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 |
2022-05-20 |
7.26 |
8.56 |
7.00 |
7.42 |
253294手 |
19545万 |
-0.09 |
-1.20% |
2022-05-19 |
6.27 |
7.51 |
6.27 |
7.51 |
229161手 |
16428万 |
1.25 |
19.97% |
2022-05-18 |
6.09 |
6.56 |
5.76 |
6.26 |
121610手 |
7554万 |
-0.22 |
-3.40% |
2022-05-17 |
5.90 |
6.60 |
5.78 |
6.48 |
192275手 |
12048万 |
0.84 |
14.89% |
2022-05-16 |
4.78 |
5.64 |
4.73 |
5.64 |
128049手 |
6708万 |
0.94 |
20.00% |
2022-05-13 |
4.77 |
4.84 |
4.68 |
4.70 |
23350手 |
1105万 |
-0.06 |
-1.26% |
2022-05-12 |
4.71 |
4.87 |
4.71 |
4.76 |
27576手 |
1317万 |
-0.03 |
-0.63% |
2022-05-11 |
4.95 |
5.01 |
4.75 |
4.79 |
40674手 |
1993万 |
-0.12 |
-2.44% |
2022-05-10 |
4.84 |
5.01 |
4.80 |
4.91 |
35133手 |
1722万 |
0.03 |
0.61% |
2022-05-09 |
4.71 |
4.91 |
4.71 |
4.88 |
35195手 |
1700万 |
0.02 |
0.41% |
2022-05-06 |
4.95 |
5.22 |
4.85 |
4.86 |
57274手 |
2864万 |
-0.21 |
-4.14% |
2022-05-05 |
4.76 |
5.28 |
4.65 |
5.07 |
67154手 |
3326万 |
0.31 |
6.51% |
2022-04-29 |
4.71 |
4.81 |
4.62 |
4.76 |
52610手 |
2487万 |
0.07 |
1.49% |
2022-04-28 |
4.69 |
5.05 |
4.48 |
4.69 |
87064手 |
4166万 |
0.00 |
0.00% |
2022-04-27 |
4.30 |
4.98 |
4.25 |
4.69 |
81577手 |
3757万 |
0.47 |
11.14% |
2022-04-26 |
4.15 |
4.51 |
4.15 |
4.22 |
50514手 |
2172万 |
-0.30 |
-6.64% |
2022-04-25 |
4.37 |
5.08 |
4.26 |
4.52 |
75688手 |
3550万 |
0.06 |
1.34% |
2022-04-22 |
4.60 |
4.69 |
4.44 |
4.46 |
44753手 |
2040万 |
-0.22 |
-4.70% |
2022-04-21 |
5.10 |
5.14 |
4.67 |
4.68 |
70581手 |
3405万 |
-0.50 |
-9.65% |
2022-04-20 |
5.61 |
5.63 |
5.12 |
5.18 |
71197手 |
3788万 |
-0.47 |
-8.32% |
2022-04-19 |
5.63 |
5.80 |
5.57 |
5.65 |
28718手 |
1634万 |
0.03 |
0.53% |
2022-04-18 |
5.55 |
5.68 |
5.53 |
5.62 |
19160手 |
1076万 |
0.04 |
0.72% |
2022-04-15 |
5.94 |
5.94 |
5.50 |
5.58 |
42095手 |
2374万 |
-0.38 |
-6.38% |
2022-04-14 |
5.95 |
6.03 |
5.94 |
5.96 |
19663手 |
1175万 |
0.02 |
0.34% |
2022-04-13 |
6.13 |
6.16 |
5.93 |
5.94 |
25854手 |
1556万 |
-0.17 |
-2.78% |
2022-04-12 |
6.16 |
6.16 |
5.97 |
6.11 |
28532手 |
1727万 |
-0.08 |
-1.29% |
2022-04-11 |
6.09 |
6.28 |
6.04 |
6.19 |
36148手 |
2226万 |
0.09 |
1.48% |
2022-04-08 |
6.25 |
6.29 |
6.01 |
6.10 |
21048手 |
1288万 |
-0.17 |
-2.71% |
2022-04-07 |
6.45 |
6.56 |
6.27 |
6.27 |
30414手 |
1945万 |
-0.21 |
-3.24% |
