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 |
5.55 |
5.59 |
5.48 |
5.59 |
33047手 |
1833万 |
0.04 |
0.72% |
2022-05-16 |
5.58 |
5.62 |
5.52 |
5.55 |
37354手 |
2077万 |
-0.02 |
-0.36% |
2022-05-13 |
5.46 |
5.58 |
5.43 |
5.57 |
43098手 |
2371万 |
0.12 |
2.20% |
2022-05-12 |
5.33 |
5.50 |
5.33 |
5.45 |
44066手 |
2397万 |
0.04 |
0.74% |
2022-05-11 |
5.45 |
5.54 |
5.36 |
5.41 |
74710手 |
4071万 |
0.03 |
0.56% |
2022-05-10 |
5.25 |
5.41 |
5.18 |
5.38 |
52886手 |
2805万 |
0.08 |
1.51% |
2022-05-09 |
5.24 |
5.36 |
5.19 |
5.30 |
52335手 |
2763万 |
0.04 |
0.76% |
2022-05-06 |
5.30 |
5.31 |
5.21 |
5.26 |
35180手 |
1851万 |
-0.14 |
-2.59% |
2022-05-05 |
5.35 |
5.47 |
5.30 |
5.40 |
50407手 |
2725万 |
0.07 |
1.31% |
2022-04-29 |
5.18 |
5.39 |
5.17 |
5.33 |
55527手 |
2938万 |
0.22 |
4.30% |
2022-04-28 |
5.20 |
5.26 |
5.04 |
5.11 |
50746手 |
2621万 |
-0.14 |
-2.67% |
2022-04-27 |
5.14 |
5.26 |
4.94 |
5.25 |
87700手 |
4465万 |
0.04 |
0.77% |
2022-04-26 |
5.57 |
5.64 |
5.17 |
5.21 |
115568手 |
6188万 |
-0.50 |
-8.76% |
2022-04-25 |
6.21 |
6.22 |
5.69 |
5.71 |
99007手 |
5920万 |
-0.61 |
-9.65% |
2022-04-22 |
6.34 |
6.42 |
6.21 |
6.32 |
63738手 |
4026万 |
0.03 |
0.48% |
2022-04-21 |
6.70 |
6.74 |
6.29 |
6.29 |
89365手 |
5811万 |
-0.41 |
-6.12% |
2022-04-20 |
6.79 |
6.86 |
6.66 |
6.70 |
69468手 |
4703万 |
-0.08 |
-1.18% |
2022-04-19 |
6.79 |
6.86 |
6.73 |
6.78 |
63421手 |
4301万 |
-0.02 |
-0.29% |
2022-04-18 |
6.75 |
6.89 |
6.67 |
6.80 |
85577手 |
5817万 |
-0.04 |
-0.58% |
2022-04-15 |
6.84 |
6.99 |
6.76 |
6.84 |
164876手 |
11318万 |
-0.25 |
-3.53% |
2022-04-14 |
7.21 |
7.47 |
7.02 |
7.09 |
284102手 |
20452万 |
0.08 |
1.14% |
2022-04-13 |
6.44 |
7.01 |
6.35 |
7.01 |
80156手 |
5474万 |
0.64 |
10.05% |
2022-04-12 |
6.10 |
6.37 |
6.10 |
6.37 |
45093手 |
2813万 |
0.24 |
3.92% |
2022-04-11 |
6.30 |
6.37 |
6.11 |
6.13 |
52288手 |
3246万 |
-0.26 |
-4.07% |
2022-04-08 |
6.50 |
6.58 |
6.35 |
6.39 |
52994手 |
3399万 |
-0.13 |
-1.99% |
2022-04-07 |
6.74 |
6.77 |
6.52 |
6.52 |
47961手 |
3184万 |
-0.27 |
-3.98% |
2022-04-06 |
6.72 |
6.81 |
6.67 |
6.79 |
42065手 |
2838万 |
0.05 |
0.74% |
2022-04-01 |
6.68 |
6.77 |
6.66 |
6.74 |
24479手 |
1643万 |
0.00 |
0.00% |
2022-03-31 |
6.79 |
6.80 |
6.72 |
6.74 |
26948手 |
1818万 |
-0.06 |
-0.88% |
2022-03-30 |
