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 |
2023-12-04 |
5.86 |
5.95 |
5.79 |
5.89 |
123375手 |
7240万 |
0.05 |
0.86% |
2023-12-01 |
5.95 |
5.99 |
5.78 |
5.84 |
481147手 |
28234万 |
-0.10 |
-1.68% |
2023-11-24 |
5.74 |
5.98 |
5.71 |
5.94 |
636884手 |
37353万 |
0.22 |
3.85% |
2023-11-17 |
5.72 |
5.81 |
5.67 |
5.72 |
357992手 |
20529万 |
0.00 |
0.00% |
2023-11-10 |
5.68 |
5.76 |
5.63 |
5.72 |
447238手 |
25517万 |
0.03 |
0.53% |
2023-11-03 |
5.62 |
6.05 |
5.60 |
5.69 |
848564手 |
48964万 |
0.07 |
1.25% |
2023-10-27 |
5.41 |
5.64 |
5.33 |
5.62 |
438304手 |
24102万 |
0.16 |
2.93% |
2023-10-20 |
5.67 |
5.70 |
5.42 |
5.46 |
369054手 |
20545万 |
-0.19 |
-3.36% |
2023-10-13 |
5.71 |
5.79 |
5.58 |
5.65 |
410026手 |
23275万 |
-0.07 |
-1.22% |
2023-09-28 |
5.90 |
5.93 |
5.69 |
5.72 |
273398手 |
15830万 |
-0.19 |
-3.21% |
2023-09-22 |
5.95 |
5.99 |
5.78 |
5.91 |
401677手 |
23692万 |
-0.04 |
-0.67% |
2023-09-15 |
5.91 |
6.09 |
5.90 |
5.95 |
427035手 |
25533万 |
-0.01 |
-0.17% |
2023-09-08 |
6.05 |
6.15 |
5.93 |
5.96 |
473035手 |
28587万 |
-0.09 |
-1.49% |
2023-09-01 |
6.61 |
6.68 |
5.98 |
6.05 |
966617手 |
61022万 |
-0.34 |
-5.32% |
2023-08-25 |
6.35 |
6.54 |
6.18 |
6.39 |
682485手 |
43265万 |
0.01 |
0.16% |
2023-08-18 |
6.54 |
6.59 |
6.38 |
6.38 |
437817手 |
28437万 |
-0.22 |
-3.33% |
2023-08-11 |
6.83 |
6.86 |
6.59 |
6.60 |
429058手 |
28922万 |
-0.19 |
-2.80% |
2023-08-04 |
6.73 |
6.94 |
6.73 |
6.79 |
677369手 |
46273万 |
0.06 |
0.89% |
2023-07-28 |
6.64 |
6.73 |
6.47 |
6.73 |
810375手 |
53436万 |
0.07 |
1.05% |
2023-07-21 |
6.60 |
6.72 |
6.53 |
6.66 |
490770手 |
32660万 |
-0.05 |
-0.74% |
2023-07-14 |
6.65 |
6.78 |
6.63 |
6.71 |
451541手 |
30304万 |
0.06 |
0.90% |
2023-07-07 |
6.55 |
6.73 |
6.50 |
6.65 |
532672手 |
35183万 |
0.11 |
1.68% |
2023-06-30 |
6.44 |
6.59 |
6.27 |
6.54 |
911459手 |
58549万 |
0.08 |
1.24% |
2023-06-21 |
6.88 |
6.93 |
6.45 |
6.46 |
430586手 |
28689万 |
-0.40 |
-5.83% |
2023-06-16 |
6.80 |
6.90 |
6.78 |
6.86 |
107595手 |
7371万 |
0.07 |
1.03% |
2022-06-23 |
6.83 |
6.95 |
6.72 |
6.79 |
685976手 |
46914万 |
0.01 |
0.15% |
2022-06-17 |
