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 |
2022-05-23 |
9.58 |
9.72 |
9.55 |
9.70 |
76420手 |
7362万 |
0.17 |
1.78% |
2022-05-20 |
9.37 |
9.57 |
9.36 |
9.53 |
88369手 |
8373万 |
0.10 |
1.06% |
2022-05-19 |
9.31 |
9.50 |
9.20 |
9.43 |
79213手 |
7416万 |
0.09 |
0.96% |
2022-05-18 |
9.09 |
9.43 |
9.06 |
9.34 |
102771手 |
9586万 |
0.24 |
2.64% |
2022-05-17 |
9.05 |
9.14 |
8.94 |
9.10 |
60937手 |
5511万 |
0.05 |
0.55% |
2022-05-16 |
9.15 |
9.29 |
9.02 |
9.05 |
61345手 |
5595万 |
-0.08 |
-0.88% |
2022-05-13 |
9.17 |
9.21 |
9.00 |
9.13 |
54210手 |
4930万 |
0.03 |
0.33% |
2022-05-12 |
9.12 |
9.27 |
8.96 |
9.10 |
91384手 |
8319万 |
-0.09 |
-0.98% |
2022-05-11 |
9.06 |
9.59 |
8.98 |
9.19 |
135039手 |
12552万 |
0.26 |
2.91% |
2022-05-10 |
8.77 |
9.02 |
8.52 |
8.93 |
90881手 |
8076万 |
0.15 |
1.71% |
2022-05-09 |
8.65 |
8.95 |
8.56 |
8.78 |
94021手 |
8289万 |
0.21 |
2.45% |
2022-05-06 |
8.68 |
8.78 |
8.50 |
8.57 |
97390手 |
8412万 |
-0.31 |
-3.49% |
2022-05-05 |
8.98 |
9.05 |
8.79 |
8.88 |
165196手 |
14694万 |
-0.15 |
-1.66% |
2022-04-29 |
8.48 |
9.08 |
8.46 |
9.03 |
110456手 |
9738万 |
0.59 |
6.99% |
2022-04-28 |
8.56 |
8.60 |
8.30 |
8.44 |
89557手 |
7560万 |
-0.10 |
-1.17% |
2022-04-27 |
7.80 |
8.58 |
7.68 |
8.54 |
137502手 |
11235万 |
0.72 |
9.21% |
2022-04-26 |
8.12 |
8.34 |
7.72 |
7.82 |
164914手 |
13207万 |
-0.54 |
-6.46% |
2022-04-25 |
9.10 |
9.10 |
8.36 |
8.36 |
147238手 |
12743万 |
-0.93 |
-10.01% |
2022-04-22 |
9.45 |
9.46 |
9.17 |
9.29 |
85275手 |
7936万 |
-0.14 |
-1.49% |
2022-04-21 |
10.08 |
10.11 |
9.37 |
9.43 |
121184手 |
11737万 |
-0.64 |
-6.36% |
2022-04-20 |
10.39 |
10.41 |
10.03 |
10.07 |
72790手 |
7430万 |
-0.37 |
-3.54% |
2022-04-19 |
10.39 |
10.67 |
10.31 |
10.44 |
83992手 |
8803万 |
0.07 |
0.68% |
2022-04-18 |
10.22 |
10.49 |
9.90 |
10.37 |
102246手 |
10412万 |
0.09 |
0.88% |
2022-04-15 |
10.57 |
10.64 |
10.17 |
10.28 |
118716手 |
12254万 |
-0.46 |
-4.28% |
2022-04-14 |
10.93 |
11.03 |
10.64 |
10.74 |
116490手 |
12577万 |
-0.24 |
-2.19% |
2022-04-13 |
11.10 |
11.32 |
10.87 |
10.98 |
185741手 |
20646万 |
0.00 |
0.00% |
2022-04-12 |
10.60 |
11.11 |
10.16 |
10.98 |
180386手 |
19181万 |
0.22 |
2.04% |
2022-04-11 |
11.19 |
11.23 |
10.72 |
10.76 |
124976手 |
13645万 |
-0.49 |
-4.36% |
2022-04-08 |
11.63 |
11.65 |
11.11 |
11.25 |
161751手 |
18272万 |
-0.46 |
-3.93% |
2022-04-07 |
11.78 |
11.83 |
11.38 |
11.71 |
197619手 |
22951万 |
-0.15 |
-1.26% |
2022-04-06 |
10.90 |
