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 |
5.60 |
5.68 |
5.29 |
5.47 |
1217183手 |
67132万 |
-0.11 |
-1.97% |
2022-06-17 |
5.53 |
5.83 |
5.35 |
5.58 |
2332971手 |
130295万 |
-0.02 |
-0.36% |
2022-06-10 |
5.45 |
5.84 |
5.35 |
5.60 |
2069875手 |
114906万 |
0.17 |
3.13% |
2022-06-02 |
5.42 |
5.58 |
5.31 |
5.43 |
983698手 |
53317万 |
0.04 |
0.74% |
2022-05-27 |
5.39 |
5.52 |
5.23 |
5.39 |
1869126手 |
100614万 |
0.06 |
1.13% |
2022-05-20 |
5.12 |
5.42 |
5.04 |
5.33 |
1733075手 |
90176万 |
0.23 |
4.51% |
2022-05-13 |
5.02 |
5.22 |
4.96 |
5.10 |
2157129手 |
109797万 |
0.02 |
0.39% |
2022-05-06 |
4.60 |
5.33 |
4.52 |
5.08 |
2058643手 |
102054万 |
0.56 |
12.39% |
2022-04-29 |
4.30 |
4.52 |
3.80 |
4.52 |
1859491手 |
77737万 |
0.12 |
2.73% |
2022-04-22 |
4.45 |
4.84 |
4.34 |
4.40 |
1468676手 |
67252万 |
-0.05 |
-1.12% |
2022-04-15 |
4.90 |
5.12 |
4.45 |
4.45 |
2646959手 |
125927万 |
-0.45 |
-9.18% |
2022-04-08 |
5.14 |
5.28 |
4.81 |
4.90 |
869501手 |
44011万 |
-0.25 |
-4.85% |
2022-04-01 |
5.07 |
5.22 |
5.01 |
5.15 |
1467355手 |
75278万 |
0.08 |
1.58% |
2022-03-25 |
4.88 |
5.23 |
4.78 |
5.07 |
1521703手 |
76494万 |
0.20 |
4.11% |
2022-03-18 |
4.82 |
4.94 |
4.25 |
4.87 |
1673106手 |
77720万 |
0.06 |
1.25% |
2022-03-11 |
5.05 |
5.07 |
4.45 |
4.81 |
1279852手 |
61230万 |
-0.24 |
-4.75% |
2022-03-04 |
4.95 |
5.10 |
4.78 |
5.05 |
1169111手 |
58199万 |
0.09 |
1.81% |
2022-02-25 |
5.33 |
5.49 |
4.80 |
4.96 |
1775352手 |
91810万 |
-0.36 |
-6.77% |
2022-02-18 |
5.30 |
5.34 |
5.13 |
5.32 |
1250587手 |
65656万 |
0.03 |
0.57% |
2022-02-11 |
5.28 |
5.57 |
5.06 |
5.29 |
1744527手 |
92746万 |
0.13 |
2.52% |
2022-01-28 |
5.36 |
5.47 |
5.03 |
5.16 |
1717108手 |
89998万 |
-0.25 |
-4.62% |
2022-01-21 |
5.81 |
5.97 |
5.41 |
5.41 |
2443230手 |
139588万 |
-0.43 |
-7.36% |
2022-01-14 |
5.82 |
5.95 |
5.58 |
5.84 |
2340842手 |
135366万 |
0.02 |
0.34% |
2022-01-07 |
5.84 |
6.29 |
5.74 |
5.82 |
3294834手 |
199678万 |
0.00 |
0.00% |
2021-12-31 |
5.39 |
5.99 |
5.21 |
5.82 |
3614273手 |
203592万 |
0.48 |
8.99% |
2021-12-24 |
5.64 |
5.85 |
5.26 |
5.34 |
2965815手 |
164406万 |
-0.24 |
-4.30% |
2021-12-17 |
5.09 |
5.75 |
5.02 |
5.58 |
3995538手 |
217012万 |
0.60 |
12.05% |
2021-12-10 |
4.83 |
5.04 |
4.71 |
4.98 |
2053614手 |
99970万 |
0.15 |
3.11% |
2021-12-03 |
5.00 |
5.14 |
4.81 |
4.83 |
1616070手 |
80468万 |
-0.24 |
-4.73% |
2021-11-26 |
5.17 |
5.32 |
5.03 |
5.07 |
2175748手 |
112602万 |
-0.10 |
-1.93% |
2021-11-19 |
5.46 |
5.78 |
5.15 |
5.17 |
