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 |
5.70 |
5.88 |
5.66 |
5.76 |
765483手 |
44218万 |
0.06 |
1.05% |
2022-06-17 |
5.74 |
5.93 |
5.55 |
5.70 |
1386183手 |
79466万 |
-0.07 |
-1.21% |
2022-06-10 |
5.71 |
5.89 |
5.68 |
5.77 |
1193735手 |
69156万 |
0.03 |
0.52% |
2022-06-02 |
5.87 |
5.90 |
5.61 |
5.74 |
1270885手 |
72976万 |
-0.12 |
-2.05% |
2022-05-27 |
6.23 |
6.27 |
5.78 |
5.86 |
1768071手 |
105525万 |
-0.41 |
-6.54% |
2022-05-20 |
6.52 |
6.63 |
6.10 |
6.27 |
2105296手 |
133561万 |
-0.15 |
-2.34% |
2022-05-13 |
6.17 |
6.52 |
5.98 |
6.42 |
2468864手 |
152786万 |
0.36 |
5.94% |
2022-05-06 |
6.45 |
6.59 |
6.04 |
6.06 |
1581756手 |
99285万 |
-0.38 |
-5.90% |
2022-04-29 |
6.00 |
6.59 |
5.30 |
6.44 |
3495941手 |
205954万 |
0.39 |
6.45% |
2022-04-22 |
7.20 |
7.34 |
5.83 |
6.05 |
3251679手 |
211652万 |
-1.20 |
-16.55% |
2022-04-15 |
6.65 |
7.65 |
6.22 |
7.25 |
5265841手 |
360393万 |
0.50 |
7.41% |
2022-04-08 |
6.33 |
6.80 |
6.14 |
6.75 |
3002604手 |
193961万 |
0.47 |
7.48% |
2022-04-01 |
5.81 |
6.34 |
5.76 |
6.28 |
2705791手 |
164137万 |
0.43 |
7.35% |
2022-03-25 |
5.45 |
6.02 |
5.40 |
5.85 |
1613551手 |
92671万 |
0.36 |
6.56% |
2022-03-18 |
5.38 |
5.50 |
4.93 |
5.49 |
693018手 |
36492万 |
0.06 |
1.10% |
2022-03-11 |
5.74 |
5.81 |
5.27 |
5.43 |
744527手 |
41097万 |
-0.34 |
-5.89% |
2022-03-04 |
5.69 |
5.86 |
5.60 |
5.77 |
732152手 |
41941万 |
0.08 |
1.41% |
2022-02-25 |
5.86 |
5.98 |
5.67 |
5.69 |
852355手 |
49610万 |
-0.18 |
-3.07% |
2022-02-18 |
5.88 |
5.93 |
5.68 |
5.87 |
813979手 |
47037万 |
-0.06 |
-1.01% |
2022-02-11 |
5.70 |
6.02 |
5.65 |
5.93 |
823830手 |
48489万 |
0.25 |
4.40% |
2022-01-28 |
5.91 |
5.95 |
5.60 |
5.68 |
743912手 |
43063万 |
-0.24 |
-4.05% |
2022-01-21 |
5.81 |
5.98 |
5.78 |
5.92 |
847582手 |
49968万 |
0.09 |
1.54% |
2022-01-14 |
5.84 |
6.03 |
5.77 |
5.83 |
1272364手 |
75299万 |
-0.01 |
-0.17% |
2022-01-07 |
5.65 |
5.90 |
5.64 |
5.84 |
968345手 |
55964万 |
0.18 |
3.18% |
2021-12-31 |
5.67 |
5.73 |
5.63 |
5.66 |
629841手 |
35670万 |
0.01 |
0.18% |
2021-12-24 |
5.71 |
6.02 |
5.62 |
5.65 |
1807844手 |
105144万 |
-0.09 |
-1.57% |
2021-12-17 |
5.67 |
5.77 |
5.58 |
5.74 |
841046手 |
47823万 |
0.10 |
1.77% |
2021-12-10 |
5.65 |
5.73 |
5.57 |
5.64 |
750212手 |
42482万 |
0.02 |
0.36% |
2021-12-03 |
5.61 |
5.64 |
5.51 |
5.62 |
649753手 |
36206万 |
-0.10 |
-1.75% |
2021-11-26 |
5.69 |
5.83 |
5.62 |
5.72 |
527105手 |
30002万 |
0.03 |
0.53% |
2021-11-19 |
6.06 |
6.08 |
5.61 |
