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 |
6.85 |
6.98 |
6.83 |
6.97 |
13496手 |
934万 |
0.10 |
1.46% |
2022-06-17 |
6.82 |
6.96 |
6.71 |
6.87 |
12041手 |
825万 |
0.03 |
0.44% |
2022-06-10 |
6.95 |
6.96 |
6.81 |
6.84 |
8936手 |
614万 |
-0.07 |
-1.01% |
2022-06-02 |
6.84 |
6.97 |
6.83 |
6.91 |
8133手 |
561万 |
0.05 |
0.73% |
2022-05-27 |
6.93 |
6.93 |
6.73 |
6.86 |
7680手 |
524万 |
-0.07 |
-1.01% |
2022-05-20 |
6.99 |
6.99 |
6.76 |
6.93 |
9041手 |
622万 |
0.01 |
0.14% |
2022-05-13 |
6.62 |
7.06 |
6.60 |
6.92 |
8405手 |
571万 |
0.30 |
4.53% |
2022-05-06 |
6.88 |
6.88 |
6.60 |
6.62 |
5111手 |
343万 |
-0.23 |
-3.36% |
2022-04-29 |
6.50 |
6.86 |
6.30 |
6.85 |
17506手 |
1153万 |
0.29 |
4.42% |
2022-04-22 |
6.73 |
6.76 |
6.51 |
6.56 |
13132手 |
868万 |
-0.17 |
-2.53% |
2022-04-15 |
6.69 |
6.88 |
6.63 |
6.73 |
13069手 |
878万 |
-0.10 |
-1.46% |
2022-04-08 |
6.88 |
7.10 |
6.58 |
6.83 |
34415手 |
2356万 |
0.04 |
0.59% |
2022-04-01 |
6.10 |
6.83 |
6.03 |
6.79 |
41997手 |
2723万 |
0.69 |
11.31% |
2022-03-25 |
6.10 |
6.12 |
5.98 |
6.10 |
3987手 |
242万 |
0.04 |
0.66% |
2022-03-18 |
5.89 |
6.08 |
5.74 |
6.06 |
6805手 |
404万 |
0.02 |
0.33% |
2022-03-11 |
6.13 |
6.14 |
5.86 |
6.04 |
4108手 |
246万 |
-0.10 |
-1.63% |
2022-03-04 |
6.11 |
6.16 |
6.06 |
6.14 |
2522手 |
153万 |
-0.01 |
-0.16% |
2022-02-25 |
6.17 |
6.19 |
6.10 |
6.15 |
2807手 |
172万 |
-0.02 |
-0.32% |
2022-02-18 |
6.19 |
6.19 |
6.02 |
6.17 |
2709手 |
166万 |
-0.02 |
-0.32% |
2022-02-11 |
6.10 |
6.22 |
6.09 |
6.19 |
4461手 |
274万 |
0.07 |
1.14% |
2022-01-28 |
6.00 |
6.18 |
6.00 |
6.12 |
4718手 |
287万 |
-0.07 |
-1.13% |
2022-01-21 |
6.18 |
6.22 |
6.10 |
6.19 |
2680手 |
165万 |
0.07 |
1.14% |
2022-01-14 |
6.26 |
6.26 |
6.10 |
6.12 |
5239手 |
323万 |
-0.06 |
-0.97% |
2022-01-07 |
6.11 |
6.22 |
6.10 |
6.18 |
5071手 |
312万 |
0.07 |
1.15% |
2021-12-31 |
6.13 |
6.15 |
6.07 |
6.11 |
3555手 |
217万 |
0.01 |
0.16% |
2021-12-24 |
6.05 |
6.15 |
6.03 |
6.10 |
7607手 |
464万 |
0.06 |
0.99% |
2021-12-17 |
6.07 |
6.12 |
5.96 |
6.04 |
3038手 |
183万 |
0.01 |
0.17% |
2021-12-10 |
6.00 |
6.07 |
5.95 |
6.03 |
3240手 |
194万 |
0.02 |
0.33% |
2021-12-03 |
5.92 |
6.03 |
5.92 |
6.01 |
3914手 |
234万 |
0.07 |
