 |
-0.12 |
-1.91% |
2021-04-23 |
5.77 |
6.37 |
5.77 |
6.30 |
1426737手 |
87762万 |
0.54 |
9.38% |
2021-04-16 |
5.61 |
5.85 |
5.31 |
5.76 |
962330手 |
53654万 |
0.14 |
2.49% |
2021-04-09 |
5.51 |
5.80 |
5.47 |
5.62 |
791621手 |
44384万 |
0.08 |
1.44% |
2021-04-02 |
5.37 |
6.66 |
5.34 |
5.54 |
2407971手 |
142803万 |
0.20 |
3.75% |
2021-03-26 |
5.20 |
5.42 |
5.15 |
5.34 |
382745手 |
20097万 |
0.14 |
2.69% |
2021-03-19 |
5.31 |
5.41 |
5.11 |
5.20 |
450340手 |
23908万 |
-0.11 |
-2.07% |
2021-03-12 |
5.85 |
5.89 |
5.21 |
5.31 |
790871手 |
43649万 |
-0.36 |
-6.35% |
2021-03-05 |
5.31 |
5.85 |
5.28 |
5.67 |
731252手 |
40372万 |
0.35 |
6.58% |
2021-02-26 |
5.45 |
5.73 |
5.25 |
5.32 |
685388手 |
37853万 |
-0.13 |
-2.38% |
2021-02-19 |
5.42 |
5.48 |
5.30 |
5.45 |
298788手 |
16165万 |
0.25 |
4.81% |
2021-02-10 |
4.81 |
5.23 |
4.78 |
5.20 |
269036手 |
13570万 |
0.39 |
8.11% |
2021-02-05 |
5.06 |
5.28 |
4.81 |
4.81 |
473733手 |
24069万 |
-0.27 |
-5.32% |
2021-01-29 |
5.61 |
5.80 |
5.00 |
5.08 |
961033手 |
51419万 |
-0.67 |
-11.65% |
2021-01-22 |
5.66 |
6.87 |
5.57 |
5.75 |
2577747手 |
159085万 |
0.08 |
1.41% |
2021-01-15 |
5.43 |
6.25 |
5.20 |
5.67 |
2168998手 |
124740万 |
0.37 |
6.98% |
2021-01-08 |
5.12 |
5.53 |
4.96 |
5.30 |
711040手 |
37251万 |
0.18 |
3.52% |
2020-12-31 |
5.10 |
5.19 |
4.94 |
5.12 |
294330手 |
14888万 |
0.02 |
0.39% |
2020-12-25 |
5.30 |
5.37 |
4.89 |
5.10 |
399793手 |
20641万 |
-0.23 |
-4.32% |
2020-12-18 |
5.39 |
5.42 |
5.15 |
5.33 |
411693手 |
21786万 |
-0.15 |
-2.74% |
2020-12-11 |
5.66 |
5.66 |
5.37 |
5.48 |
544937手 |
30098万 |
-0.20 |
-3.52% |
2020-12-04 |
5.42 |
5.98 |
5.42 |
5.68 |
874025手 |
50748万 |
0.24 |
4.41% |
2020-11-27 |
5.55 |
6.03 |
5.33 |
5.44 |
1028440手 |
58570万 |
-0.11 |
-1.98% |
2020-11-20 |
5.57 |
5.70 |
5.43 |
5.55 |
519475手 |
29014万 |
0.08 |
1.46% |
2020-11-13 |
5.32 |
5.71 |
5.30 |
5.47 |
727584手 |
40146万 |
0.15 |
2.82% |
2020-11-06 |
5.17 |
5.38 |
5.03 |
5.32 |
499795手 |
26202万 |
0.19 |
3.70% |
2020-10-30 |
5.51 |
5.51 |
5.12 |
5.13 |
492330手 |
26218万 |
-0.38 |
-6.90% |
2020-10-23 |
5.81 |
5.94 |
5.48 |
5.51 |
561865手 |
31808万 |
-0.29 |
-5.00% |
2020-10-16 |
5.93 |
6.12 |
5.77 |
5.80 |
599189手 |
35656万 |
-0.10 |
-1.70% |
2020-10-09 |
5.86 |
6.01 |
5.75 |
5.90 |
133859手 |
7887万 |
0.22 |
3.87% |
2020-09-30 |
6.00 |
6.27 |
5.64 |
5.68 |
457762手 |