3343101手 |
181456万 |
-0.29 |
-5.31% |
2021-11-12 |
5.08 |
5.85 |
4.97 |
5.46 |
4697835手 |
250886万 |
0.46 |
9.20% |
2021-11-05 |
4.67 |
5.22 |
4.57 |
5.00 |
3671750手 |
177801万 |
0.37 |
7.99% |
2021-10-29 |
4.55 |
4.67 |
4.42 |
4.63 |
1607741手 |
73233万 |
0.10 |
2.21% |
2021-10-22 |
4.25 |
4.72 |
4.25 |
4.53 |
1826443手 |
81762万 |
0.28 |
6.59% |
2021-10-15 |
4.39 |
4.44 |
4.12 |
4.25 |
1465906手 |
62919万 |
-0.12 |
-2.75% |
2021-10-08 |
4.35 |
4.43 |
4.32 |
4.37 |
188031手 |
8209万 |
0.07 |
1.63% |
2021-09-30 |
4.52 |
4.56 |
4.19 |
4.30 |
866750手 |
37671万 |
-0.21 |
-4.66% |
2021-09-24 |
4.57 |
4.76 |
4.49 |
4.51 |
953359手 |
44117万 |
-0.16 |
-3.43% |
2021-09-17 |
4.41 |
5.05 |
4.41 |
4.67 |
3912085手 |
185785万 |
0.24 |
5.42% |
2021-09-10 |
4.02 |
4.70 |
4.00 |
4.43 |
2875212手 |
127748万 |
0.39 |
9.65% |
2021-09-03 |
3.95 |
4.12 |
3.75 |
4.04 |
1227251手 |
48948万 |
0.09 |
2.28% |
2021-08-27 |
3.82 |
4.18 |
3.80 |
3.95 |
1361284手 |
54316万 |
0.19 |
5.05% |
2021-08-20 |
3.88 |
3.95 |
3.74 |
3.76 |
818096手 |
31613万 |
-0.13 |
-3.34% |
2021-08-13 |
3.92 |
3.96 |
3.81 |
3.89 |
903924手 |
35210万 |
-0.02 |
-0.51% |
2021-08-06 |
4.37 |
4.50 |
3.76 |
3.91 |
1999543手 |
81635万 |
-0.26 |
-6.24% |
2021-07-30 |
4.62 |
4.62 |
4.10 |
4.17 |
1057689手 |
45291万 |
-0.38 |
-8.35% |
2021-07-23 |
4.51 |
4.70 |
4.47 |
4.55 |
1273370手 |
58483万 |
-0.03 |
-0.66% |
2021-07-16 |
4.22 |
4.73 |
4.20 |
4.58 |
1791758手 |
80919万 |
0.36 |
8.53% |
2021-07-09 |
4.25 |
4.40 |
4.12 |
4.22 |
610942手 |
26168万 |
-0.05 |
-1.17% |
2021-07-02 |
4.56 |
4.57 |
4.25 |
4.27 |
635621手 |
27806万 |
-0.29 |
-6.36% |
2021-06-25 |
4.68 |
4.74 |
4.45 |
4.56 |
715981手 |
32988万 |
-0.13 |
-2.77% |
2021-06-18 |
4.53 |
4.73 |
4.49 |
4.69 |
707310手 |
32670万 |
0.14 |
3.08% |
2021-06-11 |
4.53 |
4.83 |
4.44 |
4.55 |
1258572手 |
58366万 |
0.03 |
0.66% |
2021-06-04 |
4.31 |
4.60 |
4.21 |
4.52 |
1090531手 |
48244万 |
0.22 |
5.12% |
2021-05-28 |
4.15 |
4.39 |
4.15 |
4.30 |
875382手 |
37372万 |
0.10 |
2.38% |
2021-05-21 |
4.36 |
4.46 |
4.05 |
4.20 |
1119329手 |
47418万 |
-0.16 |
-3.67% |
2021-05-14 |
4.35 |
4.43 |
4.22 |
4.36 |
636189手 |
27525万 |
0.00 |
0.00% |
2021-05-07 |
4.50 |
4.55 |
4.35 |
4.36 |
267077手 |
11766万 |
-0.12 |
-2.68% |
2021-04-30 |
4.65 |
4.71 |
4.44 |
4.48 |
626339手 |
28703万 |
-0.19 |
-4.07% |
2021-04-23 |
4.85 |
4.95 |
4.64 |
4.67 |
794171手 |
38132万 |
-0.18 |
-3.71% |
2021-04-16 |
4.79 |
4.96 |
4.72 |
4.85 |
1113247手 |
54015万 |
