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 |
2022-05-17 |
10.16 |
10.19 |
10.04 |
10.09 |
85102手 |
8590万 |
-0.06 |
-0.59% |
2022-05-16 |
10.37 |
10.37 |
10.07 |
10.15 |
161707手 |
16416万 |
-0.20 |
-1.93% |
2022-05-13 |
10.14 |
10.40 |
10.11 |
10.35 |
135809手 |
13991万 |
0.27 |
2.68% |
2022-05-12 |
10.19 |
10.32 |
10.00 |
10.08 |
125833手 |
12781万 |
-0.02 |
-0.20% |
2022-05-11 |
10.28 |
10.40 |
10.09 |
10.10 |
141414手 |
14452万 |
-0.20 |
-1.94% |
2022-05-10 |
9.95 |
10.38 |
9.90 |
10.30 |
293331手 |
30004万 |
0.26 |
2.59% |
2022-05-09 |
9.70 |
10.11 |
9.69 |
10.04 |
193799手 |
19355万 |
0.29 |
2.97% |
2022-05-06 |
9.65 |
9.84 |
9.60 |
9.75 |
129334手 |
12555万 |
-0.10 |
-1.01% |
2022-05-05 |
9.69 |
9.95 |
9.61 |
9.85 |
164377手 |
16136万 |
0.17 |
1.76% |
2022-04-29 |
9.51 |
9.77 |
9.48 |
9.68 |
244898手 |
23607万 |
0.17 |
1.79% |
2022-04-28 |
9.28 |
9.64 |
9.24 |
9.51 |
203450手 |
19226万 |
0.19 |
2.04% |
2022-04-27 |
9.27 |
9.40 |
9.04 |
9.32 |
323665手 |
29973万 |
-0.06 |
-0.64% |
2022-04-26 |
9.65 |
9.75 |
9.30 |
9.38 |
170357手 |
16258万 |
-0.17 |
-1.78% |
2022-04-25 |
9.75 |
9.93 |
9.53 |
9.55 |
336208手 |
32890万 |
-0.23 |
-2.35% |
2022-04-22 |
9.38 |
9.80 |
9.29 |
9.78 |
230798手 |
22236万 |
0.38 |
4.04% |
2022-04-21 |
9.46 |
9.55 |
9.33 |
9.40 |
194333手 |
18385万 |
-0.09 |
-0.95% |
2022-04-20 |
9.74 |
9.77 |
9.44 |
9.49 |
123908手 |
11876万 |
-0.25 |
-2.57% |
2022-04-19 |
9.84 |
9.88 |
9.70 |
9.74 |
97342手 |
9521万 |
-0.10 |
-1.02% |
2022-04-18 |
9.54 |
9.86 |
9.40 |
9.84 |
243962手 |
23765万 |
0.37 |
3.91% |
2022-04-15 |
9.43 |
9.57 |
9.35 |
9.47 |
121737手 |
11503万 |
0.02 |
0.21% |
2022-04-14 |
9.54 |
9.56 |
9.44 |
9.45 |
117204手 |
11117万 |
-0.09 |
-0.94% |
2022-04-13 |
9.49 |
9.55 |
9.44 |
9.54 |
93511手 |
8888万 |
0.04 |
0.42% |
2022-04-12 |
9.52 |
9.60 |
9.30 |
9.50 |
109191手 |
10333万 |
-0.02 |
-0.21% |
2022-04-11 |
9.60 |
9.65 |
9.50 |
9.52 |
138158手 |
13226万 |
-0.03 |
-0.31% |
2022-04-08 |
9.53 |
9.61 |
9.42 |
9.55 |
77411手 |
7368万 |
0.00 |
0.00% |
2022-04-07 |
9.62 |
9.67 |
9.52 |
9.55 |
86330手 |
8268万 |
-0.11 |
-1.14% |
2022-04-06 |
9.37 |
9.67 |
9.30 |
9.66 |
140281手 |
13363万 |
0.28 |
2.98% |
2022-04-01 |
9.29 |
9.46 |
9.18 |
9.38 |
96681手 |
9034万 |
0.04 |
0.43% |
2022-03-31 |
9.30 |
9.34 |
9.26 |
9.34 |
74433手 |
6925万 |
0.03 |
0.32% |
2022-03-30 |
9.30 |
9.35 |
9.24 |
9.31 |
89187手 |
8278万 |
