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 |
2022-05-16 |
9.35 |
9.38 |
9.03 |
9.10 |
14288手 |
1308万 |
-0.24 |
-2.57% |
2022-05-13 |
9.23 |
9.38 |
9.10 |
9.34 |
17859手 |
1648万 |
0.15 |
1.63% |
2022-05-12 |
8.96 |
9.26 |
8.61 |
9.19 |
15459手 |
1410万 |
0.21 |
2.34% |
2022-05-11 |
9.18 |
9.28 |
8.98 |
8.98 |
13196手 |
1209万 |
-0.11 |
-1.21% |
2022-05-10 |
9.01 |
9.22 |
8.86 |
9.09 |
11575手 |
1045万 |
0.01 |
0.11% |
2022-05-09 |
8.80 |
9.10 |
8.77 |
9.08 |
9714手 |
873万 |
0.23 |
2.60% |
2022-05-06 |
8.88 |
9.01 |
8.83 |
8.85 |
13032手 |
1161万 |
-0.21 |
-2.32% |
2022-05-05 |
9.05 |
9.32 |
8.97 |
9.06 |
24330手 |
2213万 |
-0.24 |
-2.58% |
2022-04-29 |
8.79 |
9.45 |
8.72 |
9.30 |
22768手 |
2078万 |
0.58 |
6.65% |
2022-04-28 |
8.93 |
9.09 |
8.63 |
8.72 |
19033手 |
1674万 |
-0.06 |
-0.68% |
2022-04-27 |
8.60 |
8.88 |
8.31 |
8.78 |
24056手 |
2070万 |
0.16 |
1.86% |
2022-04-26 |
8.95 |
9.09 |
8.57 |
8.62 |
25765手 |
2277万 |
-0.31 |
-3.47% |
2022-04-25 |
9.59 |
9.60 |
8.85 |
8.93 |
17038手 |
1568万 |
-0.67 |
-6.98% |
2022-04-22 |
10.00 |
10.00 |
9.48 |
9.60 |
12808手 |
1237万 |
-0.39 |
-3.90% |
2022-04-21 |
10.52 |
10.56 |
9.92 |
9.99 |
15345手 |
1564万 |
-0.54 |
-5.13% |
2022-04-20 |
10.60 |
10.69 |
10.50 |
10.53 |
8551手 |
906万 |
-0.07 |
-0.66% |
2022-04-19 |
10.71 |
10.75 |
10.56 |
10.60 |
6544手 |
695万 |
-0.07 |
-0.66% |
2022-04-18 |
10.59 |
10.85 |
10.38 |
10.67 |
8483手 |
902万 |
0.07 |
0.66% |
2022-04-15 |
10.88 |
10.88 |
10.59 |
10.60 |
10023手 |
1071万 |
-0.17 |
-1.58% |
2022-04-14 |
10.68 |
10.86 |
10.68 |
10.77 |
8107手 |
874万 |
0.06 |
0.56% |
2022-04-13 |
10.86 |
10.86 |
10.69 |
10.71 |
11334手 |
1218万 |
-0.20 |
-1.83% |
2022-04-12 |
10.86 |
10.93 |
10.65 |
10.91 |
13240手 |
1430万 |
0.08 |
0.74% |
2022-04-11 |
11.08 |
11.15 |
10.81 |
10.83 |
15890手 |
1741万 |
-0.35 |
-3.13% |
2022-04-08 |
11.62 |
11.69 |
11.14 |
11.18 |
15844手 |
1781万 |
-0.33 |
-2.87% |
2022-04-07 |
11.81 |
11.81 |
11.50 |
11.51 |
13712手 |
1588万 |
-0.27 |
-2.29% |
2022-04-06 |
11.65 |
11.88 |
11.63 |
11.78 |
14177手 |
1669万 |
0.15 |
1.29% |
2022-04-01 |
11.84 |
11.95 |
11.59 |
11.63 |
20810手 |
2436万 |
-0.27 |
-2.27% |
2022-03-31 |
11.78 |
12.09 |
11.68 |
11.90 |
23375手 |
2791万 |
0.12 |
1.02% |
2022-03-30 |
11.84 |
12.10 |
11.68 |
11.78 |
23940手 |
2830万 |
0.01 |
0.09% |
2022-03-29 |
11.69 |
11.89 |
11.60 |