11.88 |
10.89 |
11.86 |
215549手 |
24791万 |
0.88 |
8.02% |
2022-04-01 |
11.10 |
11.18 |
10.90 |
10.98 |
131746手 |
14512万 |
-0.11 |
-0.99% |
2022-03-31 |
11.40 |
11.40 |
10.97 |
11.09 |
125859手 |
13974万 |
-0.29 |
-2.55% |
2022-03-30 |
11.27 |
11.61 |
11.23 |
11.38 |
131134手 |
14944万 |
0.11 |
0.98% |
2022-03-29 |
11.75 |
11.79 |
11.10 |
11.27 |
194474手 |
22026万 |
-0.54 |
-4.57% |
2022-03-28 |
11.91 |
12.12 |
11.70 |
11.81 |
107773手 |
12791万 |
-0.31 |
-2.56% |
2022-03-25 |
12.35 |
12.53 |
12.07 |
12.12 |
111185手 |
13650万 |
-0.39 |
-3.12% |
2022-03-24 |
13.04 |
13.17 |
12.45 |
12.51 |
187890手 |
23913万 |
-0.34 |
-2.65% |
2022-03-23 |
13.02 |
13.27 |
12.68 |
12.85 |
293774手 |
38196万 |
0.46 |
3.71% |
2022-03-22 |
12.18 |
12.58 |
12.08 |
12.39 |
93145手 |
11486万 |
0.17 |
1.39% |
2022-03-21 |
12.32 |
12.59 |
12.14 |
12.22 |
105903手 |
13000万 |
-0.16 |
-1.29% |
2022-03-18 |
12.02 |
12.50 |
11.97 |
12.38 |
124680手 |
15325万 |
0.25 |
2.06% |
2022-03-17 |
11.98 |
12.46 |
11.83 |
12.13 |
140241手 |
17070万 |
0.53 |
4.57% |
2022-03-16 |
11.46 |
11.79 |
10.71 |
11.60 |
156548手 |
17557万 |
0.48 |
4.32% |
2022-03-15 |
11.75 |
11.80 |
11.11 |
11.12 |
111527手 |
12780万 |
-0.62 |
-5.28% |
2022-03-14 |
12.17 |
12.28 |
11.72 |
11.74 |
99252手 |
11904万 |
-0.64 |
-5.17% |
2022-03-11 |
12.15 |
12.43 |
11.86 |
12.38 |
118550手 |
14415万 |
0.14 |
1.14% |
2022-03-10 |
11.88 |
12.57 |
11.78 |
12.24 |
169401手 |
20606万 |
0.76 |
6.62% |
2022-03-09 |
11.71 |
11.90 |
11.03 |
11.48 |
140719手 |
16142万 |
-0.20 |
-1.71% |
2022-03-08 |
12.20 |
12.35 |
11.51 |
11.68 |
131020手 |
15487万 |
-0.51 |
-4.18% |
2022-03-07 |
12.64 |
12.78 |
12.07 |
12.19 |
146182手 |
18037万 |
-0.54 |
-4.24% |
2022-03-04 |
12.94 |
13.00 |
12.49 |
12.73 |
143703手 |
18312万 |
-0.23 |
-1.77% |
2022-03-03 |
13.18 |
13.30 |
12.85 |
12.96 |
140833手 |
18337万 |
-0.11 |
-0.84% |
2022-03-02 |
13.05 |
13.10 |
12.86 |
13.07 |
60644手 |
7880万 |
0.01 |
0.08% |
2022-03-01 |
13.06 |
13.31 |
12.88 |
13.06 |
91926手 |
12032万 |
0.00 |
0.00% |
2022-02-28 |
13.06 |
13.16 |
12.66 |
13.06 |
122338手 |
15775万 |
0.04 |
0.31% |
2022-02-25 |
13.04 |
13.31 |
12.92 |
13.02 |
140953手 |
18501万 |
0.22 |
1.72% |
2022-02-24 |
13.15 |
13.28 |
12.51 |
12.80 |
192921手 |
24862万 |
-0.36 |
-2.74% |
2022-02-23 |
12.83 |
13.27 |
12.73 |
13.16 |
147806手 |
19264万 |
0.33 |
2.57% |
2022-02-22 |
12.54 |
13.09 |
12.35 |
12.83 |
216358手 |
27696万 |
