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 |
5.66 |
5.74 |
5.56 |
5.64 |
124280手 |
7039万 |
-0.03 |
-0.53% |
2022-06-17 |
5.67 |
5.76 |
5.53 |
5.67 |
208880手 |
11815万 |
-0.04 |
-0.70% |
2022-06-10 |
5.79 |
5.84 |
5.63 |
5.71 |
161224手 |
9249万 |
-0.10 |
-1.72% |
2022-06-02 |
6.00 |
6.04 |
5.71 |
5.81 |
158727手 |
9263万 |
-0.16 |
-2.68% |
2022-05-27 |
5.81 |
5.98 |
5.72 |
5.97 |
188052手 |
11052万 |
0.12 |
2.05% |
2022-05-20 |
5.80 |
6.08 |
5.67 |
5.85 |
259580手 |
15164万 |
0.05 |
0.86% |
2022-05-13 |
5.60 |
5.84 |
5.55 |
5.80 |
198552手 |
11412万 |
0.19 |
3.39% |
2022-05-06 |
5.63 |
5.74 |
5.55 |
5.61 |
72659手 |
4097万 |
-0.06 |
-1.06% |
2022-04-29 |
6.16 |
6.25 |
5.42 |
5.67 |
369290手 |
21225万 |
-0.61 |
-9.71% |
2022-04-22 |
6.36 |
6.60 |
6.15 |
6.28 |
279071手 |
17910万 |
-0.13 |
-2.03% |
2022-04-15 |
6.48 |
6.65 |
6.36 |
6.41 |
356961手 |
23259万 |
-0.11 |
-1.69% |
2022-04-08 |
6.33 |
6.54 |
6.31 |
6.52 |
243011手 |
15629万 |
0.17 |
2.68% |
2022-04-01 |
6.18 |
6.42 |
6.04 |
6.35 |
299144手 |
18591万 |
0.12 |
1.93% |
2022-03-25 |
6.21 |
6.28 |
6.12 |
6.23 |
193992手 |
12033万 |
0.02 |
0.32% |
2022-03-18 |
6.59 |
6.64 |
5.85 |
6.21 |
385972手 |
23985万 |
-0.39 |
-5.91% |
2022-03-11 |
6.62 |
6.64 |
6.10 |
6.60 |
389590手 |
25179万 |
0.08 |
1.23% |
2022-03-04 |
6.47 |
6.72 |
6.44 |
6.52 |
359740手 |
23735万 |
0.05 |
0.77% |
2022-02-25 |
6.57 |
6.63 |
6.32 |
6.47 |
265922手 |
17315万 |
-0.10 |
-1.52% |
2022-02-18 |
6.34 |
6.61 |
6.33 |
6.57 |
264058手 |
17123万 |
0.20 |
3.14% |
2022-02-11 |
6.10 |
6.49 |
6.09 |
6.37 |
209660手 |
13246万 |
0.33 |
5.46% |
2022-01-28 |
6.31 |
6.33 |
5.98 |
6.04 |
210960手 |
12880万 |
-0.27 |
-4.28% |
2022-01-21 |
6.39 |
6.50 |
6.29 |
6.31 |
180968手 |
11608万 |
-0.08 |
-1.25% |
2022-01-14 |
6.44 |
6.63 |
6.35 |
6.39 |
248579手 |
16187万 |
-0.06 |
-0.93% |
2022-01-07 |
6.40 |
6.56 |
6.40 |
6.45 |
215936手 |
14002万 |
0.05 |
0.78% |
2021-12-31 |
6.31 |
6.41 |
6.25 |
6.40 |
177207手 |
11214万 |
0.10 |
1.59% |
2021-12-24 |
6.29 |
6.42 |
6.24 |
6.30 |
190860手 |
12091万 |
0.01 |
0.16% |
2021-12-17 |
6.22 |
6.35 |
6.10 |
6.29 |
249006手 |
15469万 |
0.00 |
0.00% |
2021-12-10 |
6.57 |
6.57 |
6.29 |
6.29 |
182290手 |
11687万 |
-0.23 |
-3.53% |
2021-12-03 |
6.35 |
6.58 |
6.29 |
6.52 |
200187手 |
12891万 |
0.08 |
1.24% |
2021-11-26 |
6.29 |
6.45 |
6.22 |
6.44 |
166130手 |
10518万 |
0.16 |
2.55% |
2021-11-19 |
6.16 |
6.32 |
6.14 |
6.28 |