11.77 |
23639手 |
2784万 |
0.03 |
0.26% |
2022-03-28 |
11.71 |
11.85 |
11.56 |
11.74 |
24213手 |
2836万 |
-0.01 |
-0.09% |
2022-03-25 |
12.20 |
12.20 |
11.75 |
11.75 |
56459手 |
6726万 |
-0.46 |
-3.77% |
2022-03-24 |
11.50 |
12.72 |
11.39 |
12.21 |
87501手 |
10729万 |
0.65 |
5.62% |
2022-03-23 |
11.40 |
11.72 |
11.34 |
11.56 |
22571手 |
2602万 |
0.16 |
1.40% |
2022-03-22 |
11.30 |
11.45 |
11.21 |
11.40 |
17123手 |
1944万 |
0.05 |
0.44% |
2022-03-21 |
11.27 |
11.47 |
11.09 |
11.35 |
23712手 |
2668万 |
0.08 |
0.71% |
2022-03-18 |
11.21 |
11.39 |
11.11 |
11.27 |
9167手 |
1029万 |
0.06 |
0.54% |
2022-03-17 |
11.04 |
11.38 |
11.04 |
11.21 |
14921手 |
1677万 |
0.23 |
2.10% |
2022-03-16 |
10.98 |
11.13 |
10.50 |
10.98 |
18632手 |
2007万 |
0.11 |
1.01% |
2022-03-15 |
11.36 |
11.40 |
10.87 |
10.87 |
16591手 |
1845万 |
-0.54 |
-4.73% |
2022-03-14 |
11.51 |
11.69 |
11.35 |
11.41 |
15109手 |
1744万 |
-0.10 |
-0.87% |
2022-03-11 |
11.10 |
11.54 |
11.06 |
11.51 |
16328手 |
1851万 |
0.25 |
2.22% |
2022-03-10 |
11.11 |
11.35 |
10.93 |
11.26 |
15355手 |
1727万 |
0.35 |
3.21% |
2022-03-09 |
11.17 |
11.31 |
10.56 |
10.91 |
20157手 |
2207万 |
-0.23 |
-2.06% |
2022-03-08 |
11.72 |
11.72 |
11.13 |
11.14 |
17299手 |
1966万 |
-0.57 |
-4.87% |
2022-03-07 |
11.81 |
11.90 |
11.68 |
11.71 |
14205手 |
1670万 |
-0.10 |
-0.85% |
2022-03-04 |
11.60 |
11.96 |
11.60 |
11.81 |
18568手 |
2197万 |
0.12 |
1.03% |
2022-03-03 |
11.77 |
11.80 |
11.65 |
11.69 |
12338手 |
1447万 |
-0.05 |
-0.43% |
2022-03-02 |
11.69 |
11.76 |
11.55 |
11.74 |
10110手 |
1179万 |
0.06 |
0.51% |
2022-03-01 |
11.78 |
11.81 |
11.60 |
11.68 |
7487手 |
875万 |
0.01 |
0.09% |
2022-02-28 |
11.60 |
11.77 |
11.42 |
11.67 |
11350手 |
1322万 |
0.08 |
0.69% |
2022-02-25 |
11.40 |
11.68 |
11.40 |
11.59 |
14074手 |
1633万 |
0.19 |
1.67% |
2022-02-24 |
11.69 |
11.84 |
11.28 |
11.40 |
17830手 |
2060万 |
-0.34 |
-2.90% |
2022-02-23 |
11.65 |
11.88 |
11.64 |
11.74 |
10488手 |
1232万 |
0.08 |
0.69% |
2022-02-22 |
11.65 |
11.70 |
11.50 |
11.66 |
10961手 |
1271万 |
-0.08 |
-0.68% |
2022-02-21 |
11.58 |
11.75 |
11.49 |
11.74 |
16817手 |
1955万 |
0.21 |
1.82% |
2022-02-18 |
11.47 |
11.55 |
11.01 |
11.53 |
10558手 |
1208万 |
0.11 |
0.96% |
2022-02-17 |
11.59 |
11.69 |
11.40 |
11.42 |
11604手 |
1337万 |
-0.18 |
-1.55% |
2022-02-16 |
11.74 |
11.74 |
11.59 |
11.60 |
13357手 |
1555万 |
-0.06 |
-0.52% |