6.75 |
6.82 |
6.71 |
6.80 |
27212手 |
1842万 |
0.10 |
1.49% |
2022-03-29 |
6.80 |
6.86 |
6.68 |
6.70 |
41009手 |
2768万 |
-0.12 |
-1.76% |
2022-03-28 |
6.70 |
6.83 |
6.62 |
6.82 |
32500手 |
2190万 |
0.05 |
0.74% |
2022-03-25 |
6.80 |
6.85 |
6.73 |
6.77 |
25070手 |
1703万 |
-0.03 |
-0.44% |
2022-03-24 |
6.93 |
6.93 |
6.79 |
6.80 |
39047手 |
2668万 |
-0.17 |
-2.44% |
2022-03-23 |
6.99 |
7.05 |
6.92 |
6.97 |
43240手 |
3017万 |
-0.01 |
-0.14% |
2022-03-22 |
6.96 |
7.01 |
6.87 |
6.98 |
47130手 |
3270万 |
-0.02 |
-0.29% |
2022-03-21 |
6.77 |
7.16 |
6.77 |
7.00 |
83732手 |
5861万 |
0.20 |
2.94% |
2022-03-18 |
6.69 |
6.80 |
6.65 |
6.80 |
37515手 |
2524万 |
0.11 |
1.64% |
2022-03-17 |
6.77 |
6.83 |
6.68 |
6.69 |
53108手 |
3588万 |
0.01 |
0.15% |
2022-03-16 |
6.56 |
6.71 |
6.38 |
6.68 |
54129手 |
3561万 |
0.17 |
2.61% |
2022-03-15 |
6.86 |
6.87 |
6.50 |
6.51 |
58798手 |
3939万 |
-0.39 |
-5.65% |
2022-03-14 |
6.97 |
7.05 |
6.89 |
6.90 |
45250手 |
3158万 |
-0.18 |
-2.54% |
2022-03-11 |
6.88 |
7.08 |
6.74 |
7.08 |
54354手 |
3752万 |
0.12 |
1.72% |
2022-03-10 |
7.12 |
7.14 |
6.96 |
6.96 |
53844手 |
3791万 |
0.01 |
0.14% |
2022-03-09 |
6.96 |
7.01 |
6.56 |
6.95 |
86139手 |
5868万 |
0.05 |
0.72% |
2022-03-08 |
7.21 |
7.29 |
6.88 |
6.90 |
77860手 |
5468万 |
-0.31 |
-4.30% |
2022-03-07 |
7.33 |
7.36 |
7.16 |
7.21 |
70423手 |
5104万 |
-0.15 |
-2.04% |
2022-03-04 |
7.70 |
7.71 |
7.27 |
7.36 |
130548手 |
9779万 |
-0.37 |
-4.79% |
2022-03-03 |
7.83 |
7.83 |
7.72 |
7.73 |
49101手 |
3810万 |
-0.05 |
-0.64% |
2022-03-02 |
7.80 |
7.83 |
7.74 |
7.78 |
44291手 |
3444万 |
-0.04 |
-0.51% |
2022-03-01 |
7.82 |
7.85 |
7.70 |
7.82 |
56783手 |
4429万 |
0.02 |
0.26% |
2022-02-28 |
7.86 |
7.87 |
7.69 |
7.80 |
45262手 |
3511万 |
-0.05 |
-0.64% |
2022-02-25 |
7.83 |
7.99 |
7.78 |
7.85 |
64184手 |
5055万 |
0.05 |
0.64% |
2022-02-24 |
7.98 |
8.10 |
7.71 |
7.80 |
109509手 |
8659万 |
-0.17 |
-2.13% |
2022-02-23 |
7.81 |
8.03 |
7.81 |
7.97 |
64916手 |
5164万 |
0.16 |
2.05% |
2022-02-22 |
7.87 |
7.90 |
7.75 |
7.81 |
51191手 |
3998万 |
-0.11 |
-1.39% |
2022-02-21 |
7.79 |
7.94 |
7.70 |
7.92 |
62820手 |
4942万 |
0.14 |
1.80% |
2022-02-18 |
7.73 |
7.84 |
7.62 |
7.78 |
46950手 |
3631万 |
0.05 |
0.65% |
2022-02-17 |
7.82 |
7.93 |
7.73 |
7.73 |
57920手 |
4527万 |