6.40 |
6.94 |
6.39 |
6.78 |
1206585手 |
80381万 |
0.31 |
4.79% |
2022-06-10 |
6.59 |
6.66 |
6.36 |
6.47 |
936966手 |
60998万 |
-0.09 |
-1.37% |
2022-06-02 |
6.08 |
6.85 |
6.06 |
6.56 |
1450853手 |
95372万 |
0.48 |
7.89% |
2022-05-27 |
5.90 |
6.12 |
5.88 |
6.08 |
690628手 |
41619万 |
0.15 |
2.53% |
2022-05-20 |
5.92 |
6.02 |
5.81 |
5.93 |
626128手 |
37128万 |
0.07 |
1.20% |
2022-05-13 |
5.68 |
6.09 |
5.66 |
5.86 |
600089手 |
35087万 |
0.19 |
3.35% |
2022-05-06 |
5.80 |
5.95 |
5.60 |
5.67 |
240880手 |
13958万 |
-0.13 |
-2.24% |
2022-04-29 |
6.40 |
6.51 |
5.40 |
5.80 |
883606手 |
51788万 |
-0.73 |
-11.18% |
2022-04-22 |
6.57 |
6.98 |
6.19 |
6.53 |
1246785手 |
83913万 |
-0.09 |
-1.36% |
2022-04-15 |
6.70 |
7.15 |
6.58 |
6.62 |
1504030手 |
102596万 |
-0.14 |
-2.07% |
2022-04-08 |
6.82 |
7.16 |
6.57 |
6.76 |
903830手 |
62172万 |
-0.09 |
-1.31% |
2022-04-01 |
6.58 |
6.93 |
6.40 |
6.85 |
934597手 |
62131万 |
0.39 |
6.04% |
2022-03-25 |
6.16 |
6.59 |
6.14 |
6.46 |
729457手 |
46621万 |
0.31 |
5.04% |
2022-03-18 |
6.38 |
6.48 |
5.72 |
6.15 |
520217手 |
31664万 |
-0.27 |
-4.21% |
2022-03-11 |
6.80 |
6.81 |
6.01 |
6.42 |
621939手 |
40195万 |
-0.37 |
-5.45% |
2022-03-04 |
6.68 |
6.91 |
6.59 |
6.79 |
578515手 |
39349万 |
0.13 |
1.95% |
2022-02-25 |
6.84 |
6.94 |
6.62 |
6.66 |
575825手 |
39097万 |
-0.19 |
-2.77% |
2022-02-18 |
6.89 |
6.93 |
6.77 |
6.85 |
367629手 |
25152万 |
-0.06 |
-0.87% |
2022-02-11 |
6.69 |
7.04 |
6.62 |
6.91 |
654848手 |
45196万 |
0.22 |
3.29% |
2022-01-28 |
6.88 |
6.95 |
6.60 |
6.69 |
475579手 |
32262万 |
-0.23 |
-3.32% |
2022-01-21 |
7.23 |
7.25 |
6.89 |
6.92 |
807589手 |
57183万 |
-0.33 |
-4.55% |
2022-01-14 |
7.11 |
7.42 |
7.10 |
7.25 |
1220052手 |
88917万 |
0.11 |
1.54% |
2022-01-07 |
7.16 |
7.38 |
7.14 |
7.14 |
971087手 |
70575万 |
0.01 |
0.14% |
2021-12-31 |
7.12 |
7.21 |
7.01 |
7.13 |
676619手 |
47926万 |
0.04 |
0.56% |
2021-12-24 |
7.00 |
7.19 |
6.91 |
7.09 |
861115手 |
60933万 |
0.09 |
1.29% |
2021-12-17 |
6.96 |
7.04 |
6.90 |
7.00 |
422285手 |
29401万 |
0.05 |
0.72% |
2021-12-10 |
6.92 |
7.01 |
6.85 |
6.95 |
386856手 |
26787万 |
0.02 |
