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 |
7.67 |
7.80 |
7.41 |
7.80 |
395677手 |
30254万 |
0.29 |
3.86% |
2022-05-16 |
7.37 |
7.63 |
7.28 |
7.51 |
279860手 |
20921万 |
0.32 |
4.45% |
2022-05-13 |
7.33 |
7.52 |
7.09 |
7.19 |
250517手 |
18188万 |
-0.08 |
-1.10% |
2022-05-12 |
7.30 |
7.51 |
7.11 |
7.27 |
228313手 |
16674万 |
-0.08 |
-1.09% |
2022-05-11 |
7.70 |
7.77 |
7.31 |
7.35 |
341325手 |
25675万 |
-0.42 |
-5.41% |
2022-05-10 |
7.90 |
7.96 |
7.68 |
7.77 |
254827手 |
19849万 |
0.04 |
0.52% |
2022-05-09 |
7.68 |
7.80 |
7.45 |
7.73 |
188854手 |
14422万 |
0.12 |
1.58% |
2022-05-06 |
7.30 |
8.12 |
7.18 |
7.61 |
321390手 |
24741万 |
0.11 |
1.47% |
2022-05-05 |
6.76 |
7.50 |
6.74 |
7.50 |
148807手 |
10750万 |
0.68 |
9.97% |
2022-04-29 |
6.56 |
6.91 |
6.46 |
6.82 |
190196手 |
12811万 |
0.28 |
4.28% |
2022-04-28 |
6.21 |
6.73 |
6.21 |
6.54 |
320845手 |
21035万 |
0.37 |
6.00% |
2022-04-27 |
5.71 |
6.20 |
5.69 |
6.17 |
197538手 |
11736万 |
0.33 |
5.65% |
2022-04-26 |
6.22 |
6.29 |
5.80 |
5.84 |
214932手 |
13000万 |
-0.34 |
-5.50% |
2022-04-25 |
6.58 |
6.73 |
6.18 |
6.18 |
290863手 |
18708万 |
-0.69 |
-10.04% |
2022-04-22 |
6.91 |
7.15 |
6.78 |
6.87 |
331121手 |
22863万 |
-0.47 |
-6.40% |
2022-04-21 |
7.96 |
8.07 |
7.34 |
7.34 |
285277手 |
21504万 |
-0.82 |
-10.05% |
2022-04-20 |
8.41 |
8.51 |
7.98 |
8.16 |
331684手 |
27242万 |
-0.26 |
-3.09% |
2022-04-19 |
8.22 |
8.58 |
8.07 |
8.42 |
291433手 |
24380万 |
0.13 |
1.57% |
2022-04-18 |
8.22 |
8.61 |
8.17 |
8.29 |
306561手 |
25733万 |
-0.17 |
-2.01% |
2022-04-15 |
9.05 |
9.46 |
8.32 |
8.46 |
518737手 |
45415万 |
-0.53 |
-5.89% |
2022-04-14 |
8.25 |
9.21 |
8.05 |
8.99 |
564328手 |
48001万 |
0.53 |
6.26% |
2022-04-13 |
8.17 |
8.76 |
8.04 |
8.46 |
537300手 |
45140万 |
0.20 |
2.42% |
2022-04-12 |
8.28 |
8.65 |
8.05 |
8.26 |
482502手 |
40065万 |
-0.32 |
-3.73% |
2022-04-11 |
8.32 |
8.95 |
8.14 |
8.58 |
834883手 |
72019万 |
0.44 |
5.41% |
2022-04-08 |
7.63 |
8.33 |
7.63 |
8.14 |
737854手 |
59486万 |
0.57 |
7.53% |
2022-04-07 |
7.45 |
7.83 |
7.42 |
7.57 |
286073手 |
21814万 |
0.02 |
0.27% |
2022-04-06 |
7.68 |
7.93 |
7.38 |
7.55 |
382343手 |
29159万 |
-0.02 |
-0.26% |
2022-04-01 |
7.17 |
7.58 |
6.95 |
7.57 |
441810手 |
32219万 |
0.42 |
5.87% |
2022-03-31 |
7.41 |
7.44 |
7.05 |
7.15 |
369793手 |
26560万 |
-0.33 |
-4.41% |