2022-04-06 |
6.37 |
6.55 |
6.30 |
6.48 |
29573手 |
1901万 |
0.13 |
2.05% |
2022-04-01 |
6.44 |
6.51 |
6.33 |
6.35 |
29728手 |
1900万 |
-0.11 |
-1.70% |
2022-03-31 |
6.60 |
6.69 |
6.42 |
6.46 |
47808手 |
3126万 |
-0.24 |
-3.58% |
2022-03-30 |
6.60 |
6.93 |
6.56 |
6.70 |
58832手 |
3975万 |
0.03 |
0.45% |
2022-03-29 |
6.44 |
6.77 |
6.44 |
6.67 |
52403手 |
3465万 |
0.22 |
3.41% |
2022-03-28 |
6.46 |
6.65 |
6.43 |
6.45 |
24797手 |
1617万 |
-0.04 |
-0.62% |
2022-03-25 |
6.41 |
6.69 |
6.41 |
6.49 |
29306手 |
1918万 |
0.02 |
0.31% |
2022-03-24 |
6.55 |
6.72 |
6.47 |
6.47 |
31202手 |
2051万 |
-0.10 |
-1.52% |
2022-03-23 |
6.60 |
6.71 |
6.49 |
6.57 |
26714手 |
1758万 |
-0.07 |
-1.05% |
2022-03-22 |
6.77 |
6.81 |
6.56 |
6.64 |
49992手 |
3329万 |
-0.16 |
-2.35% |
2022-03-21 |
6.35 |
7.01 |
6.33 |
6.80 |
80418手 |
5418万 |
0.46 |
7.26% |
2022-03-18 |
6.27 |
6.43 |
6.24 |
6.34 |
23870手 |
1512万 |
0.10 |
1.60% |
2022-03-17 |
6.18 |
6.38 |
6.18 |
6.24 |
30479手 |
1915万 |
0.05 |
0.81% |
2022-03-16 |
6.12 |
6.22 |
5.91 |
6.19 |
31719手 |
1935万 |
0.11 |
1.81% |
2022-03-15 |
6.42 |
6.42 |
6.06 |
6.08 |
29973手 |
1857万 |
-0.35 |
-5.44% |
2022-03-14 |
6.38 |
6.60 |
6.38 |
6.43 |
24898手 |
1607万 |
-0.10 |
-1.53% |
2022-03-11 |
6.36 |
6.65 |
6.27 |
6.53 |
37642手 |
2447万 |
0.17 |
2.67% |
2022-03-10 |
6.40 |
6.44 |
6.31 |
6.36 |
19758手 |
1261万 |
0.07 |
1.11% |
2022-03-09 |
6.40 |
6.46 |
5.98 |
6.29 |
27321手 |
1715万 |
-0.08 |
-1.26% |
2022-03-08 |
6.58 |
6.58 |
6.31 |
6.37 |
26491手 |
1693万 |
-0.15 |
-2.30% |
2022-03-07 |
6.59 |
6.74 |
6.48 |
6.52 |
25361手 |
1673万 |
-0.11 |
-1.66% |
2022-03-04 |
6.86 |
6.88 |
6.60 |
6.63 |
35613手 |
2399万 |
-0.20 |
-2.93% |
2022-03-03 |
6.90 |
7.03 |
6.80 |
6.83 |
29377手 |
2018万 |
-0.11 |
-1.58% |
2022-03-02 |
6.79 |
7.09 |
6.72 |
6.94 |
43166手 |
2999万 |
0.14 |
2.06% |
2022-03-01 |
6.86 |
6.86 |
6.72 |
6.80 |
24851手 |
1683万 |
0.07 |
1.04% |
2022-02-28 |
6.90 |
6.97 |
6.69 |
6.73 |
31745手 |
2146万 |
-0.21 |
-3.03% |
2022-02-25 |
7.01 |
7.21 |
6.92 |
6.94 |
51796手 |
3639万 |
-0.16 |
-2.25% |
2022-02-24 |
6.91 |
7.48 |
6.91 |
7.10 |
86523手 |
6243万 |
0.02 |
0.28% |
2022-02-23 |
6.90 |
7.35 |
6.90 |
7.08 |
65633手 |
4669万 |
0.26 |
3.81% |
2022-02-22 |
6.73 |
6.98 |
6.63 |
6.82 |
57207手 |
3905万 |
0.08 |
1.19% |
2022-02-21 |