0.29% |
2021-12-03 |
6.84 |
6.98 |
6.81 |
6.93 |
400453手 |
27642万 |
0.04 |
0.58% |
2021-11-26 |
6.96 |
7.01 |
6.88 |
6.89 |
404976手 |
28127万 |
-0.09 |
-1.29% |
2021-11-19 |
7.13 |
7.18 |
6.91 |
6.98 |
538364手 |
37866万 |
-0.12 |
-1.69% |
2021-11-12 |
7.14 |
7.14 |
6.97 |
7.10 |
531224手 |
37570万 |
0.03 |
0.42% |
2021-11-05 |
6.83 |
7.24 |
6.78 |
7.07 |
843507手 |
59380万 |
0.23 |
3.36% |
2021-10-29 |
7.12 |
7.22 |
6.74 |
6.84 |
572891手 |
39823万 |
-0.17 |
-2.42% |
2021-10-22 |
6.86 |
7.21 |
6.76 |
7.01 |
846535手 |
59556万 |
0.15 |
2.19% |
2021-10-15 |
7.30 |
7.39 |
6.70 |
6.86 |
1073990手 |
76783万 |
-0.38 |
-5.25% |
2021-10-08 |
6.98 |
7.36 |
6.96 |
7.24 |
415717手 |
30051万 |
0.31 |
4.47% |
2021-09-30 |
7.02 |
7.15 |
6.88 |
6.93 |
667097手 |
46862万 |
-0.07 |
-1.00% |
2021-09-24 |
6.88 |
7.12 |
6.83 |
7.00 |
428443手 |
29948万 |
0.04 |
0.57% |
2021-09-17 |
7.09 |
7.16 |
6.91 |
6.96 |
768522手 |
53998万 |
-0.15 |
-2.11% |
2021-09-10 |
7.14 |
7.21 |
7.03 |
7.11 |
694934手 |
49416万 |
-0.02 |
-0.28% |
2021-09-03 |
6.80 |
7.17 |
6.67 |
7.13 |
756833手 |
52222万 |
0.36 |
5.32% |
2021-08-27 |
6.88 |
6.97 |
6.77 |
6.77 |
468094手 |
32227万 |
-0.13 |
-1.88% |
2021-08-20 |
7.06 |
7.12 |
6.87 |
6.90 |
539302手 |
37738万 |
-0.06 |
-0.86% |
2021-08-13 |
6.79 |
7.11 |
6.77 |
6.96 |
634421手 |
44393万 |
0.16 |
2.35% |
2021-08-06 |
6.69 |
6.98 |
6.61 |
6.80 |
501132手 |
34238万 |
0.08 |
1.19% |
2021-07-30 |
7.27 |
7.33 |
6.52 |
6.72 |
644246手 |
44299万 |
-0.52 |
-7.18% |
2021-07-23 |
7.34 |
7.45 |
7.12 |
7.24 |
570144手 |
41361万 |
-0.10 |
-1.36% |
2021-07-16 |
7.88 |
7.92 |
7.27 |
7.34 |
772070手 |
58677万 |
-0.52 |
-6.62% |
2021-07-09 |
7.87 |
8.00 |
7.79 |
7.86 |
480379手 |
37801万 |
0.03 |
0.38% |
2021-07-02 |
7.98 |
8.16 |
7.79 |
7.83 |
627292手 |
50031万 |
-0.14 |
-1.76% |
2021-06-25 |
7.80 |
8.07 |
7.78 |
7.97 |
586607手 |
46386万 |
0.14 |
1.79% |
2021-06-18 |
8.20 |
8.20 |
7.75 |
7.83 |
575719手 |
45854万 |
-0.38 |
-4.63% |
2021-06-11 |
8.29 |
8.32 |
8.14 |
8.21 |
652428手 |
53605万 |
-0.07 |
-0.84% |
2021-06-04 |
8.21 |
8.42 |
8.21 |
8.28 |
