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 |
6.08 |
6.52 |
6.07 |
6.38 |
1761037手 |
111659万 |
0.29 |
4.76% |
2022-06-17 |
6.13 |
6.23 |
5.88 |
6.09 |
1329288手 |
80598万 |
-0.11 |
-1.77% |
2022-06-10 |
6.20 |
6.54 |
6.09 |
6.20 |
1933159手 |
121951万 |
-0.02 |
-0.32% |
2022-06-02 |
6.15 |
6.33 |
5.95 |
6.22 |
1404403手 |
86121万 |
0.03 |
0.48% |
2022-05-27 |
6.70 |
6.80 |
6.10 |
6.19 |
1700419手 |
108702万 |
-0.49 |
-7.33% |
2022-05-20 |
7.52 |
7.95 |
6.54 |
6.68 |
2876460手 |
202632万 |
-0.63 |
-8.62% |
2022-05-13 |
6.60 |
7.51 |
6.45 |
7.31 |
3846027手 |
267340万 |
0.76 |
11.60% |
2022-05-06 |
6.14 |
6.70 |
6.12 |
6.55 |
1488331手 |
96657万 |
0.36 |
5.82% |
2022-04-29 |
6.15 |
6.29 |
5.60 |
6.19 |
2746903手 |
163003万 |
0.03 |
0.49% |
2022-04-22 |
7.25 |
7.30 |
6.13 |
6.16 |
2245005手 |
151867万 |
-1.12 |
-15.38% |
2022-04-15 |
8.52 |
8.89 |
7.26 |
7.28 |
3441041手 |
273329万 |
-1.41 |
-16.23% |
2022-04-08 |
8.97 |
9.60 |
8.52 |
8.69 |
3259359手 |
293302万 |
0.36 |
4.32% |
2022-04-01 |
8.65 |
9.65 |
8.27 |
8.33 |
5781996手 |
521357万 |
-0.13 |
-1.54% |
2022-03-25 |
9.56 |
10.15 |
8.45 |
8.46 |
6381680手 |
590155万 |
-1.26 |
-12.96% |
2022-03-18 |
8.30 |
10.43 |
7.46 |
9.72 |
10282510手 |
937432万 |
1.74 |
21.80% |
2022-03-11 |
7.52 |
8.18 |
6.45 |
7.98 |
4703740手 |
346051万 |
0.30 |
3.91% |
2022-03-04 |
8.00 |
8.43 |
7.50 |
7.68 |
5520648手 |
440071万 |
-0.44 |
-5.42% |
2022-02-25 |
7.08 |
9.47 |
6.83 |
8.12 |
9042017手 |
755698万 |
0.97 |
13.57% |
2022-02-18 |
6.09 |
7.58 |
6.08 |
7.15 |
5853469手 |
402262万 |
1.13 |
18.77% |
2022-02-11 |
6.47 |
6.86 |
5.46 |
6.02 |
4680603手 |
290485万 |
-0.28 |
-4.44% |
2022-01-28 |
6.43 |
6.92 |
5.57 |
6.30 |
5715521手 |
361766万 |
-0.62 |
-8.96% |
2022-01-21 |
6.31 |
7.74 |
5.69 |
6.92 |
6188010手 |
413547万 |
0.63 |
10.02% |
2022-01-14 |
6.55 |
6.96 |
6.10 |
6.29 |
3771801手 |
244489万 |
-0.19 |
-2.93% |
2022-01-07 |
6.38 |
7.48 |
6.21 |
6.48 |
5156267手 |
351408万 |
0.32 |
5.20% |
2021-12-31 |
5.33 |
6.43 |
5.29 |
6.16 |
3620212手 |
209983万 |
0.75 |
13.86% |
2021-12-24 |
4.78 |
5.80 |
4.77 |
5.41 |
1682664手 |
87565万 |
0.63 |
13.18% |
2021-12-17 |
4.70 |
4.80 |
4.65 |
4.78 |
262028手 |
12412万 |
0.09 |
1.92% |
2021-12-10 |
4.79 |
4.80 |
4.63 |
4.69 |
265667手 |
12499万 |
-0.07 |
-1.47% |
2021-12-03 |
4.70 |
4.88 |
4.70 |
4.76 |
399232手 |
19119万 |
0.09 |
1.93% |
2021-11-26 |
4.66 |
4.79 |
4.56 |
4.67 |
258146手 |
12064万 |
0.04 |
0.86% |
2021-11-19 |