1.18% |
2021-11-26 |
5.99 |
6.10 |
5.93 |
5.94 |
4718手 |
282万 |
-0.12 |
-1.98% |
2021-11-19 |
6.01 |
6.12 |
5.97 |
6.06 |
3498手 |
211万 |
0.00 |
0.00% |
2021-11-12 |
5.89 |
6.14 |
5.81 |
6.06 |
4395手 |
265万 |
0.13 |
2.19% |
2021-11-05 |
5.85 |
6.00 |
5.81 |
5.93 |
3237手 |
192万 |
0.00 |
0.00% |
2021-10-29 |
6.15 |
6.15 |
5.82 |
5.93 |
7801手 |
468万 |
-0.24 |
-3.89% |
2021-10-22 |
6.20 |
6.21 |
6.08 |
6.17 |
4643手 |
285万 |
0.01 |
0.16% |
2021-10-15 |
6.27 |
6.27 |
6.04 |
6.16 |
5390手 |
331万 |
-0.09 |
-1.44% |
2021-10-08 |
6.22 |
6.29 |
6.22 |
6.25 |
814手 |
50万 |
-0.05 |
-0.79% |
2021-09-30 |
6.25 |
6.30 |
6.06 |
6.30 |
6851手 |
421万 |
0.01 |
0.16% |
2021-09-24 |
6.12 |
6.33 |
6.10 |
6.29 |
6489手 |
405万 |
0.10 |
1.62% |
2021-09-17 |
6.36 |
6.45 |
6.13 |
6.19 |
12573手 |
793万 |
-0.17 |
-2.67% |
2021-09-10 |
6.25 |
6.38 |
6.17 |
6.36 |
16991手 |
1068万 |
0.15 |
2.42% |
2021-09-03 |
6.17 |
6.25 |
6.13 |
6.21 |
15968手 |
989万 |
0.08 |
1.30% |
2021-08-27 |
6.03 |
6.14 |
6.03 |
6.13 |
7273手 |
442万 |
0.06 |
0.99% |
2021-08-20 |
6.10 |
6.12 |
6.02 |
6.07 |
7118手 |
432万 |
-0.04 |
-0.66% |
2021-08-13 |
6.06 |
6.25 |
6.00 |
6.11 |
15040手 |
922万 |
0.02 |
0.33% |
2021-08-06 |
6.00 |
6.16 |
5.99 |
6.09 |
4882手 |
297万 |
0.04 |
0.66% |
2021-07-30 |
6.16 |
6.20 |
5.98 |
6.05 |
8791手 |
534万 |
-0.10 |
-1.63% |
2021-07-23 |
6.02 |
6.27 |
5.96 |
6.15 |
14651手 |
897万 |
0.12 |
1.99% |
2021-07-16 |
5.88 |
6.09 |
5.80 |
6.03 |
19311手 |
1162万 |
0.15 |
2.55% |
2021-07-09 |
5.90 |
5.96 |
5.70 |
5.88 |
10485手 |
615万 |
-0.02 |
-0.34% |
2021-07-02 |
5.95 |
5.96 |
5.84 |
5.90 |
7373手 |
435万 |
-0.05 |
-0.84% |
2021-06-25 |
5.85 |
6.05 |
5.85 |
5.95 |
6116手 |
361万 |
0.03 |
0.51% |
2021-06-18 |
6.10 |
6.10 |
5.91 |
5.92 |
5715手 |
343万 |
-0.18 |
-2.95% |
2021-06-11 |
6.04 |
6.15 |
5.95 |
6.10 |
6462手 |
392万 |
0.05 |
0.83% |
2021-06-04 |
5.95 |
6.12 |
5.84 |
6.05 |
12872手 |
768万 |
0.15 |
2.54% |
2021-05-28 |
5.82 |
5.95 |
5.81 |
5.90 |
8175手 |
480万 |
0.08 |
1.38% |
2021-05-21 |
5.92 |
5.95 |
5.80 |
5.82 |
6806手 |
399万 |
-0.14 |
-2.35% |
2021-05-14 |
6.03 |
6.04 |
5.70 |
5.96 |
18364手 |
1073万 |
-0.02 |
-0.33% |
2021-05-07 |
5.90 |
6.07 |
