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 |
6.38 |
6.39 |
6.17 |
6.23 |
61717手 |
3861万 |
-0.10 |
-1.58% |
2022-05-13 |
6.29 |
6.48 |
6.23 |
6.33 |
72930手 |
4623万 |
0.06 |
0.96% |
2022-05-12 |
6.16 |
6.35 |
6.15 |
6.27 |
64571手 |
4053万 |
0.07 |
1.13% |
2022-05-11 |
6.18 |
6.41 |
6.18 |
6.20 |
92844手 |
5874万 |
-0.03 |
-0.48% |
2022-05-10 |
6.08 |
6.23 |
6.02 |
6.23 |
66687手 |
4123万 |
0.05 |
0.81% |
2022-05-09 |
6.15 |
6.28 |
6.10 |
6.18 |
70288手 |
4346万 |
-0.02 |
-0.32% |
2022-05-06 |
6.02 |
6.23 |
5.95 |
6.20 |
81380手 |
4981万 |
0.07 |
1.14% |
2022-05-05 |
5.93 |
6.19 |
5.83 |
6.13 |
86527手 |
5260万 |
0.22 |
3.72% |
2022-04-29 |
5.62 |
5.96 |
5.62 |
5.91 |
93847手 |
5493万 |
0.28 |
4.97% |
2022-04-28 |
5.76 |
5.79 |
5.54 |
5.63 |
73053手 |
4142万 |
-0.19 |
-3.27% |
2022-04-27 |
5.65 |
5.82 |
5.41 |
5.82 |
102430手 |
5785万 |
0.20 |
3.56% |
2022-04-26 |
5.71 |
5.93 |
5.60 |
5.62 |
103059手 |
5911万 |
-0.03 |
-0.53% |
2022-04-25 |
6.13 |
6.15 |
5.63 |
5.65 |
103818手 |
6116万 |
-0.49 |
-7.98% |
2022-04-22 |
6.25 |
6.32 |
6.11 |
6.14 |
65843手 |
4077万 |
-0.21 |
-3.31% |
2022-04-21 |
6.77 |
6.79 |
6.26 |
6.35 |
100485手 |
6522万 |
-0.45 |
-6.62% |
2022-04-20 |
7.03 |
7.08 |
6.79 |
6.80 |
71298手 |
4926万 |
-0.22 |
-3.13% |
2022-04-19 |
6.98 |
7.12 |
6.96 |
7.02 |
52576手 |
3688万 |
-0.06 |
-0.85% |
2022-04-18 |
7.16 |
7.20 |
7.03 |
7.08 |
48780手 |
3457万 |
0.04 |
0.57% |
2022-04-15 |
7.13 |
7.13 |
7.01 |
7.04 |
72238手 |
5088万 |
-0.12 |
-1.68% |
2022-04-14 |
7.02 |
7.28 |
7.02 |
7.16 |
96041手 |
6882万 |
0.19 |
2.73% |
2022-04-13 |
7.15 |
7.15 |
6.95 |
6.97 |
73440手 |
5179万 |
-0.22 |
-3.06% |
2022-04-12 |
7.05 |
7.19 |
7.04 |
7.19 |
58191手 |
4148万 |
0.09 |
1.27% |
2022-04-11 |
7.15 |
7.25 |
7.05 |
7.10 |
78477手 |
5594万 |
-0.03 |
-0.42% |
2022-04-08 |
7.34 |
7.44 |
7.08 |
7.13 |
87451手 |
6280万 |
-0.20 |
-2.73% |
2022-04-07 |
7.63 |
7.70 |
7.33 |
7.33 |
126815手 |
9487万 |
-0.31 |
-4.06% |
2022-04-06 |
7.63 |
7.81 |
7.61 |
7.64 |
119362手 |
9208万 |
0.09 |
1.19% |
2022-04-01 |
7.68 |
7.71 |
7.51 |
7.55 |
127091手 |
9629万 |
-0.24 |
-3.08% |
2022-03-31 |
7.65 |
8.09 |
7.63 |
7.79 |
218420手 |
17245万 |
0.10 |
1.30% |
2022-03-30 |
7.70 |
7.74 |
7.44 |
7.69 |
117374手 |
8921万 |
0.04 |
0.52% |
2022-03-29 |
7.60 |
7.87 |
7.53 |
7.65 |
144077手 |
11112万 |
0.10 |
1.32% |