4.59 |
4.78 |
4.58 |
4.63 |
303517手 |
14195万 |
0.05 |
1.09% |
2021-11-12 |
4.43 |
4.62 |
4.36 |
4.58 |
183561手 |
8323万 |
0.16 |
3.62% |
2021-11-05 |
4.42 |
4.47 |
4.28 |
4.42 |
166254手 |
7321万 |
0.00 |
0.00% |
2021-10-29 |
4.47 |
4.48 |
4.24 |
4.42 |
224533手 |
9775万 |
-0.05 |
-1.12% |
2021-10-22 |
4.64 |
4.70 |
4.46 |
4.47 |
191537手 |
8821万 |
-0.12 |
-2.61% |
2021-10-15 |
4.68 |
4.75 |
4.53 |
4.59 |
217694手 |
10066万 |
-0.11 |
-2.34% |
2021-10-08 |
4.67 |
4.75 |
4.64 |
4.70 |
49674手 |
2336万 |
0.06 |
1.29% |
2021-09-30 |
4.97 |
4.99 |
4.58 |
4.64 |
251861手 |
11928万 |
-0.31 |
-6.26% |
2021-09-24 |
4.93 |
5.03 |
4.86 |
4.95 |
187958手 |
9324万 |
0.02 |
0.41% |
2021-09-17 |
5.06 |
5.11 |
4.88 |
4.93 |
504885手 |
25274万 |
-0.10 |
-1.99% |
2021-09-10 |
5.31 |
5.62 |
5.01 |
5.03 |
1197201手 |
63622万 |
-0.23 |
-4.37% |
2021-09-03 |
5.04 |
5.29 |
4.96 |
5.26 |
525268手 |
26970万 |
0.24 |
4.78% |
2021-08-27 |
4.95 |
5.17 |
4.94 |
5.02 |
472900手 |
23984万 |
0.07 |
1.41% |
2021-08-20 |
5.15 |
5.62 |
4.88 |
4.95 |
1102444手 |
57626万 |
-0.13 |
-2.56% |
2021-08-13 |
5.02 |
5.23 |
4.97 |
5.08 |
555909手 |
28280万 |
0.00 |
0.00% |
2021-08-06 |
4.83 |
5.24 |
4.83 |
5.08 |
905652手 |
45842万 |
0.22 |
4.53% |
2021-07-30 |
5.08 |
5.09 |
4.52 |
4.86 |
627055手 |
30007万 |
-0.21 |
-4.14% |
2021-07-23 |
4.82 |
5.09 |
4.73 |
5.07 |
675989手 |
33236万 |
0.26 |
5.41% |
2021-07-16 |
5.11 |
5.21 |
4.79 |
4.81 |
709140手 |
35437万 |
-0.30 |
-5.87% |
2021-07-09 |
5.34 |
5.34 |
5.01 |
5.11 |
793333手 |
40793万 |
-0.18 |
-3.40% |
2021-07-02 |
4.88 |
5.44 |
4.81 |
5.29 |
1373778手 |
71474万 |
0.42 |
8.62% |
2021-06-25 |
4.81 |
5.16 |
4.80 |
4.87 |
625598手 |
31103万 |
0.06 |
1.25% |
2021-06-18 |
4.94 |
5.06 |
4.77 |
4.81 |
693613手 |
34169万 |
-0.11 |
-2.24% |
2021-06-11 |
4.75 |
4.95 |
4.59 |
4.92 |
764638手 |
36826万 |
0.17 |
3.58% |
2021-06-04 |
4.55 |
4.84 |
4.55 |
4.75 |
663959手 |
31402万 |
0.19 |
4.17% |
2021-05-28 |
4.57 |
4.82 |
4.53 |
4.56 |
570345手 |
26626万 |
-0.02 |
-0.44% |
2021-05-21 |
4.92 |
4.95 |
4.55 |
4.58 |
868479手 |
41237万 |
-0.31 |
-6.34% |
2021-05-14 |
4.26 |
5.33 |
4.18 |
4.89 |
1494623手 |
72123万 |
0.64 |
15.06% |
2021-05-07 |
4.43 |
4.44 |
4.24 |
4.25 |
241489手 |
10474万 |
-0.16 |
-3.63% |
2021-04-30 |
4.23 |
4.42 |
4.16 |
4.41 |
848379手 |
36677万 |
0.21 |
5.00% |
2021-04-23 |
4.10 |
4.28 |
4.08 |
4.20 |
428611手 |
17853万 |
0.09 |
2.19% |
2021-04-16 |
4.09 |
4.11 |
3.94 |
4.11 |
