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 |
2022-05-24 |
9.16 |
9.21 |
9.03 |
9.03 |
35149手 |
3205万 |
-0.11 |
-1.20% |
2022-05-23 |
9.16 |
9.16 |
9.06 |
9.14 |
25614手 |
2334万 |
-0.01 |
-0.11% |
2022-05-20 |
8.98 |
9.16 |
8.93 |
9.15 |
48575手 |
4402万 |
0.21 |
2.35% |
2022-05-19 |
8.96 |
8.97 |
8.86 |
8.94 |
31059手 |
2767万 |
-0.05 |
-0.56% |
2022-05-18 |
9.03 |
9.04 |
8.97 |
8.99 |
22350手 |
2012万 |
-0.01 |
-0.11% |
2022-05-17 |
9.10 |
9.15 |
8.98 |
9.00 |
51016手 |
4601万 |
-0.10 |
-1.10% |
2022-05-16 |
9.17 |
9.18 |
9.07 |
9.10 |
31573手 |
2877万 |
-0.05 |
-0.55% |
2022-05-13 |
9.10 |
9.17 |
9.07 |
9.15 |
48460手 |
4419万 |
0.05 |
0.55% |
2022-05-12 |
9.10 |
9.18 |
9.02 |
9.10 |
30979手 |
2809万 |
-0.02 |
-0.22% |
2022-05-11 |
9.24 |
9.27 |
9.09 |
9.12 |
40434手 |
3709万 |
-0.09 |
-0.98% |
2022-05-10 |
9.07 |
9.23 |
9.05 |
9.21 |
32721手 |
2994万 |
0.07 |
0.77% |
2022-05-09 |
9.11 |
9.25 |
9.10 |
9.14 |
20508手 |
1878万 |
-0.01 |
-0.11% |
2022-05-06 |
9.23 |
9.33 |
9.12 |
9.15 |
27418手 |
2525万 |
-0.23 |
-2.45% |
2022-05-05 |
9.23 |
9.43 |
9.19 |
9.38 |
38277手 |
3571万 |
0.08 |
0.86% |
2022-04-29 |
9.38 |
9.38 |
9.16 |
9.30 |
39923手 |
3702万 |
-0.10 |
-1.06% |
2022-04-28 |
9.40 |
9.54 |
9.27 |
9.40 |
27148手 |
2556万 |
0.03 |
0.32% |
2022-04-27 |
9.10 |
9.41 |
9.01 |
9.37 |
44184手 |
4068万 |
0.23 |
2.52% |
2022-04-26 |
9.28 |
9.40 |
9.10 |
9.14 |
47187手 |
4346万 |
-0.15 |
-1.61% |
2022-04-25 |
9.64 |
9.64 |
9.26 |
9.29 |
54187手 |
5121万 |
-0.39 |
-4.03% |
2022-04-22 |
9.42 |
9.72 |
9.40 |
9.68 |
38476手 |
3689万 |
0.25 |
2.65% |
2022-04-21 |
9.61 |
9.71 |
9.43 |
9.43 |
39062手 |
3737万 |
-0.18 |
-1.87% |
2022-04-20 |
9.81 |
9.85 |
9.56 |
9.61 |
39911手 |
3866万 |
-0.19 |
-1.94% |
2022-04-19 |
9.70 |
9.81 |
9.68 |
9.80 |
41267手 |
4021万 |
0.04 |
0.41% |
2022-04-18 |
9.77 |
9.82 |
9.62 |
9.76 |
31537手 |
3074万 |
-0.02 |
-0.20% |
2022-04-15 |
9.86 |
9.99 |
9.78 |
9.78 |
41761手 |
4123万 |
-0.14 |
-1.41% |
2022-04-14 |
9.90 |
9.98 |
9.85 |
9.92 |
25478手 |
2528万 |
0.03 |
0.30% |
2022-04-13 |
9.97 |
10.02 |
9.87 |
9.89 |
34398手 |
3418万 |
-0.13 |
-1.30% |
2022-04-12 |
9.88 |
10.03 |
9.73 |
10.02 |
61488手 |
6102万 |
0.16 |
1.62% |
2022-04-11 |
10.03 |
10.06 |
9.81 |
9.86 |
64314手 |
6395万 |
-0.17 |
-1.70% |
2022-04-08 |
9.90 |
10.07 |
9.83 |