-0.11 |
-1.40% |
2022-02-16 |
7.76 |
7.87 |
7.75 |
7.84 |
49441手 |
3859万 |
0.10 |
1.29% |
2022-02-15 |
7.77 |
7.80 |
7.67 |
7.74 |
30001手 |
2321万 |
-0.03 |
-0.39% |
2022-02-14 |
7.68 |
7.80 |
7.65 |
7.77 |
39872手 |
3084万 |
0.04 |
0.52% |
2022-02-11 |
7.90 |
7.99 |
7.69 |
7.73 |
70528手 |
5521万 |
-0.24 |
-3.01% |
2022-02-10 |
7.98 |
8.04 |
7.92 |
7.97 |
44362手 |
3536万 |
-0.03 |
-0.38% |
2022-02-09 |
7.78 |
8.03 |
7.75 |
8.00 |
72347手 |
5758万 |
0.22 |
2.83% |
2022-02-08 |
7.70 |
7.79 |
7.65 |
7.78 |
52178手 |
4030万 |
0.07 |
0.91% |
2022-02-07 |
7.84 |
7.89 |
7.67 |
7.71 |
65201手 |
5076万 |
0.06 |
0.78% |
2022-01-28 |
7.63 |
7.73 |
7.52 |
7.65 |
48086手 |
3674万 |
0.06 |
0.79% |
2022-01-27 |
7.88 |
7.95 |
7.54 |
7.59 |
74450手 |
5761万 |
-0.37 |
-4.65% |
2022-01-26 |
7.86 |
7.98 |
7.71 |
7.96 |
70467手 |
5553万 |
0.11 |
1.40% |
2022-01-25 |
8.20 |
8.27 |
7.85 |
7.85 |
104024手 |
8391万 |
-0.21 |
-2.60% |
2022-01-24 |
8.00 |
8.08 |
7.96 |
8.06 |
35206手 |
2829万 |
0.04 |
0.50% |
2022-01-21 |
8.08 |
8.15 |
7.98 |
8.02 |
63556手 |
5115万 |
-0.06 |
-0.74% |
2022-01-20 |
8.28 |
8.40 |
8.08 |
8.08 |
79015手 |
6469万 |
-0.25 |
-3.00% |
2022-01-19 |
8.38 |
8.39 |
8.22 |
8.33 |
74188手 |
6160万 |
-0.01 |
-0.12% |
2022-01-18 |
8.58 |
8.62 |
8.30 |
8.34 |
112631手 |
9469万 |
-0.24 |
-2.80% |
2022-01-17 |
8.55 |
8.67 |
8.42 |
8.58 |
87625手 |
7501万 |
0.10 |
1.18% |
2022-01-14 |
8.67 |
8.71 |
8.40 |
8.48 |
101608手 |
8694万 |
-0.23 |
-2.64% |
2022-01-13 |
8.80 |
8.90 |
8.66 |
8.71 |
98957手 |
8689万 |
-0.12 |
-1.36% |
2022-01-12 |
8.53 |
8.89 |
8.53 |
8.83 |
159971手 |
14040万 |
0.33 |
3.88% |
2022-01-11 |
8.60 |
8.72 |
8.48 |
8.50 |
89117手 |
7651万 |
-0.15 |
-1.73% |
2022-01-10 |
8.61 |
8.68 |
8.46 |
8.65 |
83204手 |
7145万 |
0.04 |
0.47% |
2022-01-07 |
8.82 |
8.87 |
8.56 |
8.61 |
99882手 |
8708万 |
-0.24 |
-2.71% |
2022-01-06 |
8.79 |
8.89 |
8.60 |
8.85 |
131507手 |
11499万 |
0.04 |
0.45% |
2022-01-05 |
8.90 |
9.04 |
8.68 |
8.81 |
193401手 |
17070万 |
-0.09 |
-1.01% |
2022-01-04 |
8.36 |
9.02 |
8.28 |
8.90 |
217477手 |
18839万 |
0.54 |
6.46% |
2021-12-31 |
8.48 |
8.53 |
8.36 |
8.36 |
105786手 |
8895万 |
-0.07 |
-0.83% |
2021-12-30 |
8.51 |
8.58 |
8.37 |
8.43 |
136748手 |
11539万 |
-0.08 |
-0.94% |
2021-12-29 |
8.25 |
8.54 |
