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 |
2022-05-25 |
9.02 |
9.43 |
9.02 |
9.28 |
35140手 |
3254万 |
0.10 |
1.09% |
2022-05-24 |
9.55 |
9.65 |
9.15 |
9.18 |
33213手 |
3107万 |
-0.37 |
-3.87% |
2022-05-23 |
9.64 |
9.64 |
9.50 |
9.55 |
25705手 |
2453万 |
0.03 |
0.32% |
2022-05-20 |
9.28 |
9.69 |
9.28 |
9.52 |
40281手 |
3829万 |
0.17 |
1.82% |
2022-05-19 |
9.20 |
9.53 |
9.19 |
9.35 |
45796手 |
4288万 |
-0.10 |
-1.06% |
2022-05-18 |
9.48 |
9.86 |
9.45 |
9.45 |
56433手 |
5411万 |
-0.22 |
-2.27% |
2022-05-17 |
9.52 |
9.67 |
9.16 |
9.67 |
102077手 |
9562万 |
-0.01 |
-0.10% |
2022-05-16 |
9.25 |
9.97 |
9.19 |
9.68 |
150890手 |
14529万 |
0.47 |
5.10% |
2022-05-13 |
9.09 |
9.25 |
9.03 |
9.21 |
25196手 |
2312万 |
0.13 |
1.43% |
2022-05-12 |
8.90 |
9.14 |
8.83 |
9.08 |
35004手 |
3155万 |
0.17 |
1.91% |
2022-05-11 |
8.94 |
9.35 |
8.86 |
8.91 |
66948手 |
6111万 |
-0.02 |
-0.22% |
2022-05-10 |
8.34 |
9.15 |
8.28 |
8.93 |
62377手 |
5513万 |
0.57 |
6.82% |
2022-05-09 |
8.16 |
8.40 |
8.10 |
8.36 |
19426手 |
1615万 |
0.26 |
3.21% |
2022-05-06 |
8.07 |
8.20 |
8.00 |
8.10 |
18207手 |
1476万 |
-0.12 |
-1.46% |
2022-05-05 |
8.08 |
8.35 |
8.08 |
8.22 |
26199手 |
2158万 |
0.08 |
0.98% |
2022-04-29 |
8.03 |
8.34 |
7.95 |
8.14 |
36463手 |
2968万 |
0.12 |
1.50% |
2022-04-28 |
8.31 |
8.45 |
7.90 |
8.02 |
52436手 |
4244万 |
-0.48 |
-5.65% |
2022-04-27 |
7.61 |
8.58 |
7.60 |
8.50 |
75247手 |
6105万 |
0.89 |
11.70% |
2022-04-26 |
8.21 |
8.35 |
7.59 |
7.61 |
60539手 |
4866万 |
-0.58 |
-7.08% |
2022-04-25 |
8.79 |
8.85 |
8.19 |
8.19 |
40335手 |
3441万 |
-0.61 |
-6.93% |
2022-04-22 |
8.75 |
8.93 |
8.61 |
8.80 |
18179手 |
1594万 |
-0.02 |
-0.23% |
2022-04-21 |
9.18 |
9.18 |
8.76 |
8.82 |
23568手 |
2106万 |
-0.33 |
-3.61% |
2022-04-20 |
9.19 |
9.26 |
9.08 |
9.15 |
17905手 |
1643万 |
0.02 |
0.22% |
2022-04-19 |
9.00 |
9.21 |
8.90 |
9.13 |
20161手 |
1831万 |
0.13 |
1.44% |
2022-04-18 |
8.78 |
9.00 |
8.65 |
9.00 |
26294手 |
2327万 |
0.15 |
1.70% |
2022-04-15 |
8.86 |
9.05 |
8.72 |
8.85 |
24932手 |
2206万 |
-0.12 |
-1.34% |
2022-04-14 |
8.98 |
9.08 |
8.92 |
8.97 |
18226手 |
1639万 |
0.04 |
0.45% |
2022-04-13 |
9.06 |
9.06 |
8.87 |
8.93 |
18188手 |
1624万 |
-0.11 |
-1.22% |
2022-04-12 |
8.97 |
9.12 |
8.78 |
9.04 |
32500手 |
2901万 |
0.07 |
0.78% |
2022-04-11 |
9.30 |
9.36 |
8.86 |
8.97 |
36380手 |
3288万 |
-0.25 |
-2.71% |