0.15 |
3.19% |
2021-04-09 |
4.64 |
4.78 |
4.58 |
4.70 |
554642手 |
25971万 |
0.01 |
0.21% |
2021-04-02 |
4.62 |
4.82 |
4.56 |
4.69 |
984874手 |
46203万 |
0.00 |
0.00% |
2021-03-26 |
4.31 |
4.85 |
4.28 |
4.69 |
1137967手 |
51721万 |
0.40 |
9.32% |
2021-03-19 |
4.24 |
4.45 |
4.23 |
4.29 |
495739手 |
21394万 |
0.02 |
0.47% |
2021-03-12 |
4.68 |
4.68 |
4.19 |
4.27 |
620435手 |
27022万 |
-0.24 |
-5.32% |
2021-03-05 |
4.40 |
4.65 |
4.31 |
4.51 |
998658手 |
44767万 |
0.13 |
2.97% |
2021-02-26 |
4.44 |
4.49 |
4.16 |
4.38 |
1189818手 |
51767万 |
-0.02 |
-0.46% |
2021-02-19 |
4.15 |
4.42 |
4.13 |
4.40 |
449629手 |
19442万 |
0.31 |
7.58% |
2021-02-10 |
4.28 |
4.41 |
4.00 |
4.09 |
562811手 |
23608万 |
-0.19 |
-4.44% |
2021-02-05 |
4.52 |
4.70 |
4.27 |
4.28 |
1208026手 |
54069万 |
-0.24 |
-5.31% |
2021-01-29 |
4.15 |
4.58 |
3.96 |
4.52 |
1804329手 |
78215万 |
0.30 |
7.11% |
2021-01-22 |
4.00 |
4.40 |
3.76 |
4.22 |
1445164手 |
58875万 |
0.25 |
6.30% |
2021-01-15 |
4.06 |
4.06 |
3.82 |
3.97 |
848957手 |
33419万 |
-0.05 |
-1.24% |
2021-01-08 |
4.69 |
4.73 |
3.88 |
4.02 |
2114955手 |
89109万 |
-0.68 |
-14.47% |
2020-12-31 |
4.52 |
5.00 |
4.30 |
4.70 |
1132897手 |
53095万 |
0.16 |
3.52% |
2020-12-25 |
4.88 |
5.15 |
4.48 |
4.54 |
1140072手 |
55363万 |
-0.29 |
-6.00% |
2020-12-18 |
4.57 |
4.86 |
4.51 |
4.83 |
608745手 |
28338万 |
0.27 |
5.92% |
2020-12-11 |
4.63 |
4.90 |
4.53 |
4.56 |
823622手 |
39127万 |
-0.07 |
-1.51% |
2020-12-04 |
4.96 |
4.96 |
4.45 |
4.63 |
516683手 |
24093万 |
-0.34 |
-6.84% |
2020-11-27 |
5.11 |
5.11 |
4.91 |
4.97 |
569968手 |
28422万 |
-0.13 |
-2.55% |
2020-11-20 |
5.12 |
5.15 |
4.96 |
5.10 |
506798手 |
25707万 |
0.01 |
0.20% |
2020-11-13 |
5.50 |
5.80 |
5.03 |
5.09 |
1274908手 |
68485万 |
-0.30 |
-5.57% |
2020-11-06 |
5.19 |
5.47 |
5.02 |
5.39 |
734647手 |
38121万 |
0.30 |
5.89% |
2020-10-30 |
5.29 |
5.29 |
4.96 |
5.09 |
675446手 |
34485万 |
-0.20 |
-3.78% |
2020-10-23 |
5.37 |
5.51 |
5.24 |
5.29 |
603287手 |
32253万 |
-0.11 |
-2.04% |
2020-10-16 |
5.88 |
5.92 |
5.35 |
5.40 |
1584832手 |
87543万 |
-0.31 |
-5.43% |
2020-10-09 |
5.30 |
5.77 |
5.30 |
5.71 |
534580手 |
30182万 |
0.45 |
8.55% |
2020-09-30 |
5.74 |
5.96 |
5.14 |
5.26 |
1026574手 |
56068万 |
-0.50 |
-8.68% |
2020-09-25 |
5.32 |
5.93 |
5.10 |
5.76 |
2143863手 |
119613万 |
0.45 |
8.47% |
2020-09-18 |
5.26 |
5.52 |
5.21 |
5.31 |
1392636手 |
74666万 |
0.05 |
0.95% |
2020-09-11 |
5.74 |
5.83 |
4.85 |
5.26 |
2024621手 |
106529万 |
-0.42 |
-7.39% |