0.05 |
0.54% |
2022-03-29 |
9.25 |
9.30 |
9.22 |
9.26 |
88160手 |
8169万 |
0.02 |
0.22% |
2022-03-28 |
9.27 |
9.27 |
9.11 |
9.24 |
133594手 |
12279万 |
-0.11 |
-1.18% |
2022-03-25 |
9.42 |
9.55 |
9.16 |
9.35 |
246060手 |
22983万 |
-0.08 |
-0.85% |
2022-03-24 |
9.40 |
9.58 |
9.30 |
9.43 |
165396手 |
15626万 |
0.00 |
0.00% |
2022-03-23 |
9.55 |
9.75 |
9.41 |
9.43 |
224203手 |
21380万 |
-0.10 |
-1.05% |
2022-03-22 |
9.50 |
9.61 |
9.36 |
9.53 |
132500手 |
12593万 |
0.03 |
0.32% |
2022-03-21 |
9.55 |
9.60 |
9.41 |
9.50 |
130080手 |
12370万 |
-0.01 |
-0.10% |
2022-03-18 |
9.48 |
9.72 |
9.45 |
9.51 |
139029手 |
13299万 |
0.03 |
0.32% |
2022-03-17 |
9.45 |
9.60 |
9.35 |
9.48 |
138083手 |
13103万 |
0.08 |
0.85% |
2022-03-16 |
9.34 |
9.50 |
9.06 |
9.40 |
200608手 |
18538万 |
0.21 |
2.29% |
2022-03-15 |
9.70 |
9.73 |
9.10 |
9.19 |
302138手 |
28095万 |
-0.59 |
-6.03% |
2022-03-14 |
9.90 |
9.96 |
9.76 |
9.78 |
169049手 |
16651万 |
-0.14 |
-1.41% |
2022-03-11 |
9.94 |
9.96 |
9.66 |
9.92 |
196050手 |
19173万 |
-0.07 |
-0.70% |
2022-03-10 |
9.95 |
10.15 |
9.80 |
9.99 |
171771手 |
17159万 |
0.19 |
1.94% |
2022-03-09 |
9.78 |
9.96 |
9.50 |
9.80 |
209996手 |
20471万 |
0.05 |
0.51% |
2022-03-08 |
10.10 |
10.11 |
9.73 |
9.75 |
205262手 |
20308万 |
-0.33 |
-3.27% |
2022-03-07 |
10.34 |
10.49 |
10.08 |
10.08 |
176755手 |
18122万 |
-0.33 |
-3.17% |
2022-03-04 |
10.22 |
10.48 |
10.06 |
10.41 |
243580手 |
25171万 |
0.15 |
1.46% |
2022-03-03 |
10.06 |
10.30 |
10.06 |
10.26 |
213821手 |
21831万 |
0.22 |
2.19% |
2022-03-02 |
9.98 |
10.04 |
9.90 |
10.04 |
88051手 |
8782万 |
0.05 |
0.50% |
2022-03-01 |
9.99 |
10.09 |
9.95 |
9.99 |
98729手 |
9879万 |
-0.03 |
-0.30% |
2022-02-28 |
10.05 |
10.28 |
9.93 |
10.02 |
151470手 |
15240万 |
-0.12 |
-1.18% |
2022-02-25 |
9.86 |
10.15 |
9.83 |
10.14 |
262975手 |
26298万 |
0.32 |
3.26% |
2022-02-24 |
9.90 |
10.09 |
9.75 |
9.82 |
168833手 |
16751万 |
-0.13 |
-1.31% |
2022-02-23 |
10.00 |
10.02 |
9.89 |
9.95 |
101721手 |
10102万 |
-0.01 |
-0.10% |
2022-02-22 |
10.02 |
10.07 |
9.90 |
9.96 |
112934手 |
11254万 |
-0.12 |
-1.19% |
2022-02-21 |
10.11 |
10.12 |
10.03 |
10.08 |
84302手 |
8493万 |
0.01 |
0.10% |
2022-02-18 |
10.07 |
10.14 |
9.99 |
10.07 |
112955手 |
11364万 |
-0.01 |
-0.10% |
2022-02-17 |
10.18 |
10.24 |
9.99 |
10.08 |
170608手 |
17187万 |
-0.11 |
-1.08% |
2022-02-16 |
10.25 |
10.38 |
10.16 |
10.19 |
109584手 |
11230万 |
-0.01 |
-0.10% |