2022-03-28 |
7.70 |
7.78 |
7.47 |
7.55 |
129666手 |
9864万 |
-0.17 |
-2.20% |
2022-03-25 |
7.91 |
7.99 |
7.71 |
7.72 |
136259手 |
10684万 |
-0.20 |
-2.52% |
2022-03-24 |
7.82 |
7.95 |
7.63 |
7.92 |
163346手 |
12778万 |
0.10 |
1.28% |
2022-03-23 |
7.92 |
8.08 |
7.79 |
7.82 |
147089手 |
11626万 |
-0.09 |
-1.14% |
2022-03-22 |
8.15 |
8.15 |
7.87 |
7.91 |
170733手 |
13579万 |
-0.32 |
-3.89% |
2022-03-21 |
8.08 |
8.38 |
8.00 |
8.23 |
247496手 |
20325万 |
0.23 |
2.88% |
2022-03-18 |
7.82 |
8.08 |
7.72 |
8.00 |
190897手 |
15167万 |
0.23 |
2.96% |
2022-03-17 |
7.64 |
8.05 |
7.55 |
7.77 |
236539手 |
18656万 |
0.15 |
1.97% |
2022-03-16 |
7.88 |
7.88 |
7.19 |
7.62 |
226386手 |
16912万 |
-0.07 |
-0.91% |
2022-03-15 |
7.85 |
8.15 |
7.68 |
7.69 |
237179手 |
18745万 |
-0.45 |
-5.53% |
2022-03-14 |
8.47 |
8.59 |
8.10 |
8.14 |
355494手 |
29618万 |
-0.14 |
-1.69% |
2022-03-11 |
7.75 |
8.41 |
7.75 |
8.28 |
385922手 |
31370万 |
0.34 |
4.28% |
2022-03-10 |
7.43 |
8.08 |
7.40 |
7.94 |
257518手 |
20102万 |
0.66 |
9.07% |
2022-03-09 |
7.54 |
7.68 |
7.02 |
7.28 |
154283手 |
11332万 |
-0.32 |
-4.21% |
2022-03-08 |
7.95 |
8.04 |
7.60 |
7.60 |
148335手 |
11450万 |
-0.46 |
-5.71% |
2022-03-07 |
8.20 |
8.30 |
7.85 |
8.06 |
167542手 |
13497万 |
-0.09 |
-1.10% |
2022-03-04 |
8.08 |
8.37 |
8.03 |
8.15 |
225676手 |
18561万 |
0.03 |
0.37% |
2022-03-03 |
8.08 |
8.23 |
7.99 |
8.12 |
211171手 |
17151万 |
0.10 |
1.25% |
2022-03-02 |
7.87 |
8.09 |
7.84 |
8.02 |
149502手 |
11950万 |
0.07 |
0.88% |
2022-03-01 |
7.99 |
7.99 |
7.85 |
7.95 |
107261手 |
8502万 |
-0.03 |
-0.38% |
2022-02-28 |
7.91 |
8.13 |
7.67 |
7.98 |
192157手 |
15233万 |
0.13 |
1.66% |
2022-02-25 |
7.66 |
7.94 |
7.66 |
7.85 |
137507手 |
10778万 |
0.22 |
2.88% |
2022-02-24 |
7.88 |
8.05 |
7.54 |
7.63 |
205217手 |
16039万 |
-0.25 |
-3.17% |
2022-02-23 |
7.79 |
7.95 |
7.79 |
7.88 |
110349手 |
8697万 |
0.09 |
1.16% |
2022-02-22 |
7.99 |
7.99 |
7.72 |
7.79 |
156028手 |
12186万 |
-0.28 |
-3.47% |
2022-02-21 |
7.89 |
8.09 |
7.84 |
8.07 |
186895手 |
14906万 |
0.17 |
2.15% |
2022-02-18 |
7.71 |
7.92 |
7.66 |
7.90 |
129770手 |
10151万 |
0.15 |
1.94% |
2022-02-17 |
7.80 |
7.92 |
7.71 |
7.75 |
111893手 |
8750万 |
-0.07 |
-0.90% |
2022-02-16 |
7.75 |
7.92 |
7.73 |
7.82 |
97772手 |
7655万 |
0.06 |
0.77% |
2022-02-15 |
7.80 |
7.86 |
7.66 |
7.76 |
79776手 |
6187万 |
-0.03 |
-0.39% |