222192手 |
8949万 |
0.02 |
0.49% |
2021-04-09 |
4.07 |
4.11 |
4.03 |
4.09 |
140204手 |
5700万 |
0.06 |
1.49% |
2021-04-02 |
4.08 |
4.14 |
3.98 |
4.03 |
198845手 |
8036万 |
-0.05 |
-1.23% |
2021-03-26 |
4.16 |
4.20 |
4.05 |
4.08 |
228051手 |
9394万 |
-0.10 |
-2.39% |
2021-03-19 |
4.11 |
4.24 |
4.06 |
4.18 |
267838手 |
11121万 |
0.07 |
1.70% |
2021-03-12 |
4.19 |
4.29 |
4.03 |
4.11 |
301685手 |
12434万 |
-0.06 |
-1.44% |
2021-03-05 |
4.01 |
4.20 |
4.01 |
4.17 |
269207手 |
11012万 |
0.16 |
3.99% |
2021-02-26 |
4.10 |
4.23 |
3.97 |
4.01 |
349340手 |
14303万 |
-0.08 |
-1.96% |
2021-02-19 |
3.90 |
4.12 |
3.89 |
4.09 |
160487手 |
6417万 |
0.23 |
5.96% |
2021-02-10 |
3.76 |
3.93 |
3.71 |
3.86 |
149170手 |
5675万 |
0.10 |
2.66% |
2021-02-05 |
4.02 |
4.06 |
3.70 |
3.76 |
293620手 |
11401万 |
-0.25 |
-6.23% |
2021-01-29 |
4.54 |
4.54 |
3.94 |
4.01 |
366400手 |
15456万 |
-0.52 |
-11.48% |
2021-01-22 |
4.55 |
4.66 |
4.47 |
4.53 |
305189手 |
13919万 |
0.00 |
0.00% |
2021-01-15 |
4.95 |
4.96 |
4.42 |
4.53 |
454447手 |
21037万 |
-0.44 |
-8.85% |
2021-01-08 |
4.87 |
5.14 |
4.83 |
4.97 |
488229手 |
24367万 |
0.10 |
2.05% |
2020-12-31 |
4.89 |
4.96 |
4.79 |
4.87 |
238214手 |
11586万 |
-0.01 |
-0.20% |
2020-12-25 |
4.85 |
5.11 |
4.81 |
4.88 |
460735手 |
22856万 |
0.03 |
0.62% |
2020-12-18 |
4.86 |
5.03 |
4.80 |
4.85 |
236117手 |
11587万 |
-0.01 |
-0.21% |
2020-12-11 |
5.29 |
5.29 |
4.79 |
4.86 |
368855手 |
18574万 |
-0.40 |
-7.61% |
2020-12-04 |
5.18 |
5.32 |
5.15 |
5.26 |
212903手 |
11172万 |
0.08 |
1.54% |
2020-11-27 |
5.25 |
5.33 |
5.12 |
5.18 |
425462手 |
22201万 |
-0.07 |
-1.33% |
2020-11-20 |
5.34 |
5.40 |
5.21 |
5.25 |
405244手 |
21389万 |
-0.09 |
-1.69% |
2020-11-13 |
5.49 |
5.63 |
5.25 |
5.34 |
596834手 |
32587万 |
-0.10 |
-1.84% |
2020-11-06 |
5.51 |
5.61 |
5.35 |
5.44 |
557500手 |
30550万 |
-0.07 |
-1.27% |
2020-10-30 |
5.75 |
5.92 |
5.48 |
5.51 |
795740手 |
45536万 |
-0.22 |
-3.84% |
2020-10-23 |
6.19 |
6.23 |
5.70 |
5.73 |
825355手 |
49384万 |
-0.46 |
-7.43% |
2020-10-16 |
5.82 |
6.23 |
5.80 |
6.19 |
916201手 |
55162万 |
0.38 |
6.54% |
2020-10-09 |
5.62 |
5.86 |
5.59 |
5.81 |
179298手 |
10324万 |
0.28 |
5.06% |
2020-09-30 |
5.85 |
5.88 |
5.47 |
5.53 |
401556手 |
22605万 |
-0.31 |
-5.31% |
2020-09-25 |
5.91 |
6.25 |
5.83 |
5.84 |
1158041手 |
69849万 |
-0.10 |
-1.68% |
2020-09-18 |
6.20 |
6.35 |
5.81 |
5.94 |
1269410手 |
76991万 |
-0.13 |
-2.14% |
2020-09-11 |
6.58 |
7.13 |
5.58 |
6.07 |
2931342手 |
190994万 |
-0.51 |