2022-04-08 |
9.40 |
9.44 |
9.10 |
9.22 |
31852手 |
2933万 |
-0.18 |
-1.92% |
2022-04-07 |
9.73 |
9.73 |
9.37 |
9.40 |
38601手 |
3667万 |
-0.37 |
-3.79% |
2022-04-06 |
9.49 |
9.82 |
9.46 |
9.77 |
56595手 |
5467万 |
0.31 |
3.28% |
2022-04-01 |
9.69 |
9.69 |
9.42 |
9.46 |
36418手 |
3470万 |
-0.24 |
-2.47% |
2022-03-31 |
9.80 |
9.93 |
9.64 |
9.70 |
27368手 |
2680万 |
-0.11 |
-1.12% |
2022-03-30 |
9.68 |
9.81 |
9.58 |
9.81 |
44526手 |
4323万 |
0.12 |
1.24% |
2022-03-29 |
9.73 |
9.87 |
9.57 |
9.69 |
44475手 |
4317万 |
-0.04 |
-0.41% |
2022-03-28 |
9.83 |
9.85 |
9.59 |
9.73 |
35769手 |
3466万 |
-0.09 |
-0.92% |
2022-03-25 |
9.69 |
10.09 |
9.58 |
9.82 |
73530手 |
7254万 |
0.14 |
1.45% |
2022-03-24 |
9.60 |
9.93 |
9.47 |
9.68 |
47559手 |
4611万 |
-0.01 |
-0.10% |
2022-03-23 |
9.68 |
9.77 |
9.58 |
9.69 |
21222手 |
2051万 |
0.02 |
0.21% |
2022-03-22 |
9.70 |
9.73 |
9.55 |
9.67 |
24655手 |
2380万 |
-0.07 |
-0.72% |
2022-03-21 |
9.68 |
9.82 |
9.61 |
9.74 |
34155手 |
3324万 |
0.07 |
0.72% |
2022-03-18 |
9.43 |
9.77 |
9.39 |
9.67 |
30793手 |
2975万 |
0.12 |
1.26% |
2022-03-17 |
9.66 |
9.75 |
9.50 |
9.55 |
59392手 |
5710万 |
-0.01 |
-0.10% |
2022-03-16 |
9.30 |
9.64 |
9.11 |
9.56 |
64145手 |
6027万 |
0.48 |
5.29% |
2022-03-15 |
9.58 |
9.58 |
8.94 |
9.08 |
60406手 |
5613万 |
-0.52 |
-5.42% |
2022-03-14 |
9.85 |
9.92 |
9.46 |
9.60 |
51081手 |
4945万 |
-0.21 |
-2.14% |
2022-03-11 |
10.00 |
10.00 |
9.56 |
9.81 |
61657手 |
6032万 |
-0.30 |
-2.97% |
2022-03-10 |
9.99 |
10.13 |
9.73 |
10.11 |
65090手 |
6495万 |
0.31 |
3.16% |
2022-03-09 |
10.07 |
10.10 |
9.22 |
9.80 |
101726手 |
9829万 |
-0.25 |
-2.49% |
2022-03-08 |
10.35 |
10.38 |
9.70 |
10.05 |
125631手 |
12573万 |
-0.43 |
-4.10% |
2022-03-07 |
10.70 |
10.84 |
10.33 |
10.48 |
104329手 |
11040万 |
-0.33 |
-3.05% |
2022-03-04 |
10.40 |
11.51 |
10.38 |
10.81 |
202503手 |
22223万 |
0.41 |
3.94% |
2022-03-03 |
10.55 |
10.62 |
10.39 |
10.40 |
33635手 |
3519万 |
-0.15 |
-1.42% |
2022-03-02 |
10.52 |
10.58 |
10.45 |
10.55 |
28005手 |
2944万 |
0.05 |
0.48% |
2022-03-01 |
10.60 |
10.61 |
10.41 |
10.50 |
33029手 |
3466万 |
-0.06 |
-0.57% |
2022-02-28 |
10.56 |
10.70 |
10.38 |
10.56 |
32916手 |
3461万 |
0.00 |
0.00% |
2022-02-25 |
10.47 |
10.78 |
10.46 |
10.56 |
43501手 |
4623万 |
0.11 |
1.05% |
2022-02-24 |
10.48 |
10.80 |
10.25 |
10.45 |
56128手 |
5922万 |
-0.13 |
-1.23% |