5.69 |
869886手 |
49991万 |
-0.37 |
-6.11% |
2021-11-12 |
5.94 |
6.16 |
5.82 |
6.06 |
562181手 |
33896万 |
0.14 |
2.37% |
2021-11-05 |
5.87 |
5.99 |
5.81 |
5.92 |
330091手 |
19532万 |
0.08 |
1.37% |
2021-10-29 |
6.02 |
6.04 |
5.68 |
5.84 |
376430手 |
21982万 |
-0.22 |
-3.63% |
2021-10-22 |
5.93 |
6.13 |
5.84 |
6.06 |
494741手 |
29447万 |
0.13 |
2.19% |
2021-10-15 |
6.10 |
6.14 |
5.92 |
5.93 |
410630手 |
24738万 |
-0.16 |
-2.63% |
2021-10-08 |
6.05 |
6.11 |
6.03 |
6.09 |
102281手 |
6210万 |
0.09 |
1.50% |
2021-09-30 |
6.04 |
6.11 |
5.94 |
6.00 |
453416手 |
27267万 |
-0.06 |
-0.99% |
2021-09-24 |
6.00 |
6.24 |
5.97 |
6.06 |
572400手 |
34935万 |
-0.05 |
-0.82% |
2021-09-17 |
6.37 |
6.46 |
6.09 |
6.11 |
960003手 |
60226万 |
-0.23 |
-3.63% |
2021-09-10 |
6.85 |
7.19 |
6.33 |
6.34 |
2814257手 |
185396万 |
-0.60 |
-8.65% |
2021-09-03 |
5.89 |
6.94 |
5.89 |
6.94 |
2550876手 |
164437万 |
1.01 |
17.03% |
2021-08-27 |
5.79 |
6.03 |
5.75 |
5.93 |
530755手 |
31080万 |
0.10 |
1.72% |
2021-08-20 |
5.90 |
6.01 |
5.77 |
5.83 |
426734手 |
25115万 |
-0.10 |
-1.69% |
2021-08-13 |
5.70 |
6.08 |
5.68 |
5.93 |
668052手 |
39501万 |
0.25 |
4.40% |
2021-08-06 |
5.66 |
5.83 |
5.57 |
5.68 |
451830手 |
25781万 |
0.02 |
0.35% |
2021-07-30 |
6.06 |
6.07 |
5.51 |
5.66 |
675071手 |
38740万 |
-0.40 |
-6.60% |
2021-07-23 |
6.45 |
6.46 |
6.06 |
6.06 |
773704手 |
47687万 |
-0.42 |
-6.48% |
2021-07-16 |
6.55 |
7.08 |
6.41 |
6.48 |
1395677手 |
93194万 |
-0.03 |
-0.46% |
2021-07-09 |
6.79 |
6.94 |
6.43 |
6.51 |
741816手 |
50127万 |
-0.26 |
-3.84% |
2021-07-02 |
7.01 |
7.04 |
6.73 |
6.77 |
622988手 |
42611万 |
-0.24 |
-3.42% |
2021-06-25 |
6.82 |
7.18 |
6.73 |
7.01 |
1158151手 |
80947万 |
0.19 |
2.79% |
2021-06-18 |
7.02 |
7.03 |
6.69 |
6.82 |
604727手 |
41473万 |
-0.22 |
-3.12% |
2021-06-11 |
7.10 |
7.31 |
6.89 |
7.04 |
1150552手 |
81025万 |
-0.08 |
-1.12% |
2021-06-04 |
7.46 |
7.83 |
7.08 |
7.12 |
2081859手 |
153428万 |
-0.33 |
-4.43% |
2021-05-28 |
6.89 |
7.96 |
6.89 |
7.45 |
3153213手 |
236134万 |
0.67 |
9.88% |
2021-05-21 |
6.72 |
7.05 |
6.63 |
6.78 |
1828232手 |
124711万 |
0.03 |
0.44% |
2021-05-14 |
6.33 |
6.95 |
6.24 |
6.75 |
1387431手 |
91909万 |
0.42 |
6.63% |
2021-05-07 |
6.24 |
6.35 |
6.23 |
6.33 |
231971手 |
14637万 |
0.13 |
2.10% |
2021-04-30 |
6.34 |
6.39 |
6.19 |
6.20 |
539567手 |
33857万 |
-0.16 |
-2.52% |
2021-04-23 |
6.63 |
6.68 |
6.33 |
6.36 |
827185手 |
54077万 |
-0.28 |
-4.22% |
2021-04-16 |
6.73 |
6.84 |
6.47 |
6.64 |