143878手 |
8992万 |
0.12 |
1.95% |
2021-11-12 |
6.13 |
6.22 |
6.06 |
6.16 |
146725手 |
9032万 |
0.12 |
1.99% |
2021-11-05 |
6.09 |
6.21 |
5.97 |
6.04 |
139370手 |
8466万 |
-0.05 |
-0.82% |
2021-10-29 |
6.19 |
6.37 |
5.95 |
6.09 |
192290手 |
11785万 |
-0.09 |
-1.46% |
2021-10-22 |
6.24 |
6.46 |
6.15 |
6.18 |
174771手 |
11034万 |
-0.06 |
-0.96% |
2021-10-15 |
6.86 |
7.00 |
6.24 |
6.24 |
279076手 |
18179万 |
-0.67 |
-9.70% |
2021-10-08 |
6.97 |
7.15 |
6.83 |
6.91 |
109764手 |
7664万 |
0.10 |
1.47% |
2021-09-30 |
6.93 |
6.97 |
6.53 |
6.81 |
283061手 |
19016万 |
-0.12 |
-1.73% |
2021-09-24 |
6.40 |
7.10 |
6.36 |
6.93 |
378794手 |
26028万 |
0.45 |
6.94% |
2021-09-17 |
6.64 |
6.74 |
6.34 |
6.48 |
290230手 |
19029万 |
-0.01 |
-0.15% |
2021-09-10 |
6.38 |
6.66 |
6.34 |
6.49 |
312709手 |
20296万 |
0.13 |
2.04% |
2021-09-03 |
6.09 |
6.40 |
6.06 |
6.36 |
294221手 |
18511万 |
0.26 |
4.26% |
2021-08-27 |
5.98 |
6.18 |
5.98 |
6.10 |
156445手 |
9532万 |
0.11 |
1.84% |
2021-08-20 |
6.00 |
6.08 |
5.89 |
5.99 |
139800手 |
8386万 |
0.00 |
0.00% |
2021-08-13 |
5.86 |
6.00 |
5.85 |
5.99 |
157295手 |
9297万 |
0.13 |
2.22% |
2021-08-06 |
5.91 |
6.04 |
5.79 |
5.86 |
130449手 |
7725万 |
-0.06 |
-1.01% |
2021-07-30 |
6.16 |
6.37 |
5.80 |
5.92 |
230771手 |
14062万 |
-0.27 |
-4.36% |
2021-07-23 |
6.10 |
6.69 |
6.04 |
6.19 |
413014手 |
26141万 |
0.06 |
0.98% |
2021-07-16 |
6.11 |
6.21 |
6.06 |
6.13 |
134855手 |
8286万 |
0.03 |
0.49% |
2021-07-09 |
6.05 |
6.12 |
6.02 |
6.10 |
77165手 |
4692万 |
0.04 |
0.66% |
2021-07-02 |
6.19 |
6.23 |
6.04 |
6.06 |
90738手 |
5557万 |
-0.14 |
-2.26% |
2021-06-25 |
6.10 |
6.25 |
6.06 |
6.20 |
135121手 |
8312万 |
0.10 |
1.64% |
2021-06-18 |
6.12 |
6.15 |
6.03 |
6.10 |
79055手 |
4805万 |
-0.03 |
-0.49% |
2021-06-11 |
6.27 |
6.27 |
6.12 |
6.13 |
130705手 |
8089万 |
-0.14 |
-2.23% |
2021-06-04 |
6.32 |
6.34 |
6.25 |
6.27 |
109663手 |
6900万 |
-0.04 |
-0.63% |
2021-05-28 |
6.60 |
6.68 |
6.28 |
6.31 |
226219手 |
14548万 |
-0.29 |
-4.39% |
2021-05-21 |
6.61 |
6.64 |
6.45 |
6.60 |
181735手 |
11886万 |
-0.03 |
-0.45% |
2021-05-14 |
6.55 |
6.65 |
6.47 |
6.63 |
179952手 |
11795万 |
0.08 |
1.22% |
2021-05-07 |
6.46 |
6.56 |
6.44 |
6.55 |
59914手 |
3897万 |
0.08 |
1.24% |
2021-04-30 |
6.36 |
6.52 |
6.31 |
6.47 |
126421手 |
8127万 |
0.11 |
1.73% |
2021-04-23 |
6.55 |
6.68 |
6.30 |
6.36 |
196936手 |
12841万 |
-0.19 |
-2.90% |
2021-04-16 |
6.59 |
6.68 |
6.46 |
6.55 |
239004手 |
15681万 |
