日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/日均价 | 收盘/10日均 | 交易量(手) | 交易金额(万元) | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连续 |
![]() | ![]() | |||||||||||||||||||
04-22 | 6.28 | 6.38 | 6.22 | 6.25 | 0.81% | -0.84% | -0.13% | 172,994 | 10,903 | 68%![]() | 6.30 | 1.33% | 6.29 | -0.57% | 6.35 | 0.21% | 6.26 | 0.21% | 0.69% | ![]() |
04-21 | 6.32 | 6.33 | 6.17 | 6.20 | -2.36% | -0.32% | -0.72% | 182,903 | 11,376 | 70%![]() | 6.22 | -1.99% | 6.33 | -1.03% | 6.33 | 0.81% | 6.25 | 0.18% | 0.80% | ![]() |
04-20 | 6.36 | 6.40 | 6.30 | 6.35 | -0.16% | 0.06% | 1.86% | 177,985 | 11,295 | 70%![]() | 6.35 | -0.83% | 6.39 | 0.54% | 6.28 | 0.26% | 6.23 | 0.39% | 0.77% | ![]() |
04-19 | 6.44 | 6.48 | 6.34 | 6.36 | -0.63% | -0.61% | 2.42% | 207,832 | 13,298 | 85%![]() | 6.40 | -0.20% | 6.36 | 1.81% | 6.27 | 0.48% | 6.21 | 0.52% | 0.64% | ![]() |
04-16 | 6.28 | 6.49 | 6.25 | 6.40 | 2.40% | -0.19% | 3.59% | 296,472 | 19,009 | 126%![]() | 6.41 | 2.36% | 6.24 | 0.84% | 6.24 | 0.63% | 6.18 | 0.85% | 0.58% | ![]() |
04-15 | 6.28 | 6.34 | 6.19 | 6.25 | 0.81% | -0.22% | 2.02% | 272,924 | 17,097 | 121%![]() | 6.26 | 2.64% | 6.19 | 0.24% | 6.20 | 0.32% | 6.13 | 0.56% | 0.45% | ![]() |
04-14 | 6.20 | 6.24 | 5.62 | 6.20 | -0.64% | 1.59% | 1.77% | 388,945 | 23,736 | 183%![]() | 6.10 | -2.24% | 6.18 | -0.68% | 6.18 | -0.07% | 6.09 | 0.36% | 0.37% | ![]() |
04-13 | 6.21 | 6.30 | 6.19 | 6.24 | 1.46% | -0.05% | 2.80% | 293,189 | 18,304 | 163%![]() | 6.24 | 0.61% | 6.22 | 0.49% | 6.18 | 0.80% | 6.07 | 1.10% | 0.30% | ![]() |
04-12 | 6.17 | 6.30 | 6.12 | 6.15 | -1.44% | -0.89% | 2.43% | 339,332 | 21,054 | 204%![]() | 6.21 | -0.03% | 6.19 | 0.86% | 6.13 | 1.02% | 6.00 | 1.32% | 0.13% | ![]() |
04-09 | 6.19 | 6.26 | 6.14 | 6.24 | 0.81% | 0.53% | 5.30% | 212,648 | 13,199 | 149%![]() | 6.21 | 0.93% | 6.14 | 1.41% | 6.07 | 1.32% | 5.93 | 1.42% | -0.05% | ![]() |
04-08 | 6.07 | 6.22 | 6.07 | 6.19 | 1.98% | 0.65% | 5.94% | 227,092 | 13,965 | 167%![]() | 6.15 | 2.18% | 6.05 | 1.63% | 5.99 | 1.49% | 5.84 | 1.34% | -0.24% | ![]() |
04-07 | 5.96 | 6.08 | 5.96 | 6.07 | 1.68% | 0.85% | 5.27% | 154,511 | 9,299 | 112%![]() | 6.02 | 1.86% | 5.95 | 1.02% | 5.90 | 0.92% | 5.77 | -0.19% | -0.41% | ![]() |
04-06 | 5.87 | 5.98 | 5.82 | 5.97 | 1.70% | 1.03% | 3.34% | 121,132 | 7,157 | 77%![]() | 5.91 | -0.19% | 5.89 | 0.67% | 5.85 | 0.85% | 5.78 | -0.91% | -0.40% | ![]() |
04-02 | 5.94 | 6.04 | 5.83 | 5.87 | -1.51% | -0.84% | 0.69% | 131,675 | 7,795 | 75%![]() | 5.92 | 1.01% | 5.86 | 0.90% | 5.80 | 1.13% | 5.83 | -0.05% | -0.29% | ![]() |
04-01 | 5.76 | 5.99 | 5.72 | 5.96 | 3.47% | 1.69% | 2.18% | 163,116 | 9,560 | 87%![]() | 5.86 | 1.93% | 5.80 | 1.27% | 5.74 | 1.40% | 5.83 | -0.48% | -0.31% | ![]() |