2022-02-15 |
10.30 |
10.33 |
10.14 |
10.20 |
129220手 |
13206万 |
-0.05 |
-0.49% |
2022-02-14 |
10.66 |
10.66 |
10.21 |
10.25 |
200695手 |
20801万 |
-0.45 |
-4.21% |
2022-02-11 |
10.80 |
10.87 |
10.60 |
10.70 |
135250手 |
14490万 |
-0.12 |
-1.11% |
2022-02-10 |
10.72 |
10.85 |
10.58 |
10.82 |
142679手 |
15309万 |
0.11 |
1.03% |
2022-02-09 |
10.59 |
10.76 |
10.45 |
10.71 |
177323手 |
18887万 |
0.15 |
1.42% |
2022-02-08 |
10.03 |
10.57 |
9.92 |
10.56 |
284370手 |
29513万 |
0.47 |
4.66% |
2022-02-07 |
9.90 |
10.11 |
9.80 |
10.09 |
228971手 |
22831万 |
0.09 |
0.90% |
2022-01-28 |
10.19 |
10.24 |
9.86 |
10.00 |
131060手 |
13178万 |
-0.22 |
-2.15% |
2022-01-27 |
10.16 |
10.26 |
10.06 |
10.22 |
121203手 |
12338万 |
-0.02 |
-0.20% |
2022-01-26 |
10.08 |
10.29 |
10.06 |
10.24 |
127533手 |
12959万 |
0.14 |
1.39% |
2022-01-25 |
10.19 |
10.26 |
10.05 |
10.10 |
168434手 |
17079万 |
-0.14 |
-1.37% |
2022-01-24 |
10.17 |
10.30 |
10.08 |
10.24 |
120161手 |
12226万 |
0.06 |
0.59% |
2022-01-21 |
10.33 |
10.35 |
10.15 |
10.18 |
136300手 |
13946万 |
-0.16 |
-1.55% |
2022-01-20 |
10.26 |
10.49 |
10.15 |
10.34 |
143025手 |
14782万 |
0.05 |
0.49% |
2022-01-19 |
10.15 |
10.35 |
10.09 |
10.29 |
161407手 |
16523万 |
0.06 |
0.59% |
2022-01-18 |
9.85 |
10.27 |
9.79 |
10.23 |
265492手 |
26786万 |
0.39 |
3.96% |
2022-01-17 |
9.84 |
9.92 |
9.72 |
9.84 |
125447手 |
12357万 |
0.02 |
0.20% |
2022-01-14 |
9.85 |
9.98 |
9.70 |
9.82 |
163860手 |
16118万 |
-0.07 |
-0.71% |
2022-01-13 |
10.02 |
10.09 |
9.85 |
9.89 |
214361手 |
21294万 |
-0.22 |
-2.18% |
2022-01-12 |
10.16 |
10.24 |
10.02 |
10.11 |
174725手 |
17625万 |
-0.04 |
-0.39% |
2022-01-11 |
10.23 |
10.45 |
10.14 |
10.15 |
128172手 |
13188万 |
-0.12 |
-1.17% |
2022-01-10 |
9.96 |
10.30 |
9.93 |
10.27 |
193345手 |
19628万 |
0.23 |
2.29% |
2022-01-07 |
10.33 |
10.40 |
10.03 |
10.04 |
323925手 |
32869万 |
-0.28 |
-2.71% |
2022-01-06 |
10.30 |
10.45 |
10.27 |
10.32 |
181533手 |
18802万 |
0.01 |
0.10% |
2022-01-05 |
10.81 |
10.84 |
10.20 |
10.31 |
601591手 |
62482万 |
-0.48 |
-4.45% |
2022-01-04 |
11.40 |
11.46 |
10.78 |
10.79 |
397471手 |
43820万 |
-0.68 |
-5.93% |
2021-12-31 |
11.06 |
11.55 |
11.02 |
11.47 |
429601手 |
48973万 |
0.44 |
3.99% |
2021-12-30 |
10.69 |
11.08 |
10.63 |
11.03 |
196183手 |
21464万 |
0.34 |
3.18% |
2021-12-29 |
11.16 |
11.16 |
10.64 |
10.69 |
242320手 |
26094万 |
-0.50 |
-4.47% |
2021-12-28 |
11.33 |
11.35 |