5.90 |
5.98 |
3763手 |
225万 |
0.12 |
2.05% |
2021-04-30 |
6.32 |
6.40 |
5.80 |
5.86 |
10607手 |
656万 |
-0.42 |
-6.69% |
2021-04-23 |
6.15 |
6.47 |
6.15 |
6.28 |
19223手 |
1215万 |
0.13 |
2.11% |
2021-04-16 |
6.19 |
6.20 |
6.01 |
6.15 |
10844手 |
661万 |
-0.03 |
-0.48% |
2021-04-09 |
6.13 |
6.22 |
6.08 |
6.18 |
12416手 |
765万 |
0.05 |
0.82% |
2021-04-02 |
5.78 |
6.16 |
5.76 |
6.13 |
16258手 |
982万 |
0.27 |
4.61% |
2021-03-26 |
5.82 |
5.98 |
5.68 |
5.86 |
12088手 |
701万 |
0.05 |
0.86% |
2021-03-19 |
5.59 |
6.36 |
5.59 |
5.81 |
49100手 |
2958万 |
0.25 |
4.50% |
2021-03-12 |
5.54 |
5.64 |
5.31 |
5.56 |
7397手 |
409万 |
0.02 |
0.36% |
2021-03-05 |
5.56 |
5.77 |
5.53 |
5.54 |
8611手 |
483万 |
-0.04 |
-0.72% |
2021-02-26 |
5.39 |
6.00 |
5.36 |
5.58 |
22490手 |
1257万 |
0.24 |
4.49% |
2021-02-19 |
5.31 |
5.35 |
5.17 |
5.34 |
5126手 |
271万 |
0.08 |
1.52% |
2021-02-10 |
5.03 |
5.27 |
5.03 |
5.26 |
4983手 |
257万 |
0.16 |
3.14% |
2021-02-05 |
5.01 |
5.17 |
4.98 |
5.10 |
5562手 |
281万 |
0.08 |
1.59% |
2021-01-29 |
5.11 |
5.15 |
5.00 |
5.02 |
5190手 |
263万 |
-0.10 |
-1.95% |
2021-01-22 |
5.16 |
5.42 |
5.08 |
5.12 |
12129手 |
638万 |
-0.04 |
-0.78% |
2021-01-15 |
5.17 |
5.25 |
4.98 |
5.16 |
12646手 |
640万 |
-0.02 |
-0.39% |
2021-01-08 |
5.35 |
5.40 |
5.14 |
5.18 |
10085手 |
528万 |
-0.16 |
-3.00% |
2020-12-31 |
5.42 |
5.60 |
5.14 |
5.34 |
8638手 |
457万 |
-0.04 |
-0.74% |
2020-12-25 |
5.41 |
5.58 |
5.33 |
5.38 |
7414手 |
402万 |
-0.10 |
-1.82% |
2020-12-18 |
5.42 |
5.52 |
5.33 |
5.48 |
3760手 |
204万 |
0.11 |
2.05% |
2020-12-11 |
5.70 |
5.70 |
5.36 |
5.37 |
6072手 |
336万 |
-0.35 |
-6.12% |
2020-12-04 |
5.30 |
5.77 |
5.30 |
5.72 |
8076手 |
454万 |
0.38 |
7.12% |
2020-11-27 |
5.35 |
5.35 |
5.13 |
5.34 |
7006手 |
367万 |
0.04 |
0.76% |
2020-11-20 |
5.31 |
5.50 |
5.13 |
5.30 |
7309手 |
391万 |
-0.16 |
-2.93% |
2020-11-13 |
5.61 |
5.75 |
5.40 |
5.46 |
5197手 |
290万 |
-0.04 |
-0.73% |
2020-11-06 |
5.10 |
5.59 |
5.10 |
5.50 |
6752手 |
365万 |
0.24 |
4.56% |
2020-10-30 |
6.07 |
6.08 |
5.21 |
5.26 |
12732手 |
716万 |
-0.83 |
-13.63% |
2020-10-23 |
6.46 |
6.58 |
6.09 |
6.09 |
5999手 |
375万 |
-0.36 |
-5.58% |
2020-10-16 |
6.66 |
6.75 |
6.33 |
6.45 |
8294手 |
545万 |