2022-03-30 |
7.49 |
7.64 |
7.23 |
7.48 |
416452手 |
31021万 |
-0.39 |
-4.96% |
2022-03-29 |
7.41 |
8.06 |
7.24 |
7.87 |
472574手 |
36579万 |
0.46 |
6.21% |
2022-03-28 |
7.33 |
7.61 |
7.30 |
7.41 |
338861手 |
25134万 |
-0.12 |
-1.59% |
2022-03-25 |
7.62 |
7.85 |
7.46 |
7.53 |
525204手 |
40113万 |
-0.29 |
-3.71% |
2022-03-24 |
8.00 |
8.38 |
7.75 |
7.82 |
574762手 |
46253万 |
-0.03 |
-0.38% |
2022-03-23 |
7.43 |
8.08 |
7.41 |
7.85 |
564269手 |
43382万 |
0.42 |
5.65% |
2022-03-22 |
7.06 |
7.78 |
7.00 |
7.43 |
612513手 |
45973万 |
0.36 |
5.09% |
2022-03-21 |
6.94 |
7.17 |
6.81 |
7.07 |
296785手 |
20771万 |
0.21 |
3.06% |
2022-03-18 |
6.47 |
6.95 |
6.44 |
6.86 |
273455手 |
18578万 |
0.33 |
5.05% |
2022-03-17 |
6.66 |
6.77 |
6.44 |
6.53 |
252692手 |
16672万 |
-0.10 |
-1.51% |
2022-03-16 |
6.59 |
6.75 |
6.32 |
6.63 |
251227手 |
16493万 |
0.18 |
2.79% |
2022-03-15 |
6.79 |
6.90 |
6.42 |
6.45 |
296921手 |
19713万 |
-0.39 |
-5.70% |
2022-03-14 |
6.94 |
7.20 |
6.80 |
6.84 |
325583手 |
22777万 |
-0.10 |
-1.44% |
2022-03-11 |
6.68 |
7.03 |
6.67 |
6.94 |
362617手 |
25012万 |
0.23 |
3.43% |
2022-03-10 |
6.53 |
6.83 |
6.47 |
6.71 |
360777手 |
24001万 |
0.14 |
2.13% |
2022-03-09 |
6.39 |
6.84 |
6.29 |
6.57 |
406041手 |
26520万 |
0.30 |
4.79% |
2022-03-08 |
6.58 |
6.58 |
6.24 |
6.27 |
210380手 |
13460万 |
-0.20 |
-3.09% |
2022-03-07 |
6.43 |
6.78 |
6.39 |
6.47 |
262051手 |
17095万 |
0.16 |
2.54% |
2022-03-04 |
6.43 |
6.49 |
6.28 |
6.31 |
150223手 |
9559万 |
-0.12 |
-1.87% |
2022-03-03 |
6.31 |
6.53 |
6.22 |
6.43 |
231424手 |
14832万 |
0.19 |
3.04% |
2022-03-02 |
6.10 |
6.27 |
6.09 |
6.24 |
189901手 |
11766万 |
0.19 |
3.14% |
2022-03-01 |
6.02 |
6.05 |
5.96 |
6.05 |
76258手 |
4581万 |
0.05 |
0.83% |
2022-02-28 |
5.95 |
6.01 |
5.78 |
6.00 |
104035手 |
6162万 |
0.09 |
1.52% |
2022-02-25 |
5.88 |
6.00 |
5.87 |
5.91 |
90110手 |
5350万 |
0.07 |
1.20% |
2022-02-24 |
5.94 |
6.10 |
5.76 |
5.84 |
124899手 |
7407万 |
-0.14 |
-2.34% |
2022-02-23 |
5.89 |
6.00 |
5.89 |
5.98 |
81083手 |
4830万 |
0.09 |
1.53% |
2022-02-22 |
5.93 |
6.01 |
5.85 |
5.89 |
79691手 |
4709万 |
-0.09 |
-1.50% |
2022-02-21 |
5.86 |
5.99 |
5.83 |
5.98 |
70490手 |
4177万 |
0.09 |
1.53% |
2022-02-18 |
5.82 |
5.90 |
5.78 |
5.89 |
63449手 |
3717万 |
0.05 |
0.86% |
2022-02-17 |
5.99 |
5.99 |
5.83 |
5.84 |
74488手 |
4383万 |
-0.09 |
-1.52% |