10.03 |
68817手 |
6854万 |
0.19 |
1.93% |
2022-04-07 |
9.94 |
9.95 |
9.79 |
9.84 |
70939手 |
7003万 |
-0.07 |
-0.71% |
2022-04-06 |
9.83 |
9.94 |
9.77 |
9.91 |
49798手 |
4914万 |
0.12 |
1.23% |
2022-04-01 |
9.65 |
9.82 |
9.56 |
9.79 |
52252手 |
5081万 |
0.18 |
1.87% |
2022-03-31 |
9.52 |
9.74 |
9.46 |
9.61 |
66726手 |
6421万 |
0.11 |
1.16% |
2022-03-30 |
9.42 |
9.58 |
9.41 |
9.50 |
54389手 |
5157万 |
0.11 |
1.17% |
2022-03-29 |
9.37 |
9.43 |
9.28 |
9.39 |
23614手 |
2209万 |
0.01 |
0.11% |
2022-03-28 |
9.30 |
9.40 |
9.12 |
9.38 |
28031手 |
2600万 |
0.06 |
0.64% |
2022-03-25 |
9.30 |
9.40 |
9.30 |
9.32 |
17515手 |
1637万 |
0.02 |
0.21% |
2022-03-24 |
9.36 |
9.44 |
9.29 |
9.30 |
22514手 |
2104万 |
-0.10 |
-1.06% |
2022-03-23 |
9.42 |
9.48 |
9.36 |
9.40 |
25286手 |
2379万 |
-0.06 |
-0.63% |
2022-03-22 |
9.40 |
9.49 |
9.33 |
9.46 |
28386手 |
2676万 |
0.09 |
0.96% |
2022-03-21 |
9.41 |
9.47 |
9.27 |
9.37 |
22825手 |
2137万 |
-0.04 |
-0.42% |
2022-03-18 |
9.27 |
9.46 |
9.21 |
9.41 |
23382手 |
2188万 |
0.13 |
1.40% |
2022-03-17 |
9.42 |
9.48 |
9.28 |
9.28 |
32637手 |
3056万 |
-0.05 |
-0.54% |
2022-03-16 |
9.26 |
9.38 |
8.95 |
9.33 |
42485手 |
3913万 |
0.26 |
2.87% |
2022-03-15 |
9.55 |
9.62 |
9.03 |
9.07 |
52166手 |
4870万 |
-0.54 |
-5.62% |
2022-03-14 |
9.65 |
9.91 |
9.61 |
9.61 |
34666手 |
3371万 |
-0.24 |
-2.44% |
2022-03-11 |
9.69 |
9.87 |
9.55 |
9.85 |
29182手 |
2833万 |
0.13 |
1.34% |
2022-03-10 |
9.68 |
9.82 |
9.62 |
9.72 |
39578手 |
3856万 |
0.16 |
1.67% |
2022-03-09 |
9.76 |
9.85 |
9.27 |
9.56 |
61298手 |
5857万 |
-0.18 |
-1.85% |
2022-03-08 |
9.98 |
10.02 |
9.74 |
9.74 |
48901手 |
4821万 |
-0.24 |
-2.40% |
2022-03-07 |
10.06 |
10.29 |
9.93 |
9.98 |
44496手 |
4482万 |
-0.16 |
-1.58% |
2022-03-04 |
10.24 |
10.33 |
10.10 |
10.14 |
41879手 |
4258万 |
-0.12 |
-1.17% |
2022-03-03 |
10.17 |
10.44 |
10.13 |
10.26 |
43321手 |
4458万 |
0.12 |
1.18% |
2022-03-02 |
10.08 |
10.18 |
10.00 |
10.14 |
25386手 |
2567万 |
0.06 |
0.59% |
2022-03-01 |
10.19 |
10.23 |
10.02 |
10.08 |
33868手 |
3419万 |
-0.02 |
-0.20% |
2022-02-28 |
10.24 |
10.28 |
10.02 |
10.10 |
24444手 |
2464万 |
-0.06 |
-0.59% |
2022-02-25 |
10.10 |
10.30 |
10.10 |
10.16 |
26154手 |
2663万 |
0.08 |
0.79% |
2022-02-24 |
10.33 |
10.42 |
10.01 |
10.08 |
44288手 |
4493万 |
-0.29 |
-2.80% |
2022-02-23 |
10.45 |
10.53 |
10.30 |