6.51 |
6.96 |
6.48 |
6.74 |
49973手 |
3373万 |
0.25 |
3.85% |
2022-02-18 |
6.37 |
6.51 |
6.33 |
6.49 |
19046手 |
1226万 |
0.06 |
0.93% |
2022-02-17 |
6.50 |
6.53 |
6.41 |
6.43 |
23721手 |
1534万 |
-0.09 |
-1.38% |
2022-02-16 |
6.50 |
6.55 |
6.47 |
6.52 |
20634手 |
1342万 |
0.02 |
0.31% |
2022-02-15 |
6.52 |
6.55 |
6.44 |
6.50 |
17294手 |
1122万 |
-0.02 |
-0.31% |
2022-02-14 |
6.42 |
6.59 |
6.40 |
6.52 |
21617手 |
1409万 |
0.02 |
0.31% |
2022-02-11 |
6.76 |
6.79 |
6.45 |
6.50 |
37959手 |
2489万 |
-0.27 |
-3.99% |
2022-02-10 |
6.75 |
6.95 |
6.64 |
6.77 |
37728手 |
2560万 |
0.03 |
0.45% |
2022-02-09 |
6.66 |
6.83 |
6.60 |
6.74 |
36497手 |
2462万 |
0.19 |
2.90% |
2022-02-08 |
6.40 |
6.59 |
6.39 |
6.55 |
27828手 |
1814万 |
0.10 |
1.55% |
2022-02-07 |
6.37 |
6.57 |
6.36 |
6.45 |
30817手 |
1990万 |
0.05 |
0.78% |
2022-01-28 |
6.32 |
6.55 |
6.28 |
6.40 |
28645手 |
1829万 |
0.11 |
1.75% |
2022-01-27 |
6.85 |
6.85 |
6.21 |
6.29 |
37187手 |
2409万 |
-0.47 |
-6.95% |
2022-01-26 |
6.79 |
7.00 |
6.74 |
6.76 |
21961手 |
1494万 |
-0.09 |
-1.31% |
2022-01-25 |
6.88 |
7.12 |
6.82 |
6.85 |
34312手 |
2390万 |
-0.07 |
-1.01% |
2022-01-24 |
7.20 |
7.20 |
6.87 |
6.92 |
40063手 |
2785万 |
-0.28 |
-3.89% |
2022-01-21 |
7.82 |
7.82 |
7.20 |
7.20 |
65489手 |
4787万 |
-0.62 |
-7.93% |
2022-01-20 |
7.80 |
8.04 |
7.72 |
7.82 |
49601手 |
3930万 |
0.01 |
0.13% |
2022-01-19 |
7.83 |
7.95 |
7.73 |
7.81 |
36244手 |
2831万 |
-0.07 |
-0.89% |
2022-01-18 |
8.10 |
8.22 |
7.83 |
7.88 |
61714手 |
4912万 |
-0.29 |
-3.55% |
2022-01-17 |
8.06 |
8.25 |
7.79 |
8.17 |
91261手 |
7354万 |
-0.17 |
-2.04% |
2022-01-14 |
7.66 |
8.88 |
7.66 |
8.34 |
167039手 |
14089万 |
0.63 |
8.17% |
2022-01-13 |
7.79 |
7.92 |
7.71 |
7.71 |
36632手 |
2863万 |
-0.11 |
-1.41% |
2022-01-12 |
7.70 |
7.87 |
7.67 |
7.82 |
41650手 |
3244万 |
0.09 |
1.16% |
2022-01-11 |
7.67 |
7.75 |
7.61 |
7.73 |
30865手 |
2371万 |
0.03 |
0.39% |
2022-01-10 |
7.59 |
7.76 |
7.56 |
7.70 |
27559手 |
2118万 |
0.11 |
1.45% |
2022-01-07 |
7.78 |
7.87 |
7.58 |
7.59 |
38380手 |
2957万 |
-0.20 |
-2.57% |
2022-01-06 |
7.86 |
7.86 |
7.70 |
7.79 |
35400手 |
2749万 |
-0.04 |
-0.51% |
2022-01-05 |
7.80 |
7.99 |
7.80 |
7.83 |
40541手 |
3195万 |
-0.06 |
-0.76% |
2022-01-04 |
7.74 |
8.02 |
7.72 |
7.89 |
55809手 |
4411万 |
0.20 |
2.60% |
2021-12-31 |