1047159手 |
69255万 |
-0.11 |
-1.63% |
2021-04-09 |
6.96 |
7.14 |
6.70 |
6.75 |
1418610手 |
97926万 |
-0.25 |
-3.57% |
2021-04-02 |
7.10 |
7.47 |
6.68 |
7.00 |
2834034手 |
198579万 |
-0.16 |
-2.23% |
2021-03-26 |
6.80 |
8.09 |
6.67 |
7.16 |
3988540手 |
290569万 |
0.44 |
6.55% |
2021-03-19 |
6.85 |
6.99 |
6.43 |
6.72 |
2248478手 |
150923万 |
-0.21 |
-3.03% |
2021-03-12 |
6.17 |
7.30 |
6.08 |
6.93 |
1975030手 |
131479万 |
0.76 |
12.32% |
2021-03-05 |
6.09 |
6.24 |
6.08 |
6.17 |
699838手 |
43071万 |
0.10 |
1.65% |
2021-02-26 |
6.02 |
6.40 |
6.01 |
6.07 |
608491手 |
37658万 |
0.02 |
0.33% |
2021-02-19 |
5.88 |
6.06 |
5.83 |
6.05 |
279185手 |
16489万 |
0.21 |
3.60% |
2021-02-10 |
5.92 |
6.00 |
5.81 |
5.84 |
164158手 |
9643万 |
-0.03 |
-0.51% |
2021-02-05 |
6.06 |
6.11 |
5.80 |
5.87 |
235210手 |
13962万 |
-0.17 |
-2.81% |
2021-01-29 |
6.20 |
6.23 |
6.03 |
6.04 |
210119手 |
12851万 |
-0.16 |
-2.58% |
2021-01-22 |
6.27 |
6.43 |
6.19 |
6.20 |
306856手 |
19318万 |
-0.07 |
-1.12% |
2021-01-15 |
6.25 |
6.33 |
6.12 |
6.27 |
278366手 |
17332万 |
-0.02 |
-0.32% |
2021-01-08 |
6.45 |
6.62 |
6.19 |
6.29 |
392398手 |
24929万 |
-0.16 |
-2.48% |
2020-12-31 |
6.50 |
6.53 |
6.41 |
6.45 |
183857手 |
11899万 |
-0.05 |
-0.77% |
2020-12-25 |
6.67 |
6.70 |
6.46 |
6.50 |
235162手 |
15453万 |
-0.18 |
-2.69% |
2020-12-18 |
6.66 |
6.75 |
6.63 |
6.68 |
203149手 |
13584万 |
0.01 |
0.15% |
2020-12-11 |
6.85 |
6.86 |
6.66 |
6.67 |
219136手 |
14788万 |
-0.19 |
-2.77% |
2020-12-04 |
7.00 |
7.13 |
6.84 |
6.86 |
272722手 |
19004万 |
-0.14 |
-2.00% |
2020-11-27 |
7.02 |
7.07 |
6.87 |
7.00 |
305081手 |
21294万 |
-0.03 |
-0.43% |
2020-11-20 |
6.90 |
7.08 |
6.88 |
7.03 |
298415手 |
20909万 |
0.12 |
1.74% |
2020-11-13 |
6.88 |
7.04 |
6.84 |
6.91 |
487722手 |
33799万 |
0.06 |
0.88% |
2020-11-06 |
6.67 |
6.93 |
6.64 |
6.85 |
280006手 |
19130万 |
0.18 |
2.70% |
2020-10-30 |
6.82 |
6.86 |
6.65 |
6.67 |
187439手 |
12612万 |
-0.16 |
-2.34% |
2020-10-23 |
6.71 |
6.85 |
6.67 |
6.83 |
214776手 |
14530万 |
0.12 |
1.79% |
2020-10-16 |
6.66 |
6.78 |
6.62 |
6.71 |
179086手 |
12014万 |
0.08 |
1.21% |
2020-10-09 |
6.56 |
6.70 |
6.55 |
6.63 |
79653手 |
5284万 |
0.11 |
1.69% |
2020-09-30 |
6.69 |
6.79 |
6.47 |
6.52 |
183478手 |
12169万 |
-0.15 |
-2.25% |
2020-09-25 |
6.95 |
7.01 |
6.65 |
6.67 |
347310手 |
23855万 |
-0.28 |
-4.03% |
2020-09-18 |
6.72 |
6.98 |
6.69 |
6.95 |
382344手 |
26288万 |
0.23 |
3.42% |
2020-09-11 |
6.77 |
6.90 |
6.66 |
6.72 |
399579手 |