26668万 |
-0.28 |
-4.70% |
2020-09-25 |
6.51 |
6.64 |
5.78 |
5.96 |
1068599手 |
67476万 |
-0.60 |
-9.15% |
2020-09-18 |
5.65 |
6.64 |
5.64 |
6.56 |
1688981手 |
106348万 |
0.92 |
16.31% |
2020-09-11 |
6.28 |
6.32 |
5.56 |
5.64 |
880467手 |
52063万 |
-0.64 |
-10.19% |
2020-09-04 |
6.48 |
6.74 |
6.05 |
6.28 |
840585手 |
53895万 |
-0.17 |
-2.64% |
2020-08-28 |
6.90 |
7.27 |
6.20 |
6.45 |
1140176手 |
76008万 |
-0.46 |
-6.66% |
2020-08-21 |
6.33 |
7.44 |
6.33 |
6.91 |
2056776手 |
144169万 |
0.63 |
10.03% |
2020-08-14 |
6.34 |
6.93 |
6.15 |
6.28 |
1971248手 |
129710万 |
-0.02 |
-0.32% |
2020-08-07 |
5.95 |
6.69 |
5.90 |
6.30 |
1876272手 |
119113万 |
0.41 |
6.96% |
2020-07-31 |
5.97 |
6.15 |
5.56 |
5.89 |
955835手 |
55782万 |
0.02 |
0.34% |
2020-07-24 |
5.67 |
6.50 |
5.66 |
5.87 |
1544431手 |
94976万 |
0.29 |
5.20% |
2020-07-17 |
5.93 |
6.38 |
5.45 |
5.58 |
1334511手 |
80430万 |
-0.26 |
-4.45% |
2020-07-10 |
5.60 |
6.30 |
5.42 |
5.84 |
2576426手 |
151012万 |
0.49 |
9.16% |
2020-07-03 |
4.75 |
5.35 |
4.68 |
5.35 |
757775手 |
38277万 |
0.58 |
12.16% |
2020-06-24 |
4.75 |
5.07 |
4.72 |
4.77 |
316485手 |
15313万 |
0.02 |
0.42% |
2020-06-19 |
4.72 |
4.82 |
4.69 |
4.75 |
232506手 |
11047万 |
0.04 |
0.85% |
2020-06-12 |
4.82 |
4.92 |
4.63 |
4.71 |
396690手 |
19100万 |
-0.03 |
-0.63% |
2020-06-05 |
4.59 |
4.82 |
4.59 |
4.74 |
265537手 |
12586万 |
0.15 |
3.27% |
2020-05-29 |
4.66 |
4.71 |
4.53 |
4.59 |
222811手 |
10318万 |
-0.07 |
-1.50% |
2020-05-22 |
5.03 |
5.05 |
4.64 |
4.66 |
407818手 |
19797万 |
-0.09 |
-1.90% |
2020-05-15 |
4.82 |
4.92 |
4.74 |
4.75 |
274952手 |
13253万 |
-0.05 |
-1.04% |
2020-05-08 |
4.71 |
4.88 |
4.70 |
4.80 |
191883手 |
9186万 |
0.12 |
2.56% |
2020-04-30 |
5.03 |
5.03 |
4.52 |
4.68 |
349460手 |
16633万 |
-0.35 |
-6.96% |
2020-04-24 |
5.03 |
5.57 |
5.01 |
5.03 |
1509682手 |
80213万 |
-0.06 |
-1.18% |
2020-04-17 |
5.25 |
5.33 |
5.03 |
5.09 |
377330手 |
19596万 |
-0.10 |
-1.93% |
2020-04-10 |
5.21 |
5.56 |
5.16 |
5.19 |
544266手 |
28972万 |
0.05 |
0.97% |
2020-04-03 |
4.95 |
5.35 |
4.80 |
5.14 |
606210手 |
30707万 |
0.11 |
2.19% |
2020-03-27 |
4.95 |
5.10 |
4.74 |
5.03 |
517629手 |
25709万 |
-0.06 |
-1.18% |
2020-03-20 |
6.00 |
6.00 |
4.71 |
5.09 |
1215779手 |
65248万 |
-0.99 |
-16.28% |
2020-03-13 |
5.30 |
6.34 |
5.17 |
6.08 |
2304073手 |
135080万 |
0.56 |
10.14% |
2020-03-06 |
5.09 |