0.29 |
2.31% |
2022-02-21 |
12.13 |
12.54 |
12.01 |
12.54 |
139940手 |
17233万 |
0.61 |
5.11% |
2022-02-18 |
12.01 |
12.16 |
11.78 |
11.93 |
82080手 |
9803万 |
0.08 |
0.68% |
2022-02-17 |
11.74 |
12.05 |
11.67 |
11.85 |
106303手 |
12600万 |
0.07 |
0.59% |
2022-02-16 |
11.71 |
11.91 |
11.67 |
11.78 |
104491手 |
12334万 |
0.20 |
1.73% |
2022-02-15 |
11.69 |
11.70 |
11.35 |
11.58 |
165356手 |
19005万 |
-0.11 |
-0.94% |
2022-02-14 |
12.52 |
12.52 |
11.45 |
11.69 |
287588手 |
34012万 |
-0.91 |
-7.22% |
2022-02-11 |
13.15 |
13.15 |
12.56 |
12.60 |
110792手 |
14159万 |
-0.54 |
-4.11% |
2022-02-10 |
13.30 |
13.46 |
13.11 |
13.14 |
123703手 |
16419万 |
-0.19 |
-1.43% |
2022-02-09 |
13.45 |
13.47 |
13.06 |
13.33 |
99280手 |
13164万 |
-0.12 |
-0.89% |
2022-02-08 |
13.55 |
13.63 |
13.02 |
13.45 |
116628手 |
15494万 |
0.00 |
0.00% |
2022-02-07 |
12.83 |
13.55 |
12.81 |
13.45 |
163350手 |
21723万 |
0.87 |
6.92% |
2022-01-28 |
12.75 |
13.20 |
12.49 |
12.58 |
162824手 |
20838万 |
-0.04 |
-0.32% |
2022-01-27 |
13.00 |
13.08 |
12.51 |
12.62 |
98898手 |
12576万 |
-0.36 |
-2.77% |
2022-01-26 |
13.10 |
13.40 |
12.85 |
12.98 |
91833手 |
12047万 |
0.20 |
1.56% |
2022-01-25 |
13.40 |
13.61 |
12.78 |
12.78 |
110603手 |
14468万 |
-0.68 |
-5.05% |
2022-01-24 |
13.25 |
13.75 |
13.20 |
13.46 |
107721手 |
14586万 |
0.20 |
1.51% |
2022-01-21 |
13.59 |
13.69 |
13.10 |
13.26 |
129246手 |
17314万 |
-0.44 |
-3.21% |
2022-01-20 |
13.65 |
13.94 |
13.40 |
13.70 |
152003手 |
20682万 |
-0.16 |
-1.15% |
2022-01-19 |
14.42 |
14.50 |
13.70 |
13.86 |
176116手 |
24693万 |
-0.62 |
-4.28% |
2022-01-18 |
14.76 |
15.08 |
14.41 |
14.48 |
131078手 |
19212万 |
-0.35 |
-2.36% |
2022-01-17 |
14.30 |
14.97 |
14.17 |
14.83 |
184406手 |
27146万 |
0.56 |
3.92% |
2022-01-14 |
14.86 |
14.88 |
14.24 |
14.27 |
189320手 |
27460万 |
-0.59 |
-3.97% |
2022-01-13 |
14.90 |
15.39 |
14.50 |
14.86 |
197715手 |
29733万 |
-0.17 |
-1.13% |
2022-01-12 |
15.00 |
15.45 |
14.88 |
15.03 |
214601手 |
32479万 |
0.04 |
0.27% |
2022-01-11 |
15.40 |
16.04 |
14.95 |
14.99 |
242919手 |
37311万 |
-0.59 |
-3.79% |
2022-01-10 |
14.88 |
15.64 |
14.02 |
15.58 |
399264手 |
58928万 |
0.38 |
2.50% |
2022-01-07 |
16.11 |
16.22 |
15.18 |
15.20 |
395342手 |
61795万 |
-1.18 |
-7.20% |
2022-01-06 |
15.02 |
16.68 |
14.90 |
16.38 |
466095手 |
75342万 |
1.04 |
6.78% |
2022-01-05 |
14.84 |
15.41 |
14.60 |
15.34 |
288272手 |
43268万 |
0.30 |
2.00% |
2022-01-04 |
15.56 |
15.79 |
14.98 |