11.05 |
11.19 |
217264手 |
24219万 |
-0.14 |
-1.24% |
2021-12-27 |
11.08 |
11.46 |
11.05 |
11.33 |
322205手 |
36508万 |
0.22 |
1.98% |
2021-12-24 |
11.06 |
11.46 |
10.99 |
11.11 |
504586手 |
56876万 |
0.09 |
0.82% |
2021-12-23 |
10.50 |
11.02 |
10.46 |
11.02 |
315079手 |
34231万 |
0.46 |
4.36% |
2021-12-22 |
10.76 |
10.79 |
10.53 |
10.56 |
221822手 |
23541万 |
-0.20 |
-1.86% |
2021-12-21 |
10.72 |
10.88 |
10.48 |
10.76 |
323902手 |
34672万 |
-0.04 |
-0.37% |
2021-12-20 |
11.08 |
11.16 |
10.58 |
10.80 |
339182手 |
36731万 |
-0.28 |
-2.53% |
2021-12-17 |
11.15 |
11.34 |
10.98 |
11.08 |
284417手 |
31679万 |
-0.10 |
-0.89% |
2021-12-16 |
10.82 |
11.20 |
10.76 |
11.18 |
347180手 |
38362万 |
0.30 |
2.76% |
2021-12-15 |
10.52 |
11.01 |
10.45 |
10.88 |
390912手 |
42321万 |
0.34 |
3.23% |
2021-12-14 |
10.63 |
10.74 |
10.42 |
10.54 |
247784手 |
26130万 |
-0.13 |
-1.22% |
2021-12-13 |
10.80 |
11.03 |
10.63 |
10.67 |
411467手 |
44620万 |
0.05 |
0.47% |
2021-12-10 |
10.41 |
10.73 |
10.36 |
10.62 |
366103手 |
38858万 |
0.15 |
1.43% |
2021-12-09 |
10.27 |
10.57 |
10.24 |
10.47 |
257099手 |
26804万 |
0.16 |
1.55% |
2021-12-08 |
10.53 |
10.56 |
10.20 |
10.31 |
303084手 |
31306万 |
-0.20 |
-1.90% |
2021-12-07 |
10.39 |
10.59 |
10.25 |
10.51 |
215234手 |
22433万 |
0.11 |
1.06% |
2021-12-06 |
10.60 |
10.67 |
10.34 |
10.40 |
198882手 |
20809万 |
-0.18 |
-1.70% |
2021-12-03 |
10.03 |
10.68 |
9.96 |
10.58 |
361725手 |
37660万 |
0.54 |
5.38% |
2021-12-02 |
10.22 |
10.39 |
10.00 |
10.04 |
162810手 |
16544万 |
-0.18 |
-1.76% |
2021-12-01 |
9.99 |
10.25 |
9.97 |
10.22 |
162284手 |
16415万 |
0.27 |
2.71% |
2021-11-30 |
10.06 |
10.18 |
9.95 |
9.95 |
177853手 |
17868万 |
-0.07 |
-0.70% |
2021-11-29 |
9.79 |
10.18 |
9.65 |
10.02 |
260559手 |
25911万 |
0.12 |
1.21% |
2021-11-26 |
10.05 |
10.18 |
9.75 |
9.90 |
267039手 |
26439万 |
-0.22 |
-2.17% |
2021-11-25 |
9.78 |
10.45 |
9.74 |
10.12 |
553131手 |
56135万 |
0.37 |
3.79% |
2021-11-24 |
9.80 |
9.82 |
9.53 |
9.75 |
324107手 |
31349万 |
0.16 |
1.67% |
2021-11-23 |
9.52 |
9.67 |
9.49 |
9.59 |
151937手 |
14590万 |
0.06 |
0.63% |
2021-11-22 |
9.64 |
9.69 |
9.47 |
9.53 |
321145手 |
30703万 |
-0.09 |
-0.94% |
2021-11-19 |
9.53 |
9.68 |
9.42 |
9.62 |
233947手 |
22367万 |
0.09 |
0.94% |
2021-11-18 |
9.47 |
9.58 |
9.38 |
9.53 |
172479手 |
16372万 |
0.06 |
0.63% |
2021-11-17 |
9.50 |
9.57 |
9.39 |
9.47 |
152060手 |
14378万 |
-0.05 |
-0.53% |