0.00 |
0.00% |
2021-04-09 |
6.73 |
6.85 |
6.50 |
6.55 |
314888手 |
21040万 |
-0.30 |
-4.38% |
2021-04-02 |
6.68 |
7.34 |
6.41 |
6.85 |
778220手 |
53740万 |
-0.02 |
-0.29% |
2021-03-26 |
6.65 |
7.09 |
6.62 |
6.87 |
453564手 |
31208万 |
0.18 |
2.69% |
2021-03-19 |
6.53 |
6.88 |
6.51 |
6.69 |
425484手 |
28575万 |
0.13 |
1.98% |
2021-03-12 |
6.44 |
6.60 |
6.19 |
6.56 |
208406手 |
13346万 |
0.13 |
2.02% |
2021-03-05 |
6.39 |
6.55 |
6.32 |
6.43 |
232559手 |
14986万 |
0.09 |
1.42% |
2021-02-26 |
6.24 |
6.40 |
6.14 |
6.34 |
197345手 |
12371万 |
0.13 |
2.09% |
2021-02-19 |
5.88 |
6.21 |
5.88 |
6.21 |
65577手 |
3984万 |
0.33 |
5.61% |
2021-02-10 |
5.69 |
5.93 |
5.69 |
5.88 |
59506手 |
3464万 |
0.18 |
3.16% |
2021-02-05 |
6.10 |
6.15 |
5.66 |
5.70 |
144795手 |
8563万 |
-0.41 |
-6.71% |
2021-01-29 |
6.20 |
6.28 |
6.06 |
6.11 |
149171手 |
9156万 |
-0.13 |
-2.08% |
2021-01-22 |
6.35 |
6.44 |
6.22 |
6.24 |
162703手 |
10270万 |
-0.10 |
-1.58% |
2021-01-15 |
6.80 |
6.83 |
6.13 |
6.34 |
283257手 |
18032万 |
-0.49 |
-7.17% |
2021-01-08 |
7.00 |
7.05 |
6.60 |
6.83 |
242101手 |
16756万 |
-0.18 |
-2.57% |
2020-12-31 |
6.85 |
7.07 |
6.81 |
7.01 |
215893手 |
14984万 |
0.16 |
2.34% |
2020-12-25 |
6.95 |
7.03 |
6.67 |
6.85 |
156775手 |
10708万 |
-0.15 |
-2.14% |
2020-12-18 |
6.91 |
7.11 |
6.88 |
7.00 |
112112手 |
7850万 |
0.06 |
0.86% |
2020-12-11 |
7.28 |
7.30 |
6.85 |
6.94 |
170806手 |
12016万 |
-0.34 |
-4.67% |
2020-12-04 |
7.25 |
7.37 |
7.14 |
7.28 |
99758手 |
7245万 |
0.05 |
0.69% |
2020-11-27 |
7.47 |
7.60 |
7.16 |
7.23 |
228589手 |
16946万 |
-0.23 |
-3.08% |
2020-11-20 |
7.36 |
7.57 |
7.30 |
7.46 |
224941手 |
16741万 |
0.16 |
2.19% |
2020-11-13 |
7.47 |
7.62 |
7.25 |
7.30 |
315023手 |
23529万 |
-0.16 |
-2.15% |
2020-11-06 |
7.22 |
7.50 |
7.17 |
7.46 |
240965手 |
17703万 |
0.29 |
4.04% |
2020-10-30 |
7.23 |
7.42 |
7.10 |
7.17 |
236696手 |
17239万 |
-0.06 |
-0.83% |
2020-10-23 |
7.28 |
7.44 |
7.13 |
7.23 |
255922手 |
18663万 |
-0.05 |
-0.69% |
2020-10-16 |
6.81 |
7.30 |
6.80 |
7.28 |
285577手 |
20319万 |
0.48 |
7.06% |
2020-10-09 |
6.74 |
6.83 |
6.74 |
6.80 |
30220手 |
2050万 |
0.13 |
1.95% |
2020-09-30 |
6.67 |
6.76 |
6.63 |
6.67 |
58753手 |
3937万 |
0.01 |
0.15% |
2020-09-25 |
7.05 |
7.07 |
6.62 |
6.66 |
172267手 |
11791万 |
-0.39 |
-5.53% |
2020-09-18 |
6.94 |
7.05 |
6.85 |
7.05 |
184010手 |
12791万 |
0.12 |
1.73% |
2020-09-11 |
7.22 |
7.27 |
6.81 |
6.93 |
335929手 |
23729万 |
-0.30 |
-4.15% |
