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 |
2022-04-29 |
6.07 |
6.55 |
6.02 |
6.55 |
443519手 |
28052万 |
0.60 |
10.08% |
2022-04-28 |
6.11 |
6.22 |
5.92 |
5.95 |
383847手 |
23235万 |
-0.17 |
-2.78% |
2022-04-27 |
5.39 |
6.17 |
5.39 |
6.12 |
629370手 |
35951万 |
0.13 |
2.17% |
2022-04-26 |
6.17 |
6.38 |
5.99 |
5.99 |
492968手 |
30305万 |
-0.67 |
-10.06% |
2022-04-25 |
7.20 |
7.20 |
6.66 |
6.66 |
249728手 |
17118万 |
-0.74 |
-10.00% |
2022-04-22 |
7.27 |
7.52 |
7.10 |
7.40 |
113275手 |
8356万 |
0.03 |
0.41% |
2022-04-21 |
7.99 |
7.99 |
7.37 |
7.37 |
168705手 |
12842万 |
-0.55 |
-6.94% |
2022-04-20 |
8.00 |
8.13 |
7.86 |
7.92 |
130894手 |
10468万 |
-0.18 |
-2.22% |
2022-04-19 |
8.12 |
8.40 |
8.04 |
8.10 |
169060手 |
13858万 |
0.08 |
1.00% |
2022-04-18 |
8.11 |
8.13 |
7.83 |
8.02 |
98635手 |
7884万 |
-0.09 |
-1.11% |
2022-04-15 |
8.21 |
8.26 |
7.99 |
8.11 |
155337手 |
12585万 |
-0.19 |
-2.29% |
2022-04-14 |
8.25 |
8.41 |
8.24 |
8.30 |
126736手 |
10547万 |
0.12 |
1.47% |
2022-04-13 |
8.30 |
8.44 |
8.12 |
8.18 |
131983手 |
10857万 |
-0.16 |
-1.92% |
2022-04-12 |
8.29 |
8.40 |
8.10 |
8.34 |
140311手 |
11608万 |
0.05 |
0.60% |
2022-04-11 |
8.74 |
8.74 |
8.27 |
8.29 |
174468手 |
14687万 |
-0.50 |
-5.69% |
2022-04-08 |
8.76 |
8.85 |
8.53 |
8.79 |
142331手 |
12387万 |
0.03 |
0.34% |
2022-04-07 |
8.95 |
9.02 |
8.75 |
8.76 |
146556手 |
13012万 |
-0.31 |
-3.42% |
2022-04-06 |
9.12 |
9.18 |
8.92 |
9.07 |
178684手 |
16173万 |
-0.04 |
-0.44% |
2022-04-01 |
9.00 |
9.18 |
8.90 |
9.11 |
134643手 |
12228万 |
0.06 |
0.66% |
2022-03-31 |
9.26 |
9.28 |
9.04 |
9.05 |
222652手 |
20334万 |
-0.32 |
-3.42% |
2022-03-30 |
9.26 |
9.45 |
9.22 |
9.37 |
173328手 |
16190万 |
0.12 |
1.30% |
2022-03-29 |
9.29 |
9.57 |
9.14 |
9.25 |
219454手 |
20423万 |
0.06 |
0.65% |
2022-03-28 |
9.25 |
9.31 |
9.02 |
9.19 |
266754手 |
24466万 |
-0.29 |
-3.06% |
2022-03-25 |
9.55 |
10.06 |
9.41 |
9.48 |
319928手 |
30972万 |
-0.06 |
-0.63% |
2022-03-24 |
9.43 |
9.68 |
9.02 |
9.54 |
455403手 |
42472万 |
-0.24 |
-2.45% |
2022-03-23 |
10.04 |
10.06 |
9.74 |
9.78 |
218428手 |
21573万 |
-0.21 |
-2.10% |
2022-03-22 |
10.17 |
10.25 |
9.92 |
9.99 |
266681手 |
26743万 |
-0.20 |
-1.96% |
2022-03-21 |
10.17 |
10.36 |
9.96 |
10.19 |
427374手 |
43343万 |
0.10 |
0.99% |
2022-03-18 |
9.62 |
10.20 |
9.60 |
10.09 |
535938手 |
53449万 |
0.43 |
4.45% |
2022-03-17 |
9.36 |
10.18 |
9.35 |
9.66 |
499441手 |
49037万 |
0.40 |
4.32% |
2022-03-16 |
9.15 |
9.33 |
8.66 |
9.26 |
272809手 |
24708万 |
0.41 |
4.63% |
2022-03-15 |
9.28 |
9.33 |
8.82 |
8.85 |
239047手 |
21704万 |
-0.39 |
-4.22% |
2022-03-14 |
9.50 |
9.60 |
9.22 |
9.24 |
226525手 |
21323万 |
-0.36 |
-3.75% |
2022-03-11 |
9.58 |
9.73 |
9.22 |
9.60 |
405144手 |
38403万 |
-0.11 |
-1.13% |
2022-03-10 |
9.27 |
9.83 |
9.15 |
9.71 |
536518手 |
51354万 |
0.77 |
8.61% |
2022-03-09 |
9.32 |
9.36 |
8.45 |
8.94 |
325290手 |
28997万 |
-0.40 |
-4.28% |
2022-03-08 |
9.76 |
9.84 |
9.21 |
9.34 |
253335手 |
23898万 |
-0.41 |
-4.21% |
2022-03-07 |
9.85 |
10.00 |
9.68 |
9.75 |
209490手 |
20595万 |
-0.10 |
-1.01% |
2022-03-04 |
10.00 |
10.27 |
