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 |
5.05 |
5.09 |
4.97 |
5.05 |
403588手 |
20278万 |
-0.01 |
-0.20% |
2022-05-16 |
5.10 |
5.12 |
5.03 |
5.06 |
347960手 |
17583万 |
-0.04 |
-0.78% |
2022-05-13 |
5.13 |
5.19 |
5.05 |
5.10 |
414308手 |
21172万 |
-0.01 |
-0.20% |
2022-05-12 |
5.13 |
5.18 |
5.05 |
5.11 |
450823手 |
23034万 |
-0.08 |
-1.54% |
2022-05-11 |
5.13 |
5.30 |
5.11 |
5.19 |
578368手 |
30111万 |
0.03 |
0.58% |
2022-05-10 |
5.01 |
5.16 |
4.93 |
5.16 |
479908手 |
24204万 |
0.08 |
1.57% |
2022-05-09 |
5.05 |
5.14 |
5.05 |
5.08 |
335246手 |
17030万 |
0.01 |
0.20% |
2022-05-06 |
5.20 |
5.26 |
5.06 |
5.07 |
505541手 |
26033万 |
-0.24 |
-4.52% |
2022-05-05 |
5.23 |
5.36 |
5.17 |
5.31 |
582350手 |
30714万 |
0.06 |
1.14% |
2022-04-29 |
5.12 |
5.32 |
5.07 |
5.25 |
788978手 |
41040万 |
0.21 |
4.17% |
2022-04-28 |
5.17 |
5.34 |
5.01 |
5.04 |
768785手 |
39463万 |
-0.25 |
-4.73% |
2022-04-27 |
5.20 |
5.35 |
5.00 |
5.29 |
955625手 |
49216万 |
-0.18 |
-3.29% |
2022-04-26 |
5.99 |
6.17 |
5.47 |
5.47 |
1227798手 |
70198万 |
-0.61 |
-10.03% |
2022-04-25 |
5.80 |
6.34 |
5.75 |
6.08 |
1509409手 |
90498万 |
0.16 |
2.70% |
2022-04-22 |
5.78 |
6.09 |
5.71 |
5.92 |
1250542手 |
74180万 |
0.13 |
2.25% |
2022-04-21 |
5.71 |
6.00 |
5.68 |
5.79 |
1020478手 |
59700万 |
0.03 |
0.52% |
2022-04-20 |
5.90 |
6.08 |
5.69 |
5.76 |
792092手 |
46329万 |
-0.21 |
-3.52% |
2022-04-19 |
5.86 |
6.05 |
5.81 |
5.97 |
746286手 |
44297万 |
0.08 |
1.36% |
2022-04-18 |
6.10 |
6.13 |
5.80 |
5.89 |
1158901手 |
69210万 |
-0.55 |
-8.54% |
2022-04-15 |
6.13 |
6.72 |
6.13 |
6.44 |
1598433手 |
101312万 |
0.22 |
3.54% |
2022-04-14 |
6.39 |
6.39 |
5.98 |
6.22 |
1322145手 |
81759万 |
0.02 |
0.32% |
2022-04-13 |
5.83 |
6.30 |
5.81 |
6.20 |
1786189手 |
108689万 |
0.25 |
4.20% |
2022-04-12 |
5.65 |
6.44 |
5.55 |
5.95 |
2060251手 |
119736万 |
-0.12 |
-1.98% |
2022-04-11 |
6.27 |
6.31 |
6.07 |
6.07 |
468693手 |
28815万 |
-0.67 |
-9.94% |
2022-04-08 |
6.12 |
6.74 |
6.01 |
6.74 |
2523308手 |
162383万 |
0.61 |
9.95% |
2022-04-07 |
6.43 |
6.93 |
6.09 |
6.13 |
2656346手 |
173772万 |
-0.17 |
-2.70% |
2022-04-06 |
5.92 |
6.30 |
5.78 |
6.30 |
1331054手 |
81442万 |
0.57 |
9.95% |
2022-04-01 |
5.17 |
5.73 |
5.16 |
5.73 |
1318120手 |
74838万 |
0.52 |
9.98% |
2022-03-31 |
5.14 |
5.28 |
5.12 |
5.21 |
229839手 |
11959万 |
0.06 |