2022-02-14 |
7.61 |
7.92 |
7.61 |
7.79 |
90329手 |
7063万 |
0.07 |
0.91% |
2022-02-11 |
8.04 |
8.04 |
7.66 |
7.72 |
162937手 |
12686万 |
-0.32 |
-3.98% |
2022-02-10 |
8.08 |
8.15 |
7.97 |
8.04 |
124555手 |
10046万 |
-0.09 |
-1.11% |
2022-02-09 |
7.92 |
8.13 |
7.88 |
8.13 |
156073手 |
12542万 |
0.16 |
2.01% |
2022-02-08 |
7.81 |
8.03 |
7.75 |
7.97 |
154111手 |
12228万 |
0.18 |
2.31% |
2022-02-07 |
7.94 |
8.05 |
7.67 |
7.79 |
163199手 |
12787万 |
-0.10 |
-1.27% |
2022-01-28 |
7.86 |
7.98 |
7.73 |
7.89 |
139802手 |
11006万 |
0.13 |
1.68% |
2022-01-27 |
8.05 |
8.16 |
7.67 |
7.76 |
191386手 |
15052万 |
-0.26 |
-3.24% |
2022-01-26 |
8.07 |
8.20 |
7.97 |
8.02 |
145769手 |
11767万 |
0.00 |
0.00% |
2022-01-25 |
8.55 |
8.55 |
7.95 |
8.02 |
254229手 |
20760万 |
-0.45 |
-5.31% |
2022-01-24 |
8.04 |
8.74 |
8.04 |
8.47 |
309545手 |
26277万 |
-0.49 |
-5.47% |
2022-01-21 |
9.34 |
9.43 |
8.89 |
8.96 |
297845手 |
27107万 |
-0.53 |
-5.58% |
2022-01-20 |
9.95 |
10.17 |
9.43 |
9.49 |
364189手 |
35612万 |
-0.42 |
-4.24% |
2022-01-19 |
9.88 |
10.23 |
9.80 |
9.91 |
294247手 |
29426万 |
-0.22 |
-2.17% |
2022-01-18 |
10.77 |
10.84 |
10.09 |
10.13 |
592295手 |
61127万 |
-0.86 |
-7.83% |
2022-01-17 |
11.56 |
11.58 |
10.61 |
10.99 |
682354手 |
75212万 |
-0.55 |
-4.77% |
2022-01-14 |
10.84 |
12.26 |
10.76 |
11.54 |
938899手 |
107789万 |
0.46 |
4.15% |
2022-01-13 |
11.60 |
12.28 |
11.01 |
11.08 |
771801手 |
88988万 |
0.10 |
0.91% |
2022-01-12 |
10.48 |
11.15 |
10.35 |
10.98 |
651273手 |
70332万 |
0.21 |
1.95% |
2022-01-11 |
10.01 |
11.69 |
9.96 |
10.77 |
790566手 |
84058万 |
0.63 |
6.21% |
2022-01-10 |
10.10 |
10.53 |
9.88 |
10.14 |
457762手 |
46391万 |
0.42 |
4.32% |
2022-01-07 |
9.40 |
9.97 |
9.38 |
9.72 |
369908手 |
35999万 |
0.26 |
2.75% |
2022-01-06 |
9.39 |
9.51 |
9.31 |
9.46 |
171428手 |
16146万 |
0.07 |
0.74% |
2022-01-05 |
9.82 |
9.82 |
9.26 |
9.39 |
310979手 |
29480万 |
-0.44 |
-4.48% |
2022-01-04 |
9.91 |
10.24 |
9.76 |
9.83 |
303374手 |
30218万 |
-0.08 |
-0.81% |
2021-12-31 |
9.78 |
10.18 |
9.78 |
9.91 |
307007手 |
30628万 |
0.01 |
0.10% |
2021-12-30 |
10.01 |
10.15 |
9.75 |
9.90 |
388120手 |
38700万 |
0.05 |
0.51% |
2021-12-29 |
9.64 |
10.15 |
9.49 |
9.85 |
395875手 |
39071万 |
0.21 |
2.18% |
2021-12-28 |
9.36 |
9.78 |
9.16 |
9.64 |
286370手 |
27243万 |
0.28 |
2.99% |
2021-12-27 |
9.39 |
9.58 |
9.31 |
9.36 |