5.65 |
5.05 |
5.52 |
994592手 |
53890万 |
0.50 |
9.96% |
2020-02-28 |
5.45 |
5.76 |
5.01 |
5.02 |
998972手 |
53953万 |
-0.50 |
-9.06% |
2020-02-21 |
4.95 |
5.81 |
4.94 |
5.52 |
1105561手 |
58956万 |
0.59 |
11.97% |
2020-02-14 |
4.85 |
5.14 |
4.82 |
4.93 |
529535手 |
26364万 |
0.04 |
0.82% |
2020-02-07 |
4.98 |
4.98 |
4.48 |
4.89 |
642970手 |
30352万 |
-0.64 |
-11.57% |
2020-01-23 |
5.93 |
6.07 |
5.38 |
5.53 |
406673手 |
23495万 |
-0.40 |
-6.75% |
2020-01-17 |
6.09 |
6.20 |
5.93 |
5.93 |
512008手 |
31038万 |
-0.16 |
-2.63% |
2020-01-10 |
6.44 |
6.71 |
6.02 |
6.09 |
2044865手 |
130807万 |
-0.29 |
-4.54% |
2020-01-03 |
5.72 |
6.51 |
5.72 |
6.38 |
859827手 |
53867万 |
0.69 |
12.13% |
2019-12-31 |
4.21 |
5.72 |
3.96 |
5.69 |
415835手 |
20325万 |
-0.07 |
-1.22% |
2019-12-27 |
6.07 |
6.08 |
5.74 |
5.76 |
483579手 |
28222万 |
-0.25 |
-4.16% |
2019-12-20 |
5.91 |
6.37 |
5.88 |
6.01 |
986821手 |
60215万 |
0.08 |
1.35% |
2019-12-13 |
5.79 |
6.04 |
5.71 |
5.93 |
641591手 |
37360万 |
0.16 |
2.77% |
2019-12-06 |
5.80 |
6.08 |
5.68 |
5.77 |
776530手 |
45231万 |
-0.07 |
-1.20% |
2019-11-29 |
5.56 |
6.13 |
5.41 |
5.84 |
706157手 |
40993万 |
0.28 |
5.04% |
2019-11-22 |
5.39 |
5.69 |
5.36 |
5.56 |
416671手 |
22986万 |
0.20 |
3.73% |
2019-11-15 |
6.05 |
6.06 |
5.32 |
5.36 |
416311手 |
23265万 |
-0.76 |
-12.42% |
2019-11-08 |
5.91 |
6.29 |
5.90 |
6.12 |
526539手 |
32196万 |
0.26 |
4.44% |
2019-11-01 |
6.15 |
6.28 |
5.68 |
5.86 |
397199手 |
23929万 |
-0.28 |
-4.56% |
2019-10-25 |
6.20 |
6.20 |
6.05 |
6.14 |
283399手 |
17348万 |
-0.05 |
-0.81% |
2019-10-18 |
6.87 |
6.90 |
6.16 |
6.19 |
603981手 |
39448万 |
-0.68 |
-9.90% |
2019-10-11 |
6.40 |
7.05 |
6.31 |
6.87 |
460658手 |
30555万 |
0.47 |
7.34% |
2019-09-30 |
6.59 |
6.60 |
6.40 |
6.40 |
67883手 |
4411万 |
-0.17 |
-2.59% |
2019-09-27 |
7.20 |
7.20 |
6.44 |
6.57 |
697470手 |
47333万 |
-0.65 |
-9.00% |
2019-09-20 |
8.20 |
8.44 |
7.02 |
7.22 |
1873054手 |
143213万 |
-0.45 |
-5.87% |
2019-09-12 |
7.54 |
7.84 |
7.41 |
7.67 |
1479546手 |
112421万 |
0.21 |
2.81% |
2019-09-06 |
6.46 |
8.18 |
6.45 |
7.46 |
2710706手 |
203919万 |
0.98 |
15.12% |
2019-08-30 |
6.36 |
7.29 |
6.32 |
6.48 |
1806386手 |
123504万 |
-0.08 |
-1.22% |
2019-08-23 |
6.23 |
6.76 |
6.19 |
6.56 |
1539200手 |
99658万 |
0.36 |
5.81% |
2019-08-16 |
6.14 |
6.40 |
5.91 |
6.20 |
797417手 |
49420万 |
0.10 |
1.64% |