10.37 |
27651手 |
2871万 |
-0.07 |
-0.67% |
2022-02-22 |
10.36 |
10.54 |
10.30 |
10.44 |
36680手 |
3811万 |
-0.04 |
-0.38% |
2022-02-21 |
10.56 |
10.62 |
10.41 |
10.48 |
36952手 |
3875万 |
-0.12 |
-1.13% |
2022-02-18 |
10.49 |
10.66 |
10.38 |
10.60 |
31494手 |
3328万 |
0.10 |
0.95% |
2022-02-17 |
10.47 |
10.54 |
10.41 |
10.50 |
38130手 |
3992万 |
-0.04 |
-0.38% |
2022-02-16 |
10.30 |
10.58 |
10.30 |
10.54 |
59922手 |
6268万 |
0.34 |
3.33% |
2022-02-15 |
10.43 |
10.43 |
10.15 |
10.20 |
44216手 |
4530万 |
-0.18 |
-1.73% |
2022-02-14 |
10.69 |
10.69 |
10.35 |
10.38 |
35889手 |
3741万 |
-0.20 |
-1.89% |
2022-02-11 |
10.69 |
10.69 |
10.54 |
10.58 |
37105手 |
3933万 |
-0.08 |
-0.75% |
2022-02-10 |
10.43 |
10.79 |
10.36 |
10.66 |
67715手 |
7180万 |
0.24 |
2.30% |
2022-02-09 |
10.55 |
10.56 |
10.38 |
10.42 |
59524手 |
6226万 |
-0.14 |
-1.33% |
2022-02-08 |
10.18 |
10.60 |
10.08 |
10.56 |
127813手 |
13276万 |
0.37 |
3.63% |
2022-02-07 |
9.79 |
10.19 |
9.79 |
10.19 |
76051手 |
7645万 |
0.45 |
4.62% |
2022-01-28 |
9.60 |
9.80 |
9.60 |
9.74 |
25990手 |
2522万 |
0.15 |
1.56% |
2022-01-27 |
9.61 |
9.70 |
9.56 |
9.59 |
32927手 |
3169万 |
-0.04 |
-0.41% |
2022-01-26 |
9.70 |
9.73 |
9.56 |
9.63 |
43771手 |
4216万 |
-0.06 |
-0.62% |
2022-01-25 |
9.75 |
9.83 |
9.69 |
9.69 |
35099手 |
3421万 |
-0.12 |
-1.22% |
2022-01-24 |
9.78 |
9.88 |
9.71 |
9.81 |
26669手 |
2612万 |
0.00 |
0.00% |
2022-01-21 |
10.02 |
10.09 |
9.80 |
9.81 |
37767手 |
3736万 |
-0.26 |
-2.58% |
2022-01-20 |
10.10 |
10.13 |
9.96 |
10.07 |
40949手 |
4115万 |
-0.02 |
-0.20% |
2022-01-19 |
9.89 |
10.10 |
9.87 |
10.09 |
45161手 |
4534万 |
0.20 |
2.02% |
2022-01-18 |
9.86 |
9.96 |
9.81 |
9.89 |
32840手 |
3244万 |
0.03 |
0.30% |
2022-01-17 |
9.86 |
9.94 |
9.79 |
9.86 |
31265手 |
3080万 |
-0.01 |
-0.10% |
2022-01-14 |
10.04 |
10.10 |
9.85 |
9.87 |
44013手 |
4377万 |
-0.17 |
-1.69% |
2022-01-13 |
10.11 |
10.20 |
10.02 |
10.04 |
33200手 |
3350万 |
-0.03 |
-0.30% |
2022-01-12 |
10.09 |
10.15 |
9.99 |
10.07 |
26037手 |
2616万 |
-0.02 |
-0.20% |
2022-01-11 |
10.06 |
10.22 |
10.03 |
10.09 |
31001手 |
3143万 |
0.03 |
0.30% |
2022-01-10 |
10.07 |
10.09 |
9.94 |
10.06 |
34063手 |
3416万 |
-0.02 |
-0.20% |
2022-01-07 |
10.10 |
10.17 |
10.03 |
10.08 |
39339手 |
3975万 |
-0.01 |
-0.10% |
2022-01-06 |
10.10 |
10.21 |
10.05 |
10.09 |
37579手 |
3802万 |