180130手 |
16944万 |
-0.09 |
-0.95% |
2021-12-24 |
9.33 |
9.77 |
9.30 |
9.45 |
244643手 |
23341万 |
0.02 |
0.21% |
2021-12-23 |
9.86 |
9.94 |
9.38 |
9.43 |
282668手 |
27099万 |
-0.27 |
-2.78% |
2021-12-22 |
9.80 |
10.05 |
9.61 |
9.70 |
306203手 |
29982万 |
-0.22 |
-2.22% |
2021-12-21 |
10.05 |
10.10 |
9.74 |
9.92 |
353568手 |
35018万 |
-0.34 |
-3.31% |
2021-12-20 |
10.14 |
10.85 |
10.03 |
10.26 |
556822手 |
58198万 |
0.15 |
1.48% |
2021-12-17 |
9.71 |
10.30 |
9.55 |
10.11 |
456272手 |
45364万 |
0.36 |
3.69% |
2021-12-16 |
9.70 |
10.00 |
9.70 |
9.75 |
309682手 |
30377万 |
-0.27 |
-2.69% |
2021-12-15 |
9.95 |
10.43 |
9.65 |
10.02 |
509047手 |
50919万 |
-0.11 |
-1.09% |
2021-12-14 |
9.51 |
10.32 |
9.44 |
10.13 |
644314手 |
63424万 |
0.87 |
9.39% |
2021-12-13 |
9.18 |
9.32 |
9.12 |
9.26 |
198723手 |
18306万 |
0.14 |
1.53% |
2021-12-10 |
9.26 |
9.36 |
9.07 |
9.12 |
282616手 |
25908万 |
-0.28 |
-2.98% |
2021-12-09 |
9.34 |
9.54 |
9.28 |
9.40 |
262249手 |
24703万 |
0.12 |
1.29% |
2021-12-08 |
9.36 |
9.46 |
9.20 |
9.28 |
246948手 |
23035万 |
-0.02 |
-0.21% |
2021-12-07 |
9.43 |
9.62 |
9.25 |
9.30 |
287932手 |
27087万 |
-0.22 |
-2.31% |
2021-12-06 |
9.98 |
9.98 |
9.40 |
9.52 |
394277手 |
37869万 |
-0.64 |
-6.30% |
2021-12-03 |
9.90 |
10.55 |
9.70 |
10.16 |
438863手 |
44235万 |
0.10 |
0.99% |
2021-12-02 |
10.32 |
11.00 |
10.05 |
10.06 |
568037手 |
59988万 |
-0.32 |
-3.08% |
2021-12-01 |
10.87 |
11.27 |
10.38 |
10.38 |
696657手 |
75299万 |
-0.97 |
-8.55% |
2021-11-30 |
10.52 |
11.89 |
10.00 |
11.35 |
987555手 |
105615万 |
0.68 |
6.37% |
2021-11-29 |
10.95 |
11.40 |
10.34 |
10.67 |
909822手 |
98858万 |
0.87 |
8.88% |
2021-11-26 |
9.50 |
10.26 |
9.33 |
9.80 |
603331手 |
58798万 |
0.18 |
1.87% |
2021-11-25 |
8.96 |
10.33 |
8.82 |
9.62 |
605738手 |
57786万 |
0.61 |
6.77% |
2021-11-24 |
8.78 |
9.20 |
8.74 |
9.01 |
335520手 |
30043万 |
0.12 |
1.35% |
2021-11-23 |
8.55 |
8.95 |
8.45 |
8.89 |
319824手 |
27959万 |
0.29 |
3.37% |
2021-11-22 |
8.56 |
8.62 |
8.45 |
8.60 |
157704手 |
13453万 |
0.05 |
0.58% |
2021-11-19 |
8.48 |
8.66 |
8.44 |
8.55 |
166023手 |
14174万 |
0.05 |
0.59% |
2021-11-18 |
8.82 |
8.82 |
8.48 |
8.50 |
255660手 |
22036万 |
-0.37 |
-4.17% |
2021-11-17 |
9.07 |
9.07 |
8.61 |
8.87 |
287297手 |
25276万 |
-0.21 |
-2.31% |
2021-11-16 |
8.81 |
9.25 |
8.80 |
9.08 |
411924手 |
37123万 |
0.10 |
1.11% |