2020-09-04 |
7.58 |
7.85 |
7.19 |
7.23 |
492202手 |
37105万 |
-0.34 |
-4.49% |
2020-08-28 |
7.98 |
7.98 |
7.45 |
7.57 |
750479手 |
57681万 |
-0.37 |
-4.66% |
2020-08-21 |
7.57 |
7.94 |
7.57 |
7.94 |
642907手 |
49864万 |
0.40 |
5.30% |
2020-08-14 |
7.25 |
7.62 |
7.23 |
7.54 |
486646手 |
36327万 |
0.27 |
3.71% |
2020-08-07 |
7.49 |
7.72 |
7.20 |
7.27 |
529624手 |
39595万 |
-0.15 |
-2.02% |
2020-07-31 |
7.22 |
7.56 |
7.06 |
7.42 |
488512手 |
35663万 |
0.21 |
2.91% |
2020-07-24 |
7.95 |
8.30 |
7.20 |
7.21 |
1272133手 |
99177万 |
-0.46 |
-6.00% |
2020-07-17 |
7.23 |
7.75 |
6.76 |
7.67 |
1049903手 |
78605万 |
0.41 |
5.65% |
2020-07-10 |
6.88 |
7.58 |
6.83 |
7.26 |
673587手 |
48491万 |
0.44 |
6.45% |
2020-07-03 |
6.56 |
6.87 |
6.41 |
6.82 |
282257手 |
18773万 |
0.25 |
3.81% |
2020-06-26 |
6.69 |
6.72 |
6.51 |
6.57 |
117825手 |
7759万 |
-0.10 |
-1.50% |
2020-06-19 |
6.34 |
6.77 |
6.21 |
6.67 |
293785手 |
19355万 |
0.29 |
4.54% |
2020-06-12 |
6.56 |
6.56 |
6.21 |
6.38 |
188109手 |
12077万 |
-0.15 |
-2.30% |
2020-06-05 |
6.42 |
6.60 |
6.41 |
6.53 |
232202手 |
15152万 |
0.15 |
2.35% |
2020-05-29 |
6.39 |
6.53 |
6.27 |
6.38 |
204382手 |
13098万 |
-0.02 |
-0.31% |
2020-05-22 |
6.69 |
6.75 |
6.32 |
6.40 |
289373手 |
18993万 |
-0.49 |
-7.11% |
2020-05-15 |
7.01 |
7.15 |
6.81 |
6.89 |
339950手 |
23638万 |
-0.12 |
-1.71% |
2020-05-08 |
7.00 |
7.34 |
6.90 |
7.01 |
424620手 |
30234万 |
-0.04 |
-0.57% |
2020-04-30 |
6.70 |
7.12 |
6.36 |
7.05 |
424293手 |
29102万 |
0.35 |
5.22% |
2020-04-24 |
6.86 |
6.97 |
6.62 |
6.70 |
357903手 |
24225万 |
-0.15 |
-2.19% |
2020-04-17 |
6.69 |
7.20 |
6.61 |
6.85 |
386688手 |
26682万 |
0.08 |
1.18% |
2020-04-10 |
6.64 |
7.15 |
6.63 |
6.77 |
433851手 |
29697万 |
0.18 |
2.73% |
2020-04-03 |
6.00 |
6.64 |
6.00 |
6.59 |
359354手 |
22997万 |
0.55 |
9.11% |
2020-03-27 |
5.91 |
6.16 |
5.78 |
6.04 |
163386手 |
9772万 |
0.06 |
1.00% |
2020-03-20 |
6.34 |
6.36 |
5.73 |
5.98 |
259668手 |
15587万 |
-0.30 |
-4.78% |
2020-03-13 |
6.50 |
6.57 |
6.00 |
6.28 |
384005手 |
24419万 |
-0.29 |
-4.41% |
2020-03-06 |
6.10 |
6.90 |
6.10 |
6.57 |
655139手 |
43150万 |
0.50 |
8.24% |
2020-02-28 |
6.31 |
6.49 |
6.03 |
6.07 |
467840手 |
29382万 |
-0.24 |
-3.80% |
2020-02-21 |
6.02 |
6.46 |
6.02 |
6.31 |
317994手 |
19828万 |
0.29 |
4.82% |
2020-02-14 |
6.56 |
6.56 |
5.95 |
6.02 |
368212手 |
22619万 |
-0.40 |
-6.23% |
2020-02-07 |
5.69 |
6.42 |
5.14 |
6.42 |
374873手 |
21641万 |
0.10 |
1.58% |