2022-02-16 |
5.86 |
5.96 |
5.86 |
5.93 |
82405手 |
4876万 |
0.11 |
1.89% |
2022-02-15 |
5.96 |
5.96 |
5.78 |
5.82 |
75068手 |
4395万 |
-0.03 |
-0.51% |
2022-02-14 |
5.96 |
5.97 |
5.80 |
5.85 |
116678手 |
6869万 |
-0.11 |
-1.85% |
2022-02-11 |
6.04 |
6.07 |
5.90 |
5.96 |
89218手 |
5329万 |
-0.10 |
-1.65% |
2022-02-10 |
6.00 |
6.10 |
5.95 |
6.06 |
88004手 |
5325万 |
0.07 |
1.17% |
2022-02-09 |
6.00 |
6.05 |
5.96 |
5.99 |
84709手 |
5071万 |
-0.03 |
-0.50% |
2022-02-08 |
5.79 |
6.05 |
5.77 |
6.02 |
135241手 |
8095万 |
0.22 |
3.79% |
2022-02-07 |
5.72 |
5.83 |
5.69 |
5.80 |
93926手 |
5416万 |
0.13 |
2.29% |
2022-01-28 |
5.55 |
5.70 |
5.49 |
5.67 |
85013手 |
4770万 |
0.16 |
2.90% |
2022-01-27 |
5.63 |
5.65 |
5.50 |
5.51 |
80876手 |
4511万 |
-0.10 |
-1.78% |
2022-01-26 |
5.62 |
5.69 |
5.52 |
5.61 |
68528手 |
3845万 |
-0.01 |
-0.18% |
2022-01-25 |
5.88 |
5.88 |
5.60 |
5.62 |
123022手 |
7009万 |
-0.28 |
-4.75% |
2022-01-24 |
5.87 |
5.93 |
5.80 |
5.90 |
78048手 |
4588万 |
0.02 |
0.34% |
2022-01-21 |
6.06 |
6.08 |
5.86 |
5.88 |
129380手 |
7688万 |
-0.23 |
-3.76% |
2022-01-20 |
6.35 |
6.35 |
6.10 |
6.11 |
148110手 |
9135万 |
-0.21 |
-3.32% |
2022-01-19 |
6.16 |
6.65 |
6.14 |
6.32 |
268197手 |
17073万 |
0.17 |
2.76% |
2022-01-18 |
6.58 |
6.62 |
6.15 |
6.15 |
318940手 |
20139万 |
-0.46 |
-6.96% |
2022-01-17 |
6.58 |
6.83 |
6.36 |
6.61 |
313686手 |
20622万 |
-0.23 |
-3.36% |
2022-01-14 |
7.12 |
7.14 |
6.84 |
6.84 |
208269手 |
14482万 |
-0.33 |
-4.60% |
2022-01-13 |
7.04 |
7.29 |
6.97 |
7.17 |
245657手 |
17576万 |
0.18 |
2.58% |
2022-01-12 |
6.95 |
7.03 |
6.89 |
6.99 |
135872手 |
9477万 |
0.08 |
1.16% |
2022-01-11 |
6.89 |
7.09 |
6.86 |
6.91 |
146265手 |
10193万 |
0.02 |
0.29% |
2022-01-10 |
7.04 |
7.04 |
6.85 |
6.89 |
166638手 |
11523万 |
-0.15 |
-2.13% |
2022-01-07 |
6.97 |
7.15 |
6.95 |
7.04 |
234939手 |
16553万 |
0.05 |
0.71% |
2022-01-06 |
6.90 |
7.06 |
6.84 |
6.99 |
203933手 |
14175万 |
0.05 |
0.72% |
2022-01-05 |
6.98 |
7.08 |
6.78 |
6.94 |
258467手 |
17862万 |
-0.07 |
-1.00% |
2022-01-04 |
6.67 |
7.25 |
6.62 |
7.01 |
345752手 |
24135万 |
0.35 |
5.25% |
2021-12-31 |
6.50 |
6.68 |
6.50 |
6.66 |
169554手 |
11211万 |
0.17 |
2.62% |
2021-12-30 |
6.50 |
6.60 |
6.45 |
6.49 |
90988手 |
5934万 |
0.04 |
0.62% |
2021-12-29 |
6.43 |
6.56 |
6.38 |
6.45 |
107203手 |
6950万 |
0.01 |
0.15% |