1.17% |
2022-03-30 |
5.05 |
5.18 |
5.03 |
5.15 |
190417手 |
9755万 |
0.12 |
2.39% |
2022-03-29 |
5.06 |
5.08 |
5.01 |
5.03 |
78006手 |
3935万 |
-0.03 |
-0.59% |
2022-03-28 |
4.99 |
5.11 |
4.91 |
5.06 |
140346手 |
7041万 |
0.06 |
1.20% |
2022-03-25 |
5.05 |
5.08 |
5.00 |
5.00 |
94674手 |
4765万 |
-0.05 |
-0.99% |
2022-03-24 |
5.09 |
5.11 |
5.04 |
5.05 |
96184手 |
4872万 |
-0.05 |
-0.98% |
2022-03-23 |
5.13 |
5.14 |
5.07 |
5.10 |
119885手 |
6121万 |
-0.04 |
-0.78% |
2022-03-22 |
5.09 |
5.20 |
5.08 |
5.14 |
151988手 |
7818万 |
0.05 |
0.98% |
2022-03-21 |
5.13 |
5.15 |
5.07 |
5.09 |
125765手 |
6420万 |
-0.04 |
-0.78% |
2022-03-18 |
5.03 |
5.16 |
5.02 |
5.13 |
163736手 |
8360万 |
0.07 |
1.38% |
2022-03-17 |
5.05 |
5.13 |
5.03 |
5.06 |
173860手 |
8825万 |
0.01 |
0.20% |
2022-03-16 |
4.95 |
5.08 |
4.82 |
5.05 |
213282手 |
10608万 |
0.12 |
2.43% |
2022-03-15 |
5.08 |
5.13 |
4.92 |
4.93 |
204332手 |
10305万 |
-0.17 |
-3.33% |
2022-03-14 |
5.11 |
5.19 |
5.10 |
5.10 |
92799手 |
4766万 |
-0.10 |
-1.92% |
2022-03-11 |
5.13 |
5.21 |
5.07 |
5.20 |
148727手 |
7631万 |
0.03 |
0.58% |
2022-03-10 |
5.20 |
5.23 |
5.16 |
5.17 |
147766手 |
7678万 |
-0.01 |
-0.19% |
2022-03-09 |
5.22 |
5.31 |
5.08 |
5.18 |
254344手 |
13169万 |
-0.04 |
-0.77% |
2022-03-08 |
5.39 |
5.41 |
5.20 |
5.22 |
202185手 |
10709万 |
-0.17 |
-3.15% |
2022-03-07 |
5.42 |
5.45 |
5.38 |
5.39 |
123590手 |
6690万 |
-0.04 |
-0.74% |
2022-03-04 |
5.49 |
5.49 |
5.42 |
5.43 |
130378手 |
7101万 |
-0.07 |
-1.27% |
2022-03-03 |
5.50 |
5.56 |
5.49 |
5.50 |
129440手 |
7136万 |
0.01 |
0.18% |
2022-03-02 |
5.46 |
5.50 |
5.45 |
5.49 |
124924手 |
6843万 |
0.00 |
0.00% |
2022-03-01 |
5.45 |
5.50 |
5.44 |
5.49 |
147229手 |
8049万 |
0.05 |
0.92% |
2022-02-28 |
5.48 |
5.48 |
5.39 |
5.44 |
143736手 |
7810万 |
-0.04 |
-0.73% |
2022-02-25 |
5.50 |
5.54 |
5.47 |
5.48 |
133780手 |
7359万 |
0.02 |
0.37% |
2022-02-24 |
5.61 |
5.66 |
5.43 |
5.46 |
263406手 |
14584万 |
-0.18 |
-3.19% |
2022-02-23 |
5.62 |
5.68 |
5.61 |
5.64 |
122960手 |
6932万 |
0.00 |
0.00% |
2022-02-22 |
5.71 |
5.74 |
5.61 |
5.64 |
162229手 |
9206万 |
-0.11 |
-1.91% |
2022-02-21 |
5.72 |
5.76 |
5.69 |
5.75 |
135959手 |
7779万 |
0.01 |
0.17% |
2022-02-18 |
5.69 |
5.74 |
5.66 |
5.74 |
179462手 |
10240万 |
0.03 |
0.53% |
2022-02-17 |
5.73 |
5.77 |
5.69 |
5.71 |
178829手 |
10243万 |
-0.05 |
-0.87% |