-0.05 |
-0.49% |
2022-01-05 |
10.07 |
10.24 |
9.95 |
10.14 |
76720手 |
7764万 |
0.07 |
0.69% |
2022-01-04 |
9.99 |
10.10 |
9.87 |
10.07 |
49798手 |
4987万 |
0.09 |
0.90% |
2021-12-31 |
10.07 |
10.25 |
9.97 |
9.98 |
60971手 |
6142万 |
-0.07 |
-0.70% |
2021-12-30 |
9.86 |
10.14 |
9.81 |
10.05 |
72214手 |
7211万 |
0.19 |
1.93% |
2021-12-29 |
9.89 |
9.98 |
9.77 |
9.86 |
37264手 |
3671万 |
-0.03 |
-0.30% |
2021-12-28 |
9.74 |
9.89 |
9.70 |
9.89 |
50821手 |
4980万 |
0.14 |
1.44% |
2021-12-27 |
9.62 |
9.86 |
9.61 |
9.75 |
59695手 |
5831万 |
0.13 |
1.35% |
2021-12-24 |
9.71 |
9.75 |
9.61 |
9.62 |
26171手 |
2524万 |
-0.09 |
-0.93% |
2021-12-23 |
9.64 |
9.75 |
9.60 |
9.71 |
52000手 |
5039万 |
0.07 |
0.73% |
2021-12-22 |
9.62 |
9.68 |
9.58 |
9.64 |
28519手 |
2745万 |
0.02 |
0.21% |
2021-12-21 |
9.48 |
9.65 |
9.48 |
9.62 |
40323手 |
3868万 |
0.10 |
1.05% |
2021-12-20 |
9.60 |
9.61 |
9.49 |
9.52 |
44398手 |
4234万 |
-0.07 |
-0.73% |
2021-12-17 |
9.68 |
9.68 |
9.58 |
9.59 |
37707手 |
3627万 |
-0.02 |
-0.21% |
2021-12-16 |
9.55 |
9.62 |
9.50 |
9.61 |
32884手 |
3152万 |
0.08 |
0.84% |
2021-12-15 |
9.50 |
9.61 |
9.47 |
9.53 |
42928手 |
4088万 |
0.00 |
0.00% |
2021-12-14 |
9.54 |
9.61 |
9.49 |
9.53 |
37815手 |
3609万 |
-0.06 |
-0.63% |
2021-12-13 |
9.53 |
9.66 |
9.49 |
9.59 |
48473手 |
4650万 |
-0.01 |
-0.10% |
2021-12-10 |
9.63 |
9.64 |
9.38 |
9.60 |
154778手 |
14715万 |
-0.04 |
-0.41% |
2021-12-09 |
9.71 |
9.75 |
9.63 |
9.64 |
70874手 |
6848万 |
-0.06 |
-0.62% |
2021-12-08 |
9.76 |
9.76 |
9.66 |
9.70 |
45372手 |
4398万 |
-0.06 |
-0.61% |
2021-12-07 |
9.70 |
9.78 |
9.63 |
9.76 |
41802手 |
4054万 |
0.08 |
0.83% |
2021-12-06 |
9.71 |
9.78 |
9.67 |
9.68 |
46496手 |
4514万 |
-0.06 |
-0.62% |
2021-12-03 |
9.69 |
9.83 |
9.64 |
9.74 |
54677手 |
5333万 |
0.11 |
1.14% |
2021-12-02 |
9.63 |
9.72 |
9.57 |
9.63 |
36812手 |
3555万 |
0.02 |
0.21% |
2021-12-01 |
9.58 |
9.65 |
9.54 |
9.61 |
39832手 |
3817万 |
0.06 |
0.63% |
2021-11-30 |
9.64 |
9.75 |
9.55 |
9.55 |
45954手 |
4431万 |
-0.09 |
-0.93% |
2021-11-29 |
9.55 |
9.75 |
9.52 |
9.64 |
48565手 |
4687万 |
-0.04 |
-0.41% |
2021-11-26 |
9.90 |
9.92 |
9.63 |
9.68 |
59395手 |
5790万 |
-0.23 |
-2.32% |
2021-11-25 |
10.05 |
10.06 |
9.90 |
9.91 |
47542手 |
4727万 |
-0.14 |
-1.39% |
2021-11-24 |
9.99 |
10.37 |
9.96 |
10.05 |
83258手 |
8434万 |
0.15 |
1.51% |