03-31 | 5.75 | 5.80 | 5.70 | 5.76 | 0.35% | 0.17% | -1.72% | 90,361 | 5,195 | 45%![]() | 5.75 | -0.19% | 5.73 | 0.92% | 5.66 | 0.14% | 5.86 | -0.19% | -0.25% | ![]() |
03-30 | 5.77 | 5.81 | 5.72 | 5.74 | 0.00% | -0.36% | -2.25% | 109,005 | 6,279 | 54%![]() | 5.76 | 1.07% | 5.68 | 1.23% | 5.65 | -1.47% | 5.87 | -0.36% | -0.23% | ![]() |
03-29 | 5.61 | 5.78 | 5.61 | 5.74 | 3.05% | 0.70% | -2.60% | 169,359 | 9,653 | 79%![]() | 5.70 | 2.54% | 5.61 | 0.07% | 5.73 | -1.98% | 5.89 | -0.61% | -0.18% | ![]() |
03-26 | 5.50 | 5.61 | 5.48 | 5.57 | 1.27% | 0.20% | -6.05% | 106,523 | 5,921 | 47%![]() | 5.56 | 0.29% | 5.61 | -2.79% | 5.85 | -0.61% | 5.93 | -0.44% | -0.13% | ![]() |
03-25 | 5.63 | 5.65 | 5.47 | 5.50 | -1.79% | -0.78% | -7.64% | 152,872 | 8,474 | 65%![]() | 5.54 | -2.17% | 5.77 | -2.91% | 5.88 | -1.26% | 5.96 | -0.50% | -0.10% | ![]() |
03-24 | 5.75 | 5.85 | 5.57 | 5.60 | -3.61% | -1.16% | -6.43% | 230,003 | 13,032 | 96%![]() | 5.67 | -4.65% | 5.94 | -1.12% | 5.96 | -0.93% | 5.99 | -0.40% | -0.12% | ![]() |
03-23 | 6.19 | 6.20 | 5.80 | 5.81 | -5.99% | -2.22% | -3.31% | 324,143 | 19,259 | 147%![]() | 5.94 | -3.38% | 6.01 | -0.81% | 6.02 | -0.41% | 6.01 | -0.03% | -0.12% | ![]() |
03-22 | 5.93 | 6.29 | 5.93 | 6.18 | 4.75% | 0.49% | 2.81% | 295,217 | 18,155 | 144%![]() | 6.15 | 4.08% | 6.06 | 1.12% | 6.04 | 0.33% | 6.01 | 0.12% | -0.19% | ![]() |
03-19 | 5.90 | 6.05 | 5.83 | 5.90 | -2.32% | -0.15% | -1.73% | 224,230 | 13,248 | 110%![]() | 5.91 | -2.72% | 5.99 | -0.78% | 6.02 | -0.46% | 6.00 | -0.20% | -0.25% | ![]() |
03-18 | 5.97 | 6.20 | 5.95 | 6.04 | 0.67% | -0.56% | 0.40% | 239,326 | 14,536 | 118%![]() | 6.07 | 1.84% | 6.04 | -0.13% | 6.05 | 0.42% | 6.02 | 0.08% | -0.20% | ![]() |
03-17 | 6.00 | 6.02 | 5.90 | 6.00 | 0.00% | 0.60% | -0.18% | 115,664 | 6,898 | 56%![]() | 5.96 | -1.08% | 6.04 | -0.18% | 6.02 | 0.37% | 6.01 | 0.07% | -0.11% | ![]() |
03-16 | 6.10 | 6.13 | 5.98 | 6.00 | -2.28% | -0.48% | -0.12% | 207,297 | 12,497 | 93%![]() | 6.03 | -1.25% | 6.05 | 0.37% | 6.00 | 0.33% | 6.01 | 0.13% | -0.08% | ![]() |
03-15 | 6.03 | 6.17 | 6.03 | 6.14 | 1.82% | 0.57% | 2.35% | 194,572 | 11,879 | 84%![]() | 6.11 | 1.28% | 6.03 | 1.28% | 5.98 | -0.12% | 6.00 | -0.15% | -0.05% | ![]() |
03-12 | 6.01 | 6.11 | 5.95 | 6.03 | 0.50% | 0.03% | 0.37% | 178,470 | 10,757 | 74%![]() | 6.03 | 0.87% | 5.96 | 0.46% | 5.99 | -0.03% | 6.01 | -0.10% | 0.06% | ![]() |
03-11 | 5.81 | 6.13 | 5.76 | 6.00 | 0.00% | 0.40% | -0.23% | 242,675 | 14,501 | 94%![]() | 5.98 | 2.29% | 5.93 | -0.89% | 5.99 | -0.18% | 6.01 | -0.68% | 0.16% | ![]() |