9.83 |
9.85 |
266573手 |
26642万 |
-0.25 |
-2.48% |
2022-03-03 |
10.28 |
10.32 |
10.10 |
10.10 |
199068手 |
20246万 |
-0.18 |
-1.75% |
2022-03-02 |
10.18 |
10.32 |
10.16 |
10.28 |
179222手 |
18339万 |
-0.01 |
-0.10% |
2022-03-01 |
10.27 |
10.38 |
10.13 |
10.29 |
256706手 |
26278万 |
0.05 |
0.49% |
2022-02-28 |
10.10 |
10.39 |
10.07 |
10.24 |
304206手 |
31106万 |
0.14 |
1.39% |
2022-02-25 |
10.08 |
10.38 |
10.02 |
10.10 |
295434手 |
29980万 |
0.00 |
0.00% |
2022-02-24 |
10.39 |
10.64 |
9.79 |
10.10 |
651156手 |
66720万 |
-0.33 |
-3.16% |
2022-02-23 |
10.05 |
10.47 |
9.95 |
10.43 |
438599手 |
44758万 |
0.29 |
2.86% |
2022-02-22 |
10.00 |
10.45 |
9.85 |
10.14 |
570156手 |
57851万 |
0.14 |
1.40% |
2022-02-21 |
9.51 |
10.11 |
9.50 |
10.00 |
466898手 |
46022万 |
0.52 |
5.49% |
2022-02-18 |
9.12 |
9.74 |
9.08 |
9.48 |
383653手 |
36349万 |
0.21 |
2.27% |
2022-02-17 |
9.08 |
9.52 |
9.00 |
9.27 |
413034手 |
38391万 |
0.12 |
1.31% |
2022-02-16 |
9.07 |
9.30 |
9.05 |
9.15 |
250118手 |
22893万 |
0.13 |
1.44% |
2022-02-15 |
8.91 |
9.07 |
8.76 |
9.02 |
225850手 |
20215万 |
0.11 |
1.24% |
2022-02-14 |
9.00 |
9.18 |
8.85 |
8.91 |
267221手 |
24006万 |
-0.19 |
-2.09% |
2022-02-11 |
9.03 |
9.44 |
8.98 |
9.10 |
400197手 |
36669万 |
0.11 |
1.22% |
2022-02-10 |
9.03 |
9.09 |
8.87 |
8.99 |
257682手 |
23105万 |
-0.04 |
-0.44% |
2022-02-09 |
8.88 |
9.10 |
8.76 |
9.03 |
372507手 |
33319万 |
0.06 |
0.67% |
2022-02-08 |
8.92 |
8.99 |
8.71 |
8.97 |
376559手 |
33385万 |
-0.22 |
-2.39% |
2022-02-07 |
8.94 |
9.38 |
8.65 |
9.19 |
659349手 |
59686万 |
0.26 |
2.91% |
2022-01-28 |
8.80 |
8.93 |
8.41 |
8.93 |
513986手 |
44864万 |
0.81 |
9.97% |
2022-01-27 |
8.25 |
8.43 |
8.07 |
8.12 |
389224手 |
32091万 |
0.06 |
0.74% |
2022-01-26 |
7.76 |
8.07 |
7.76 |
8.06 |
290346手 |
23053万 |
0.12 |
1.51% |
2022-01-25 |
8.13 |
8.44 |
7.92 |
7.94 |
405146手 |
33220万 |
-0.19 |
-2.34% |
2022-01-24 |
7.82 |
8.23 |
7.80 |
8.13 |
321275手 |
25812万 |
0.15 |
1.88% |
2022-01-21 |
7.90 |
8.09 |
7.68 |
7.98 |
373886手 |
29673万 |
0.02 |
0.25% |
2022-01-20 |
8.47 |
8.54 |
7.93 |
7.96 |
659464手 |
53683万 |
-0.54 |
-6.35% |
2022-01-19 |
8.51 |
8.79 |
8.41 |
8.50 |
538719手 |
46002万 |
-0.41 |
-4.60% |
2022-01-18 |
8.21 |
9.48 |
8.21 |
8.91 |
960648手 |
84419万 |
0.21 |
2.41% |
2022-01-17 |
8.70 |
8.70 |
8.70 |
8.70 |
93494手 |
8133万 |
-0.97 |
-10.03% |
2022-01-14 |
9.67 |
9.67 |
9.67 |
9.67 |
115298手 |
11149万 |
-1.07 |
-9.96% |
2022-01-13 |
11.17 |
11.18 |
10.70 |
10.74 |
220671手 |
24004万 |
-0.43 |
-3.85% |
2022-01-12 |
10.95 |
11.18 |
10.89 |
11.17 |
234522手 |
25892万 |
0.28 |
2.57% |
2022-01-11 |
10.81 |
11.08 |
10.81 |
10.89 |
170925手 |
18662万 |
0.03 |
0.28% |
2022-01-10 |
11.08 |
11.17 |
10.74 |
10.86 |
233367手 |
25435万 |
-0.23 |
-2.07% |
2022-01-07 |
11.27 |
11.36 |
11.07 |
11.09 |
238963手 |
26660万 |
-0.19 |
-1.68% |
2022-01-06 |
11.10 |
11.50 |
11.05 |
11.28 |
317948手 |
35797万 |
-0.02 |
-0.18% |
2022-01-05 |
11.90 |
11.90 |
11.01 |
11.30 |
686505手 |
77298万 |
-0.88 |
-7.22% |
2022-01-04 |
12.10 |
12.38 |
12.00 |
12.18 |
388691手 |
47360万 |
-0.27 |
-2.17% |