7.65 |
7.85 |
7.60 |
7.69 |
30680手 |
2374万 |
0.04 |
0.52% |
2021-12-30 |
7.57 |
7.78 |
7.57 |
7.65 |
32834手 |
2528万 |
-0.06 |
-0.78% |
2021-12-29 |
8.08 |
8.10 |
7.50 |
7.71 |
55183手 |
4298万 |
-0.40 |
-4.93% |
2021-12-28 |
8.08 |
8.21 |
8.00 |
8.11 |
24912手 |
2020万 |
0.01 |
0.12% |
2021-12-27 |
8.11 |
8.30 |
8.08 |
8.10 |
30264手 |
2463万 |
0.01 |
0.12% |
2021-12-24 |
8.40 |
8.45 |
8.07 |
8.09 |
60410手 |
4926万 |
-0.31 |
-3.69% |
2021-12-23 |
8.37 |
8.74 |
8.37 |
8.40 |
52534手 |
4511万 |
-0.11 |
-1.29% |
2021-12-22 |
8.34 |
8.94 |
8.30 |
8.51 |
65347手 |
5635万 |
0.16 |
1.92% |
2021-12-21 |
8.29 |
8.47 |
8.20 |
8.35 |
45973手 |
3839万 |
0.04 |
0.48% |
2021-12-20 |
8.50 |
9.00 |
8.13 |
8.31 |
115458手 |
9745万 |
-0.84 |
-9.18% |
2021-12-17 |
9.24 |
9.30 |
9.08 |
9.15 |
57620手 |
5278万 |
-0.17 |
-1.82% |
2021-12-16 |
9.20 |
9.55 |
9.13 |
9.32 |
74793手 |
6992万 |
0.16 |
1.75% |
2021-12-15 |
9.17 |
9.25 |
9.15 |
9.16 |
32822手 |
3011万 |
-0.02 |
-0.22% |
2021-12-14 |
9.21 |
9.25 |
9.15 |
9.18 |
36869手 |
3382万 |
-0.07 |
-0.76% |
2021-12-13 |
9.18 |
9.29 |
9.11 |
9.25 |
39263手 |
3608万 |
-0.02 |
-0.22% |
2021-12-10 |
9.28 |
9.38 |
9.22 |
9.27 |
38681手 |
3586万 |
-0.02 |
-0.21% |
2021-12-09 |
9.36 |
9.48 |
9.21 |
9.29 |
57970手 |
5389万 |
-0.19 |
-2.00% |
2021-12-08 |
9.53 |
9.88 |
9.38 |
9.48 |
71199手 |
6846万 |
0.13 |
1.39% |
2021-12-07 |
9.16 |
9.50 |
9.16 |
9.35 |
60874手 |
5695万 |
0.13 |
1.41% |
2021-12-06 |
9.44 |
9.55 |
9.07 |
9.22 |
69500手 |
6432万 |
-0.25 |
-2.64% |
2021-12-03 |
9.60 |
9.81 |
9.37 |
9.47 |
74686手 |
7090万 |
-0.20 |
-2.07% |
2021-12-02 |
9.17 |
10.02 |
9.08 |
9.67 |
153211手 |
14772万 |
0.52 |
5.68% |
2021-12-01 |
9.10 |
9.19 |
9.01 |
9.15 |
41091手 |
3747万 |
0.01 |
0.11% |
2021-11-30 |
9.13 |
9.27 |
9.06 |
9.14 |
37145手 |
3402万 |
-0.03 |
-0.33% |
2021-11-29 |
8.99 |
9.28 |
8.87 |
9.17 |
48434手 |
4417万 |
0.01 |
0.11% |
2021-11-26 |
9.23 |
9.25 |
9.12 |
9.16 |
39597手 |
3624万 |
-0.07 |
-0.76% |
2021-11-25 |
9.22 |
9.40 |
9.20 |
9.23 |
42911手 |
3965万 |
-0.07 |
-0.75% |
2021-11-24 |
9.44 |
9.48 |
9.22 |
9.30 |
58399手 |
5431万 |
-0.14 |
-1.48% |
2021-11-23 |
9.21 |
9.75 |
9.16 |
9.44 |
82522手 |
7822万 |
0.23 |
2.50% |
2021-11-22 |
9.19 |
9.30 |
9.09 |
9.21 |
51760手 |
4745万 |
-0.01 |
-0.11% |