2022-02-16 |
5.76 |
5.81 |
5.74 |
5.76 |
172857手 |
9962万 |
0.02 |
0.35% |
2022-02-15 |
5.77 |
5.82 |
5.70 |
5.74 |
252417手 |
14523万 |
-0.05 |
-0.86% |
2022-02-14 |
5.80 |
5.90 |
5.76 |
5.79 |
416136手 |
24212万 |
-0.09 |
-1.53% |
2022-02-11 |
5.79 |
6.05 |
5.79 |
5.88 |
658263手 |
38926万 |
0.03 |
0.51% |
2022-02-10 |
5.72 |
5.93 |
5.70 |
5.85 |
378139手 |
22123万 |
0.09 |
1.56% |
2022-02-09 |
5.72 |
5.84 |
5.69 |
5.76 |
462906手 |
26746万 |
0.03 |
0.52% |
2022-02-08 |
5.51 |
5.74 |
5.48 |
5.73 |
445748手 |
25235万 |
0.21 |
3.80% |
2022-02-07 |
5.48 |
5.56 |
5.45 |
5.52 |
237598手 |
13070万 |
0.09 |
1.66% |
2022-01-28 |
5.48 |
5.53 |
5.42 |
5.43 |
281855手 |
15389万 |
-0.10 |
-1.81% |
2022-01-27 |
5.45 |
5.74 |
5.35 |
5.53 |
438900手 |
24443万 |
0.05 |
0.91% |
2022-01-26 |
5.55 |
5.58 |
5.39 |
5.48 |
328375手 |
17964万 |
-0.05 |
-0.90% |
2022-01-25 |
5.78 |
5.80 |
5.52 |
5.53 |
425137手 |
24152万 |
-0.27 |
-4.66% |
2022-01-24 |
5.86 |
5.92 |
5.76 |
5.80 |
438661手 |
25580万 |
-0.10 |
-1.70% |
2022-01-21 |
5.90 |
5.99 |
5.80 |
5.90 |
954147手 |
56275万 |
-0.19 |
-3.12% |
2022-01-20 |
5.71 |
6.29 |
5.67 |
6.09 |
1359750手 |
82804万 |
0.37 |
6.47% |
2022-01-19 |
5.64 |
5.77 |
5.62 |
5.72 |
261874手 |
14922万 |
0.07 |
1.24% |
2022-01-18 |
5.61 |
5.66 |
5.59 |
5.65 |
173949手 |
9791万 |
0.05 |
0.89% |
2022-01-17 |
5.59 |
5.63 |
5.58 |
5.60 |
116470手 |
6520万 |
0.00 |
0.00% |
2022-01-14 |
5.73 |
5.75 |
5.60 |
5.60 |
244295手 |
13819万 |
-0.15 |
-2.61% |
2022-01-13 |
5.70 |
5.88 |
5.67 |
5.75 |
368217手 |
21353万 |
0.06 |
1.05% |
2022-01-12 |
5.76 |
5.77 |
5.66 |
5.69 |
161044手 |
9172万 |
-0.03 |
-0.52% |
2022-01-11 |
5.70 |
5.80 |
5.68 |
5.72 |
218373手 |
12550万 |
-0.01 |
-0.17% |
2022-01-10 |
5.73 |
5.79 |
5.67 |
5.73 |
206640手 |
11814万 |
0.03 |
0.53% |
2022-01-07 |
5.64 |
5.76 |
5.61 |
5.70 |
299975手 |
17102万 |
0.06 |
1.06% |
2022-01-06 |
5.65 |
5.69 |
5.63 |
5.64 |
138499手 |
7821万 |
-0.02 |
-0.35% |
2022-01-05 |
5.64 |
5.71 |
5.62 |
5.66 |
232114手 |
13166万 |
0.03 |
0.53% |
2022-01-04 |
5.58 |
5.64 |
5.56 |
5.63 |
130076手 |
7288万 |
0.05 |
0.90% |
2021-12-31 |
5.57 |
5.60 |
5.57 |
5.58 |
83301手 |
4650万 |
0.00 |
0.00% |
2021-12-30 |
5.57 |
5.63 |
5.56 |
5.58 |
86138手 |
4818万 |
0.01 |
0.18% |
2021-12-29 |
5.60 |
5.62 |
5.57 |
5.57 |
78732手 |
4394万 |
-0.05 |