27034万 |
-0.06 |
-0.89% |
2020-09-04 |
6.92 |
6.95 |
6.72 |
6.78 |
284811手 |
19495万 |
-0.15 |
-2.17% |
2020-08-28 |
6.95 |
7.02 |
6.81 |
6.93 |
301518手 |
20794万 |
0.00 |
0.00% |
2020-08-21 |
6.98 |
7.13 |
6.89 |
6.93 |
436973手 |
30618万 |
-0.06 |
-0.86% |
2020-08-14 |
6.86 |
7.00 |
6.77 |
6.99 |
389828手 |
26884万 |
0.16 |
2.34% |
2020-08-07 |
6.93 |
7.05 |
6.77 |
6.83 |
411558手 |
28479万 |
-0.07 |
-1.01% |
2020-07-31 |
6.83 |
6.94 |
6.65 |
6.90 |
355050手 |
24131万 |
0.11 |
1.62% |
2020-07-24 |
7.02 |
7.21 |
6.76 |
6.79 |
606417手 |
42565万 |
-0.13 |
-1.88% |
2020-07-17 |
7.33 |
7.57 |
6.91 |
6.92 |
826244手 |
59870万 |
-0.48 |
-6.49% |
2020-07-10 |
7.23 |
8.22 |
7.21 |
7.40 |
1688647手 |
130253万 |
0.30 |
4.22% |
2020-07-03 |
6.65 |
7.13 |
6.54 |
7.10 |
648261手 |
44636万 |
0.45 |
6.77% |
2020-06-26 |
6.72 |
6.73 |
6.59 |
6.65 |
168296手 |
11196万 |
-0.06 |
-0.89% |
2020-06-19 |
6.53 |
6.74 |
6.52 |
6.71 |
277409手 |
18501万 |
0.15 |
2.29% |
2020-06-12 |
6.67 |
6.69 |
6.49 |
6.56 |
198784手 |
13136万 |
-0.07 |
-1.06% |
2020-06-05 |
6.62 |
6.79 |
6.57 |
6.63 |
289851手 |
19405万 |
0.02 |
0.30% |
2020-05-29 |
6.42 |
6.65 |
6.37 |
6.61 |
234315手 |
15374万 |
0.21 |
3.28% |
2020-05-22 |
6.56 |
6.60 |
6.39 |
6.40 |
227786手 |
14829万 |
-0.15 |
-2.29% |
2020-05-15 |
6.64 |
6.67 |
6.54 |
6.55 |
271014手 |
17900万 |
-0.09 |
-1.35% |
2020-05-08 |
6.87 |
6.88 |
6.59 |
6.64 |
450506手 |
29946万 |
-0.30 |
-4.32% |
2020-04-30 |
6.58 |
6.96 |
6.48 |
6.94 |
361749手 |
24241万 |
0.37 |
5.63% |
2020-04-24 |
6.74 |
6.88 |
6.55 |
6.57 |
308461手 |
20742万 |
-0.17 |
-2.52% |
2020-04-17 |
6.70 |
6.85 |
6.63 |
6.74 |
278285手 |
18755万 |
0.04 |
0.60% |
2020-04-10 |
6.71 |
6.79 |
6.69 |
6.70 |
208027手 |
14005万 |
0.04 |
0.60% |
2020-04-03 |
6.59 |
6.70 |
6.50 |
6.66 |
336294手 |
22218万 |
0.02 |
0.30% |
2020-03-27 |
6.50 |
6.86 |
6.39 |
6.64 |
522994手 |
34629万 |
0.02 |
0.30% |
2020-03-20 |
7.00 |
7.03 |
6.41 |
6.62 |
570055手 |
38101万 |
-0.33 |
-4.75% |
2020-03-13 |
7.15 |
7.28 |
6.72 |
6.95 |
658990手 |
46444万 |
-0.28 |
-3.87% |
2020-03-06 |
6.94 |
7.37 |
6.94 |
7.23 |
800122手 |
57850万 |
0.29 |
4.18% |
2020-02-28 |
7.20 |
7.21 |
6.80 |
6.94 |
746487手 |
52455万 |
-0.29 |
-4.01% |
2020-02-21 |
7.08 |
7.29 |
7.07 |
7.23 |
510586手 |
36653万 |
0.14 |
1.98% |
2020-02-14 |
6.85 |
7.13 |
6.78 |
7.09 |
505082手 |
35211万 |
0.22 |
3.20% |
2020-02-07 |
6.75 |
6.97 |
6.54 |
6.87 |
543382手 |
37041万 |
-0.63 |
-8.40% |