2022-02-15 |
11.64 |
11.75 |
11.59 |
11.66 |
8630手 |
1007万 |
-0.02 |
-0.17% |
2022-02-14 |
11.58 |
11.72 |
11.55 |
11.68 |
9659手 |
1123万 |
0.04 |
0.34% |
2022-02-11 |
11.91 |
11.91 |
11.63 |
11.64 |
12767手 |
1497万 |
-0.28 |
-2.35% |
2022-02-10 |
11.94 |
12.04 |
11.80 |
11.92 |
9827手 |
1170万 |
-0.02 |
-0.17% |
2022-02-09 |
11.45 |
12.00 |
11.40 |
11.94 |
23536手 |
2784万 |
0.52 |
4.55% |
2022-02-08 |
11.30 |
11.60 |
11.27 |
11.42 |
13629手 |
1557万 |
0.19 |
1.69% |
2022-02-07 |
11.18 |
11.28 |
11.00 |
11.23 |
10571手 |
1184万 |
0.18 |
1.63% |
2022-01-28 |
11.14 |
11.20 |
10.91 |
11.05 |
13002手 |
1440万 |
-0.03 |
-0.27% |
2022-01-27 |
11.32 |
11.39 |
11.03 |
11.08 |
17567手 |
1962万 |
-0.22 |
-1.95% |
2022-01-26 |
11.33 |
11.41 |
11.16 |
11.30 |
15642手 |
1761万 |
0.00 |
0.00% |
2022-01-25 |
11.66 |
11.83 |
11.28 |
11.30 |
18534手 |
2131万 |
-0.41 |
-3.50% |
2022-01-24 |
11.90 |
12.11 |
11.60 |
11.71 |
19787手 |
2319万 |
-0.25 |
-2.09% |
2022-01-21 |
12.23 |
12.26 |
11.94 |
11.96 |
21175手 |
2551万 |
-0.23 |
-1.89% |
2022-01-20 |
12.44 |
12.58 |
12.16 |
12.19 |
21079手 |
2607万 |
-0.25 |
-2.01% |
2022-01-19 |
12.52 |
12.62 |
12.35 |
12.44 |
18276手 |
2276万 |
-0.11 |
-0.88% |
2022-01-18 |
13.01 |
13.15 |
12.50 |
12.55 |
29030手 |
3682万 |
-0.42 |
-3.24% |
2022-01-17 |
12.94 |
13.14 |
12.79 |
12.97 |
27631手 |
3589万 |
0.09 |
0.70% |
2022-01-14 |
12.89 |
13.08 |
12.64 |
12.88 |
27146手 |
3504万 |
0.03 |
0.23% |
2022-01-13 |
13.19 |
13.30 |
12.79 |
12.85 |
35869手 |
4645万 |
-0.35 |
-2.65% |
2022-01-12 |
12.98 |
13.36 |
12.85 |
13.20 |
49061手 |
6447万 |
0.23 |
1.77% |
2022-01-11 |
13.10 |
13.25 |
12.90 |
12.97 |
36834手 |
4801万 |
0.05 |
0.39% |
2022-01-10 |
12.76 |
13.14 |
12.76 |
12.92 |
42818手 |
5549万 |
0.13 |
1.02% |
2022-01-07 |
13.01 |
13.57 |
12.75 |
12.79 |
84996手 |
11159万 |
-0.51 |
-3.83% |
2022-01-06 |
13.72 |
14.28 |
13.10 |
13.30 |
99185手 |
13480万 |
0.09 |
0.68% |
2022-01-05 |
12.80 |
13.48 |
12.46 |
13.21 |
77187手 |
10001万 |
0.36 |
2.80% |
2022-01-04 |
12.72 |
13.03 |
12.61 |
12.85 |
30980手 |
3983万 |
0.12 |
0.94% |
2021-12-31 |
12.24 |
13.16 |
12.24 |
12.73 |
57359手 |
7355万 |
0.49 |
4.00% |
2021-12-30 |
12.22 |
12.32 |
12.09 |
12.24 |
18134手 |
2216万 |
0.02 |
0.16% |
2021-12-29 |
12.18 |
12.48 |
11.95 |
12.22 |
27924手 |
3427万 |
0.21 |
1.75% |
2021-12-28 |
12.30 |
12.30 |
11.89 |