-7.75% |
2020-09-04 |
6.15 |
6.96 |
5.92 |
6.58 |
2138722手 |
137245万 |
0.41 |
6.64% |
2020-08-28 |
5.75 |
6.34 |
5.59 |
6.17 |
1841155手 |
111472万 |
0.41 |
7.12% |
2020-08-21 |
5.61 |
5.99 |
5.56 |
5.76 |
1473922手 |
85440万 |
0.13 |
2.31% |
2020-08-14 |
5.71 |
6.13 |
5.39 |
5.63 |
1331187手 |
76054万 |
-0.04 |
-0.70% |
2020-08-07 |
5.62 |
5.94 |
5.52 |
5.67 |
1009624手 |
57664万 |
0.06 |
1.07% |
2020-07-31 |
5.20 |
5.62 |
5.13 |
5.61 |
685139手 |
37103万 |
0.44 |
8.51% |
2020-07-24 |
5.27 |
5.47 |
5.16 |
5.17 |
628934手 |
33631万 |
-0.05 |
-0.96% |
2020-07-17 |
5.71 |
6.07 |
5.20 |
5.22 |
1212894手 |
69116万 |
-0.46 |
-8.10% |
2020-07-10 |
5.36 |
5.89 |
5.36 |
5.68 |
1265735手 |
71921万 |
0.17 |
3.08% |
2020-07-03 |
5.24 |
5.59 |
5.21 |
5.51 |
731504手 |
39489万 |
0.24 |
4.55% |
2020-06-24 |
5.26 |
5.29 |
5.19 |
5.27 |
231273手 |
12139万 |
0.01 |
0.19% |
2020-06-19 |
5.25 |
5.63 |
5.21 |
5.26 |
1031258手 |
55415万 |
0.12 |
2.33% |
2020-06-12 |
5.20 |
5.29 |
5.00 |
5.14 |
412055手 |
21444万 |
-0.03 |
-0.58% |
2020-06-05 |
5.03 |
5.43 |
5.03 |
5.17 |
689368手 |
35946万 |
0.14 |
2.78% |
2020-05-29 |
4.91 |
5.17 |
4.88 |
5.03 |
446836手 |
22568万 |
0.12 |
2.44% |
2020-05-22 |
5.13 |
5.16 |
4.88 |
4.91 |
492809手 |
24899万 |
-0.24 |
-4.66% |
2020-05-15 |
5.36 |
5.43 |
5.14 |
5.15 |
715735手 |
37977万 |
-0.18 |
-3.38% |
2020-05-08 |
5.26 |
5.43 |
5.24 |
5.33 |
471912手 |
25226万 |
0.07 |
1.33% |
2020-04-30 |
5.49 |
5.58 |
5.07 |
5.26 |
822287手 |
43538万 |
-0.27 |
-4.88% |
2020-04-24 |
6.12 |
6.43 |
5.49 |
5.53 |
2566133手 |
154726万 |
-0.61 |
-9.94% |
2020-04-17 |
5.22 |
6.56 |
5.19 |
6.14 |
3309730手 |
202949万 |
0.93 |
17.85% |
2020-04-10 |
5.41 |
5.69 |
5.21 |
5.21 |
1073278手 |
58787万 |
-0.13 |
-2.43% |
2020-04-03 |
5.55 |
5.76 |
5.12 |
5.34 |
852145手 |
45829万 |
-0.29 |
-5.15% |
2020-03-27 |
5.07 |
5.96 |
5.04 |
5.63 |
1750608手 |
97621万 |
0.50 |
9.75% |
2020-03-20 |
5.45 |
5.69 |
4.89 |
5.13 |
967862手 |
51018万 |
-0.20 |
-3.75% |
2020-03-13 |
5.83 |
6.12 |
5.19 |
5.33 |
1373696手 |
78563万 |
-0.59 |
-9.97% |
2020-03-06 |
5.61 |
6.07 |
5.52 |
5.92 |
1199818手 |
69118万 |
0.38 |
6.86% |
2020-02-28 |
5.92 |
6.10 |
5.49 |
5.54 |
1576924手 |
92576万 |
-0.37 |
-6.26% |
2020-02-21 |
5.58 |
6.05 |
5.55 |
5.91 |
1947375手 |
112666万 |
0.39 |
7.07% |
2020-02-14 |
6.18 |
6.20 |
5.48 |
5.52 |
1901636手 |
109223万 |
-0.73 |
-11.68% |
2020-02-07 |
6.70 |
7.06 |
6.04 |
6.25 |
4942092手 |
323717万 |
0.15 |
2.46% |