-0.89% |
2021-12-28 |
5.58 |
5.62 |
5.58 |
5.62 |
91617手 |
5132万 |
0.03 |
0.54% |
2021-12-27 |
5.60 |
5.61 |
5.56 |
5.59 |
91728手 |
5120万 |
-0.01 |
-0.18% |
2021-12-24 |
5.63 |
5.64 |
5.58 |
5.60 |
123558手 |
6923万 |
-0.03 |
-0.53% |
2021-12-23 |
5.66 |
5.71 |
5.62 |
5.63 |
127767手 |
7229万 |
-0.05 |
-0.88% |
2021-12-22 |
5.73 |
5.76 |
5.66 |
5.68 |
190043手 |
10833万 |
-0.05 |
-0.87% |
2021-12-21 |
5.56 |
5.79 |
5.55 |
5.73 |
311478手 |
17726万 |
0.17 |
3.06% |
2021-12-20 |
5.60 |
5.62 |
5.55 |
5.56 |
135599手 |
7573万 |
-0.07 |
-1.24% |
2021-12-17 |
5.63 |
5.67 |
5.60 |
5.63 |
140748手 |
7922万 |
0.00 |
0.00% |
2021-12-16 |
5.62 |
5.65 |
5.59 |
5.63 |
116766手 |
6561万 |
0.01 |
0.18% |
2021-12-15 |
5.61 |
5.66 |
5.60 |
5.62 |
143678手 |
8083万 |
0.01 |
0.18% |
2021-12-14 |
5.65 |
5.67 |
5.60 |
5.61 |
174105手 |
9786万 |
-0.07 |
-1.23% |
2021-12-13 |
5.70 |
5.79 |
5.65 |
5.68 |
237984手 |
13579万 |
-0.02 |
-0.35% |
2021-12-10 |
5.71 |
5.78 |
5.68 |
5.70 |
379108手 |
21707万 |
-0.10 |
-1.72% |
2021-12-09 |
5.62 |
5.90 |
5.60 |
5.80 |
575974手 |
33329万 |
0.16 |
2.84% |
2021-12-08 |
5.62 |
5.64 |
5.57 |
5.64 |
170865手 |
9558万 |
0.02 |
0.36% |
2021-12-07 |
5.71 |
5.75 |
5.57 |
5.62 |
292790手 |
16553万 |
-0.04 |
-0.71% |
2021-12-06 |
5.65 |
5.85 |
5.59 |
5.66 |
484013手 |
27711万 |
0.08 |
1.43% |
2021-12-03 |
5.58 |
5.60 |
5.51 |
5.58 |
129081手 |
7173万 |
0.01 |
0.18% |
2021-12-02 |
5.58 |
5.61 |
5.53 |
5.57 |
133471手 |
7428万 |
0.01 |
0.18% |
2021-12-01 |
5.47 |
5.56 |
5.45 |
5.56 |
139391手 |
7710万 |
0.07 |
1.27% |
2021-11-30 |
5.49 |
5.51 |
5.45 |
5.49 |
79281手 |
4345万 |
0.03 |
0.55% |
2021-11-29 |
5.44 |
5.53 |
5.44 |
5.46 |
114971手 |
6311万 |
-0.05 |
-0.91% |
2021-11-26 |
5.54 |
5.56 |
5.49 |
5.51 |
97211手 |
5364万 |
-0.02 |
-0.36% |
2021-11-25 |
5.55 |
5.57 |
5.51 |
5.53 |
122552手 |
6787万 |
-0.04 |
-0.72% |
2021-11-24 |
5.49 |
5.67 |
5.46 |
5.57 |
226266手 |
12554万 |
0.08 |
1.46% |
2021-11-23 |
5.42 |
5.49 |
5.42 |
5.49 |
125282手 |
6859万 |
0.06 |
1.10% |
2021-11-22 |
5.44 |
5.46 |
5.41 |
5.43 |
92065手 |
5002万 |
-0.03 |
-0.55% |
2021-11-19 |
5.39 |
5.47 |
5.38 |
5.46 |
118977手 |
6460万 |
0.07 |
1.30% |
2021-11-18 |
5.40 |
5.42 |
5.39 |
5.39 |
77632手 |
4192万 |
-0.02 |
-0.37% |
2021-11-17 |
5.41 |
5.44 |
5.39 |
5.41 |
73734手 |
3987万 |
-0.01 |
-0.18% |