-0.01 |
-0.15% |
2020-10-09 |
6.50 |
6.55 |
6.28 |
6.46 |
2226手 |
143万 |
-0.03 |
-0.46% |
2020-09-30 |
6.55 |
6.55 |
6.35 |
6.49 |
3388手 |
218万 |
0.02 |
0.31% |
2020-09-25 |
6.82 |
6.86 |
6.42 |
6.47 |
7532手 |
493万 |
-0.23 |
-3.43% |
2020-09-18 |
6.34 |
6.74 |
6.22 |
6.70 |
11919手 |
771万 |
0.43 |
6.86% |
2020-09-11 |
5.87 |
6.29 |
5.87 |
6.27 |
8554手 |
523万 |
0.13 |
2.12% |
2020-09-04 |
6.79 |
6.88 |
6.08 |
6.14 |
13731手 |
887万 |
-0.65 |
-9.57% |
2020-08-28 |
6.86 |
6.96 |
6.66 |
6.79 |
12138手 |
825万 |
-0.17 |
-2.44% |
2020-08-21 |
7.50 |
7.64 |
6.70 |
6.96 |
24530手 |
1765万 |
-0.56 |
-7.45% |
2020-08-14 |
7.46 |
7.86 |
7.36 |
7.52 |
16379手 |
1248万 |
-0.02 |
-0.27% |
2020-08-07 |
7.21 |
7.90 |
7.21 |
7.54 |
29439手 |
2249万 |
0.26 |
3.57% |
2020-07-31 |
7.15 |
7.28 |
6.72 |
7.28 |
18933手 |
1333万 |
0.05 |
0.69% |
2020-07-24 |
6.98 |
7.78 |
6.90 |
7.23 |
33442手 |
2476万 |
0.16 |
2.26% |
2020-07-17 |
7.30 |
8.38 |
6.72 |
7.07 |
62526手 |
4636万 |
0.08 |
1.14% |
2020-07-10 |
5.92 |
7.07 |
5.88 |
6.99 |
50059手 |
3238万 |
1.07 |
18.07% |
2020-07-03 |
5.86 |
5.93 |
5.53 |
5.92 |
28930手 |
1663万 |
0.11 |
1.89% |
2020-06-24 |
5.96 |
5.97 |
5.68 |
5.81 |
13100手 |
758万 |
-0.07 |
-1.19% |
2020-06-19 |
5.84 |
6.01 |
5.58 |
5.88 |
29392手 |
1712万 |
0.06 |
1.03% |
2020-06-12 |
5.61 |
5.83 |
5.36 |
5.82 |
24612手 |
1387万 |
0.26 |
4.68% |
2020-06-05 |
5.35 |
5.85 |
5.24 |
5.56 |
25911手 |
1447万 |
0.21 |
3.92% |
2020-05-29 |
5.05 |
5.47 |
5.02 |
5.35 |
13042手 |
675万 |
0.30 |
5.94% |
2020-05-22 |
5.12 |
5.25 |
5.03 |
5.05 |
10484手 |
538万 |
-0.32 |
-5.96% |
2020-05-15 |
5.38 |
5.41 |
5.13 |
5.37 |
11588手 |
608万 |
0.04 |
0.75% |
2020-05-08 |
5.07 |
5.34 |
5.07 |
5.33 |
4191手 |
220万 |
0.15 |
2.90% |
2020-04-30 |
4.86 |
5.18 |
4.68 |
5.18 |
6912手 |
347万 |
0.24 |
4.86% |
2020-04-24 |
5.05 |
5.08 |
4.86 |
4.94 |
6410手 |
317万 |
-0.11 |
-2.18% |
2020-04-17 |
5.04 |
5.14 |
4.93 |
5.05 |
8769手 |
443万 |
0.00 |
0.00% |
2020-04-10 |
5.06 |
5.09 |
4.80 |
5.05 |
7301手 |
365万 |
-0.01 |
-0.20% |
2020-04-03 |
4.54 |
5.08 |
4.50 |
5.06 |
10893手 |
519万 |
0.51 |
11.21% |
2020-03-27 |
4.48 |
4.69 |
4.48 |
4.55 |
10180手 |
467万 |
-0.03 |
-0.66% |