1022979手 |
85001万 |
-0.28 |
-3.27% |
2021-05-28 |
8.15 |
8.86 |
8.04 |
8.56 |
1220505手 |
102212万 |
0.41 |
5.03% |
2021-05-21 |
8.27 |
8.32 |
8.12 |
8.15 |
499818手 |
41120万 |
-0.12 |
-1.45% |
2021-05-14 |
8.41 |
8.41 |
8.11 |
8.27 |
692397手 |
57020万 |
-0.10 |
-1.20% |
2021-05-07 |
8.31 |
8.43 |
8.27 |
8.37 |
248608手 |
20741万 |
0.07 |
0.84% |
2021-04-30 |
8.34 |
8.48 |
8.26 |
8.30 |
679978手 |
56796万 |
-0.07 |
-0.84% |
2021-04-23 |
8.73 |
8.81 |
8.28 |
8.37 |
1076859手 |
92115万 |
-0.42 |
-4.78% |
2021-04-16 |
9.31 |
9.51 |
8.59 |
8.79 |
2118198手 |
191159万 |
-0.15 |
-1.68% |
2021-04-09 |
8.58 |
9.25 |
8.50 |
8.94 |
1549600手 |
136901万 |
0.37 |
4.32% |
2021-04-02 |
8.45 |
8.64 |
8.20 |
8.57 |
952189手 |
80150万 |
0.13 |
1.54% |
2021-03-26 |
8.21 |
8.51 |
8.20 |
8.44 |
818185手 |
68591万 |
0.19 |
2.30% |
2021-03-19 |
8.39 |
8.45 |
8.23 |
8.25 |
619845手 |
51628万 |
-0.16 |
-1.90% |
2021-03-12 |
8.77 |
8.83 |
8.15 |
8.41 |
828643手 |
69748万 |
-0.37 |
-4.21% |
2021-03-05 |
8.65 |
8.90 |
8.48 |
8.78 |
1091968手 |
95001万 |
0.18 |
2.09% |
2021-02-26 |
8.88 |
8.95 |
8.39 |
8.60 |
1149229手 |
99764万 |
-0.13 |
-1.49% |
2021-02-19 |
8.42 |
8.77 |
8.38 |
8.73 |
507114手 |
43502万 |
0.38 |
4.55% |
2021-02-10 |
8.10 |
8.42 |
8.03 |
8.35 |
427211手 |
35138万 |
0.32 |
3.98% |
2021-02-05 |
8.25 |
8.55 |
8.00 |
8.03 |
838412手 |
69717万 |
-0.15 |
-1.83% |
2021-01-29 |
8.66 |
8.80 |
8.16 |
8.18 |
988267手 |
84209万 |
-0.34 |
-3.99% |
2021-01-22 |
8.41 |
9.35 |
8.39 |
8.52 |
1800033手 |
158747万 |
0.06 |
0.71% |
2021-01-15 |
8.88 |
8.88 |
8.10 |
8.46 |
1265129手 |
106779万 |
-0.45 |
-5.05% |
2021-01-08 |
9.00 |
9.78 |
8.75 |
8.91 |
1666214手 |
154115万 |
-0.06 |
-0.67% |
2020-12-31 |
9.08 |
9.08 |
8.80 |
8.97 |
657730手 |
58757万 |
-0.12 |
-1.32% |
2020-12-25 |
9.45 |
9.73 |
8.87 |
9.09 |
1202332手 |
111594万 |
-0.56 |
-5.80% |
2020-12-18 |
9.72 |
9.85 |
9.40 |
9.65 |
880757手 |
84820万 |
-0.02 |
-0.21% |
2020-12-11 |
10.07 |
10.34 |
9.53 |
9.67 |
1304927手 |
130451万 |
-0.41 |
-4.07% |
2020-12-04 |
10.07 |
10.21 |
9.88 |
10.08 |
850089手 |
85564万 |
0.01 |
0.10% |