15.04 |
204754手 |
31052万 |
-0.35 |
-2.27% |
2021-12-31 |
15.58 |
15.90 |
15.28 |
15.39 |
196663手 |
30494万 |
-0.30 |
-1.91% |
2021-12-30 |
15.50 |
15.93 |
15.31 |
15.69 |
237563手 |
37239万 |
0.25 |
1.62% |
2021-12-29 |
15.54 |
15.66 |
15.11 |
15.44 |
216163手 |
33392万 |
-0.04 |
-0.26% |
2021-12-28 |
16.43 |
16.49 |
15.33 |
15.48 |
377273手 |
59273万 |
-0.97 |
-5.90% |
2021-12-27 |
16.31 |
16.72 |
16.01 |
16.45 |
364468手 |
59852万 |
0.25 |
1.54% |
2021-12-24 |
17.18 |
17.18 |
16.12 |
16.20 |
555792手 |
92070万 |
-0.63 |
-3.74% |
2021-12-23 |
15.31 |
16.83 |
15.15 |
16.83 |
604630手 |
99336万 |
1.53 |
10.00% |
2021-12-22 |
15.22 |
15.64 |
14.81 |
15.30 |
344302手 |
52416万 |
0.00 |
0.00% |
2021-12-21 |
15.82 |
15.82 |
14.99 |
15.30 |
343519手 |
52475万 |
-0.29 |
-1.86% |
2021-12-20 |
15.65 |
16.19 |
15.34 |
15.59 |
598711手 |
94388万 |
0.05 |
0.32% |
2021-12-17 |
14.59 |
16.23 |
14.56 |
15.54 |
780047手 |
120861万 |
0.74 |
5.00% |
2021-12-16 |
14.43 |
15.13 |
13.72 |
14.80 |
613704手 |
87946万 |
0.63 |
4.45% |
2021-12-15 |
15.13 |
15.46 |
14.06 |
14.17 |
669519手 |
97890万 |
-0.47 |
-3.21% |
2021-12-14 |
13.40 |
14.64 |
13.33 |
14.64 |
532231手 |
75675万 |
1.33 |
9.99% |
2021-12-13 |
13.50 |
13.94 |
13.17 |
13.31 |
339643手 |
45777万 |
0.38 |
2.94% |
2021-12-10 |
12.95 |
13.16 |
12.83 |
12.93 |
183670手 |
23795万 |
-0.01 |
-0.08% |
2021-12-09 |
13.53 |
13.63 |
12.84 |
12.94 |
272612手 |
35579万 |
-0.58 |
-4.29% |
2021-12-08 |
13.19 |
13.84 |
13.12 |
13.52 |
258336手 |
34964万 |
0.40 |
3.05% |
2021-12-07 |
14.00 |
14.15 |
12.88 |
13.12 |
394116手 |
52360万 |
-0.86 |
-6.15% |
2021-12-06 |
14.47 |
14.70 |
13.90 |
13.98 |
292615手 |
41592万 |
-0.58 |
-3.98% |
2021-12-03 |
14.82 |
15.01 |
14.48 |
14.56 |
211998手 |
31193万 |
-0.36 |
-2.41% |
2021-12-02 |
14.96 |
15.44 |
14.54 |
14.92 |
303684手 |
45480万 |
0.04 |
0.27% |
2021-12-01 |
14.99 |
15.25 |
14.62 |
14.88 |
277856手 |
41401万 |
-0.02 |
-0.13% |
2021-11-30 |
14.37 |
15.53 |
14.20 |
14.90 |
423065手 |
63198万 |
0.76 |
5.38% |
2021-11-29 |
14.20 |
14.63 |
13.93 |
14.14 |
252622手 |
35919万 |
-0.26 |
-1.81% |
2021-11-26 |
14.00 |
14.62 |
13.80 |
14.40 |
286555手 |
40878万 |
0.36 |
2.56% |
2021-11-25 |
13.75 |
14.25 |
13.60 |
14.04 |
268620手 |
37543万 |
0.43 |
3.16% |
2021-11-24 |
13.91 |
13.98 |
13.41 |
13.61 |
260702手 |
35583万 |
-0.42 |
-2.99% |
2021-11-23 |
13.89 |
14.25 |
13.46 |
14.03 |
305651手 |
42482万 |
0.15 |
1.08% |