2021-12-28 |
6.51 |
6.54 |
6.39 |
6.44 |
93704手 |
6019万 |
-0.07 |
-1.07% |
2021-12-27 |
6.40 |
6.55 |
6.35 |
6.51 |
102832手 |
6652万 |
0.12 |
1.88% |
2021-12-24 |
6.62 |
6.62 |
6.36 |
6.39 |
150517手 |
9704万 |
-0.23 |
-3.47% |
2021-12-23 |
6.76 |
6.76 |
6.58 |
6.62 |
115819手 |
7678万 |
-0.09 |
-1.34% |
2021-12-22 |
6.56 |
6.72 |
6.56 |
6.71 |
180679手 |
12048万 |
0.15 |
2.29% |
2021-12-21 |
6.34 |
6.61 |
6.33 |
6.56 |
161655手 |
10533万 |
0.20 |
3.15% |
2021-12-20 |
6.48 |
6.49 |
6.35 |
6.36 |
96161手 |
6152万 |
-0.14 |
-2.15% |
2021-12-17 |
6.62 |
6.76 |
6.45 |
6.50 |
131355手 |
8629万 |
-0.09 |
-1.37% |
2021-12-16 |
6.53 |
6.65 |
6.51 |
6.59 |
93014手 |
6120万 |
0.06 |
0.92% |
2021-12-15 |
6.40 |
6.60 |
6.38 |
6.53 |
142018手 |
9251万 |
0.11 |
1.71% |
2021-12-14 |
6.45 |
6.48 |
6.35 |
6.42 |
116465手 |
7458万 |
-0.04 |
-0.62% |
2021-12-13 |
6.56 |
6.63 |
6.45 |
6.46 |
156070手 |
10163万 |
-0.12 |
-1.82% |
2021-12-10 |
6.52 |
6.72 |
6.51 |
6.58 |
181529手 |
11995万 |
0.00 |
0.00% |
2021-12-09 |
6.55 |
6.61 |
6.51 |
6.58 |
111333手 |
7307万 |
0.02 |
0.30% |
2021-12-08 |
6.49 |
6.59 |
6.41 |
6.56 |
122876手 |
8017万 |
0.10 |
1.55% |
2021-12-07 |
6.57 |
6.61 |
6.41 |
6.46 |
119649手 |
7749万 |
-0.06 |
-0.92% |
2021-12-06 |
6.61 |
6.74 |
6.48 |
6.52 |
182124手 |
12055万 |
-0.08 |
-1.21% |
2021-12-03 |
6.56 |
6.64 |
6.47 |
6.60 |
128063手 |
8408万 |
0.08 |
1.23% |
2021-12-02 |
6.66 |
6.69 |
6.51 |
6.52 |
108319手 |
7120万 |
-0.08 |
-1.21% |
2021-12-01 |
6.47 |
6.63 |
6.40 |
6.60 |
165479手 |
10800万 |
0.17 |
2.64% |
2021-11-30 |
6.33 |
6.53 |
6.30 |
6.43 |
156280手 |
10073万 |
0.10 |
1.58% |
2021-11-29 |
6.31 |
6.39 |
6.20 |
6.33 |
133784手 |
8438万 |
-0.10 |
-1.55% |
2021-11-26 |
6.55 |
6.56 |
6.40 |
6.43 |
118948手 |
7673万 |
-0.12 |
-1.83% |
2021-11-25 |
6.57 |
6.62 |
6.47 |
6.55 |
162780手 |
10673万 |
-0.02 |
-0.30% |
2021-11-24 |
6.79 |
6.79 |
6.47 |
6.57 |
279460手 |
18415万 |
-0.27 |
-3.95% |
2021-11-23 |
6.68 |
6.97 |
6.51 |
6.84 |
312868手 |
21144万 |
0.19 |
2.86% |
2021-11-22 |
6.59 |
6.73 |
6.52 |
6.65 |
195731手 |
12964万 |
0.05 |
0.76% |
2021-11-19 |
6.59 |
6.72 |
6.50 |
6.60 |
175842手 |
11571万 |
0.10 |
1.54% |
2021-11-18 |
6.59 |
6.66 |
6.50 |
6.50 |
92932手 |
6104万 |
-0.03 |
-0.46% |
2021-11-17 |
6.42 |
6.54 |
6.37 |
6.53 |
102016手 |
6624万 |
0.14 |
2.19% |