2020-09-04 |
5.88 |
6.15 |
5.62 |
5.68 |
1320866手 |
77094万 |
-0.16 |
-2.74% |
2020-08-28 |
6.27 |
6.27 |
5.61 |
5.84 |
1938949手 |
113873万 |
-0.42 |
-6.71% |
2020-08-21 |
6.12 |
6.72 |
5.99 |
6.26 |
2398169手 |
151613万 |
0.18 |
2.96% |
2020-08-14 |
7.03 |
7.03 |
5.66 |
6.08 |
4510492手 |
280530万 |
-1.12 |
-15.56% |
2020-08-07 |
5.71 |
7.49 |
5.71 |
7.20 |
4685272手 |
312180万 |
1.54 |
27.21% |
2020-07-31 |
5.01 |
5.76 |
4.81 |
5.66 |
3207416手 |
168258万 |
0.62 |
12.30% |
2020-07-24 |
4.87 |
5.49 |
4.70 |
5.04 |
3513097手 |
182055万 |
0.21 |
4.35% |
2020-07-17 |
4.71 |
5.37 |
4.60 |
4.83 |
5665507手 |
281109万 |
0.25 |
5.46% |
2020-07-10 |
4.10 |
4.98 |
4.01 |
4.58 |
6107772手 |
266342万 |
0.44 |
10.63% |
2020-07-03 |
3.76 |
4.28 |
3.41 |
4.14 |
5229128手 |
197789万 |
0.25 |
6.43% |
2020-06-24 |
3.66 |
3.95 |
3.56 |
3.89 |
2164485手 |
80881万 |
0.23 |
6.28% |
2020-06-19 |
3.44 |
3.88 |
3.33 |
3.66 |
4210314手 |
150551万 |
0.25 |
7.33% |
2020-06-12 |
3.47 |
3.55 |
3.21 |
3.41 |
2379985手 |
80980万 |
-0.04 |
-1.16% |
2020-06-05 |
3.21 |
3.59 |
3.15 |
3.45 |
3690585手 |
126043万 |
0.27 |
8.49% |
2020-05-29 |
3.02 |
3.26 |
2.91 |
3.18 |
2159616手 |
65871万 |
0.07 |
2.25% |
2020-05-22 |
3.07 |
3.27 |
2.97 |
3.11 |
3024821手 |
93561万 |
0.18 |
6.14% |
2020-05-15 |
2.92 |
3.12 |
2.85 |
2.93 |
2505684手 |
74851万 |
0.04 |
1.38% |
2020-05-08 |
2.53 |
2.96 |
2.52 |
2.89 |
1609794手 |
44864万 |
0.33 |
12.89% |
2020-04-30 |
2.63 |
2.67 |
2.35 |
2.56 |
1322741手 |
33234万 |
-0.10 |
-3.76% |
2020-04-24 |
2.81 |
2.82 |
2.63 |
2.66 |
1579664手 |
42817万 |
-0.14 |
-5.00% |
2020-04-17 |
2.86 |
2.90 |
2.76 |
2.80 |
1245165手 |
35225万 |
-0.08 |
-2.78% |
2020-04-10 |
2.86 |
3.03 |
2.86 |
2.88 |
1573407手 |
46182万 |
0.06 |
2.13% |
2020-04-03 |
2.90 |
2.90 |
2.76 |
2.82 |
1383899手 |
39234万 |
-0.11 |
-3.75% |
2020-03-27 |
2.89 |
2.98 |
2.74 |
2.93 |
1964045手 |
56673万 |
-0.04 |
-1.35% |
2020-03-20 |
2.94 |
3.04 |
2.66 |
2.97 |
2926832手 |
85332万 |
0.05 |
1.71% |
2020-03-13 |
3.17 |
3.25 |
2.76 |
2.92 |
3835022手 |
118157万 |
-0.25 |
-7.89% |
2020-03-06 |
3.50 |
3.71 |
3.13 |
3.17 |
9862982手 |
336682万 |
-0.20 |
-5.93% |
2020-02-28 |
2.93 |
3.90 |
2.83 |
3.37 |
11220401手 |
373206万 |
0.43 |
14.63% |
2020-02-21 |
2.84 |
3.02 |
2.79 |
2.94 |
4637170手 |
134662万 |
0.12 |
4.25% |
2020-02-14 |
2.91 |
2.93 |
2.73 |
2.82 |
3855661手 |
109057万 |
-0.15 |
-5.05% |
2020-02-07 |
2.36 |
3.06 |
2.34 |
2.97 |
5009156手 |
134019万 |
0.35 |
13.36% |