12.01 |
17593手 |
2111万 |
-0.09 |
-0.74% |
2021-12-27 |
11.74 |
12.18 |
11.69 |
12.10 |
34526手 |
4134万 |
0.36 |
3.07% |
2021-12-24 |
11.69 |
11.82 |
11.48 |
11.74 |
15747手 |
1833万 |
0.05 |
0.43% |
2021-12-23 |
11.81 |
11.87 |
11.66 |
11.69 |
9797手 |
1148万 |
-0.16 |
-1.35% |
2021-12-22 |
11.79 |
11.89 |
11.73 |
11.85 |
18415手 |
2175万 |
0.07 |
0.59% |
2021-12-21 |
11.66 |
11.79 |
11.60 |
11.78 |
11083手 |
1300万 |
0.10 |
0.86% |
2021-12-20 |
11.60 |
11.97 |
11.56 |
11.68 |
29725手 |
3501万 |
0.12 |
1.04% |
2021-12-17 |
11.70 |
11.75 |
11.53 |
11.56 |
25408手 |
2955万 |
-0.38 |
-3.18% |
2021-12-16 |
11.46 |
12.06 |
11.30 |
11.94 |
31646手 |
3683万 |
0.55 |
4.83% |
2021-12-15 |
11.37 |
11.44 |
11.31 |
11.39 |
9387手 |
1068万 |
0.04 |
0.35% |
2021-12-14 |
11.31 |
11.45 |
11.31 |
11.35 |
7169手 |
815万 |
-0.01 |
-0.09% |
2021-12-13 |
11.38 |
11.47 |
11.33 |
11.36 |
7307手 |
831万 |
-0.02 |
-0.18% |
2021-12-10 |
11.48 |
11.52 |
11.33 |
11.38 |
14854手 |
1693万 |
-0.08 |
-0.70% |
2021-12-09 |
11.35 |
11.48 |
11.30 |
11.46 |
10525手 |
1203万 |
0.12 |
1.06% |
2021-12-08 |
11.27 |
11.36 |
11.20 |
11.34 |
8546手 |
964万 |
0.08 |
0.71% |
2021-12-07 |
11.54 |
11.59 |
11.22 |
11.26 |
14553手 |
1650万 |
-0.24 |
-2.09% |
2021-12-06 |
11.66 |
11.79 |
11.49 |
11.50 |
13302手 |
1542万 |
-0.09 |
-0.78% |
2021-12-03 |
11.55 |
11.64 |
11.46 |
11.59 |
10746手 |
1239万 |
0.05 |
0.43% |
2021-12-02 |
11.70 |
11.77 |
11.50 |
11.54 |
12422手 |
1443万 |
-0.14 |
-1.20% |
2021-12-01 |
11.56 |
11.75 |
11.44 |
11.68 |
16122手 |
1873万 |
0.17 |
1.48% |
2021-11-30 |
11.47 |
11.64 |
11.45 |
11.51 |
12057手 |
1389万 |
0.06 |
0.52% |
2021-11-29 |
11.69 |
11.83 |
11.42 |
11.45 |
22026手 |
2537万 |
-0.21 |
-1.80% |
2021-11-26 |
11.75 |
11.82 |
11.63 |
11.66 |
8396手 |
980万 |
-0.09 |
-0.77% |
2021-11-25 |
11.80 |
11.89 |
11.60 |
11.75 |
13497手 |
1586万 |
0.00 |
0.00% |
2021-11-24 |
11.82 |
11.89 |
11.74 |
11.75 |
11757手 |
1387万 |
-0.07 |
-0.59% |
2021-11-23 |
11.96 |
11.96 |
11.70 |
11.82 |
14968手 |
1767万 |
-0.12 |
-1.00% |
2021-11-22 |
11.69 |
12.05 |
11.68 |
11.94 |
24424手 |
2911万 |
0.41 |
3.56% |
2021-11-19 |
11.46 |
11.60 |
11.41 |
11.53 |
11568手 |
1333万 |
-0.04 |
-0.35% |
2021-11-18 |
11.71 |
11.97 |
11.50 |
11.57 |
26739手 |
3138万 |
-0.16 |
-1.36% |
2021-11-17 |
11.49 |
12.20 |
11.47 |
11.73 |
41428手 |
4849万 |
0.54 |
4.83% |