8.13 |
8.51 |
340906手 |
28597万 |
0.25 |
3.03% |
2021-12-28 |
7.67 |
8.42 |
7.67 |
8.26 |
327326手 |
26898万 |
0.61 |
7.97% |
2021-12-27 |
7.82 |
7.84 |
7.65 |
7.65 |
58778手 |
4551万 |
-0.14 |
-1.80% |
2021-12-24 |
7.96 |
8.03 |
7.78 |
7.79 |
77919手 |
6147万 |
-0.16 |
-2.01% |
2021-12-23 |
8.02 |
8.08 |
7.94 |
7.95 |
48900手 |
3915万 |
-0.07 |
-0.87% |
2021-12-22 |
7.90 |
8.05 |
7.84 |
8.02 |
83022手 |
6617万 |
0.19 |
2.43% |
2021-12-21 |
7.76 |
7.84 |
7.74 |
7.83 |
39553手 |
3083万 |
0.07 |
0.90% |
2021-12-20 |
7.91 |
7.97 |
7.75 |
7.76 |
51112手 |
4004万 |
-0.17 |
-2.14% |
2021-12-17 |
7.98 |
8.10 |
7.88 |
7.93 |
66926手 |
5339万 |
-0.03 |
-0.38% |
2021-12-16 |
7.78 |
7.96 |
7.76 |
7.96 |
58671手 |
4617万 |
0.18 |
2.31% |
2021-12-15 |
7.70 |
7.85 |
7.69 |
7.78 |
52442手 |
4081万 |
0.04 |
0.52% |
2021-12-14 |
7.73 |
7.79 |
7.68 |
7.74 |
40129手 |
3105万 |
-0.01 |
-0.13% |
2021-12-13 |
7.77 |
7.82 |
7.71 |
7.75 |
44771手 |
3476万 |
-0.02 |
-0.26% |
2021-12-10 |
7.79 |
7.85 |
7.73 |
7.77 |
48556手 |
3772万 |
-0.03 |
-0.39% |
2021-12-09 |
7.81 |
7.88 |
7.77 |
7.80 |
57718手 |
4508万 |
0.02 |
0.26% |
2021-12-08 |
7.71 |
7.82 |
7.70 |
7.78 |
51548手 |
4003万 |
0.08 |
1.04% |
2021-12-07 |
7.95 |
8.03 |
7.63 |
7.70 |
90541手 |
7027万 |
-0.23 |
-2.90% |
2021-12-06 |
8.35 |
8.35 |
7.93 |
7.93 |
123060手 |
9949万 |
-0.42 |
-5.03% |
2021-12-03 |
8.30 |
8.44 |
8.20 |
8.35 |
73420手 |
6093万 |
0.04 |
0.48% |
2021-12-02 |
8.50 |
8.52 |
8.29 |
8.31 |
69615手 |
5828万 |
-0.19 |
-2.23% |
2021-12-01 |
8.32 |
8.54 |
8.32 |
8.50 |
79643手 |
6735万 |
0.12 |
1.43% |
2021-11-30 |
8.38 |
8.50 |
8.30 |
8.38 |
80455手 |
6760万 |
0.07 |
0.84% |
2021-11-29 |
8.29 |
8.46 |
8.22 |
8.31 |
79687手 |
6619万 |
-0.11 |
-1.31% |
2021-11-26 |
8.47 |
8.51 |
8.27 |
8.42 |
77548手 |
6507万 |
-0.08 |
-0.94% |
2021-11-25 |
8.32 |
8.63 |
8.31 |
8.50 |
124375手 |
10520万 |
0.18 |
2.16% |
2021-11-24 |
8.43 |
8.46 |
8.27 |
8.32 |
80150手 |
6674万 |
-0.09 |
-1.07% |
2021-11-23 |
8.19 |
8.46 |
8.16 |
8.41 |
102498手 |
8545万 |
0.21 |
2.56% |
2021-11-22 |
8.10 |
8.33 |
8.10 |
8.20 |
72804手 |
5982万 |
0.04 |
0.49% |
2021-11-19 |
8.02 |
8.20 |
7.97 |
8.16 |
95553手 |
7755万 |
0.06 |
0.74% |
2021-11-18 |
8.16 |
8.28 |
8.05 |
8.10 |
68215手 |
5568万 |
-0.08 |
-0.98% |