2022-02-23 |
10.46 |
10.60 |
10.46 |
10.58 |
34897手 |
3678万 |
0.05 |
0.47% |
2022-02-22 |
10.54 |
10.68 |
10.40 |
10.53 |
52669手 |
5540万 |
-0.19 |
-1.77% |
2022-02-21 |
10.49 |
10.93 |
10.37 |
10.72 |
62112手 |
6627万 |
0.21 |
2.00% |
2022-02-18 |
10.27 |
10.74 |
10.19 |
10.51 |
65251手 |
6808万 |
0.20 |
1.94% |
2022-02-17 |
10.55 |
10.55 |
10.30 |
10.31 |
42838手 |
4450万 |
-0.26 |
-2.46% |
2022-02-16 |
10.38 |
10.73 |
10.31 |
10.57 |
33967手 |
3582万 |
0.24 |
2.32% |
2022-02-15 |
10.42 |
10.61 |
10.22 |
10.33 |
48191手 |
4998万 |
-0.09 |
-0.86% |
2022-02-14 |
10.53 |
10.75 |
10.36 |
10.42 |
30985手 |
3257万 |
-0.21 |
-1.98% |
2022-02-11 |
10.89 |
10.89 |
10.59 |
10.63 |
38386手 |
4103万 |
-0.23 |
-2.12% |
2022-02-10 |
10.96 |
11.14 |
10.81 |
10.86 |
37428手 |
4102万 |
-0.14 |
-1.27% |
2022-02-09 |
11.07 |
11.11 |
10.90 |
11.00 |
40042手 |
4410万 |
-0.07 |
-0.63% |
2022-02-08 |
11.13 |
11.13 |
10.81 |
11.07 |
53028手 |
5811万 |
0.00 |
0.00% |
2022-02-07 |
10.37 |
11.09 |
10.24 |
11.07 |
113830手 |
12253万 |
0.78 |
7.58% |
2022-01-28 |
10.14 |
10.56 |
10.00 |
10.29 |
53230手 |
5490万 |
0.15 |
1.48% |
2022-01-27 |
10.71 |
10.74 |
9.92 |
10.14 |
100635手 |
10298万 |
-0.62 |
-5.76% |
2022-01-26 |
10.34 |
10.80 |
10.34 |
10.76 |
50209手 |
5316万 |
0.31 |
2.97% |
2022-01-25 |
10.66 |
10.70 |
10.30 |
10.45 |
40654手 |
4242万 |
-0.25 |
-2.34% |
2022-01-24 |
10.59 |
10.83 |
10.39 |
10.70 |
37530手 |
4000万 |
0.02 |
0.19% |
2022-01-21 |
11.00 |
11.00 |
10.39 |
10.68 |
110383手 |
11700万 |
-0.30 |
-2.73% |
2022-01-20 |
11.09 |
11.18 |
10.86 |
10.98 |
68112手 |
7484万 |
-0.18 |
-1.61% |
2022-01-19 |
11.12 |
11.16 |
10.90 |
11.16 |
43766手 |
4816万 |
-0.02 |
-0.18% |
2022-01-18 |
11.38 |
11.39 |
10.86 |
11.18 |
108546手 |
11982万 |
-0.16 |
-1.41% |
2022-01-17 |
11.65 |
11.65 |
11.32 |
11.34 |
78368手 |
8960万 |
-0.17 |
-1.48% |
2022-01-14 |
11.24 |
11.68 |
11.15 |
11.51 |
67909手 |
7814万 |
0.31 |
2.77% |
2022-01-13 |
11.49 |
11.52 |
11.17 |
11.20 |
60003手 |
6779万 |
-0.29 |
-2.52% |
2022-01-12 |
11.51 |
11.61 |
11.42 |
11.49 |
49634手 |
5719万 |
0.00 |
0.00% |
2022-01-11 |
11.67 |
11.74 |
11.38 |
11.49 |
60714手 |
7004万 |
-0.14 |
-1.20% |
2022-01-10 |
11.55 |
11.69 |
11.41 |
11.63 |
54631手 |
6316万 |
0.03 |
0.26% |
2022-01-07 |
11.80 |
11.85 |
11.38 |
11.60 |
82740手 |
9604万 |
-0.19 |
-1.61% |
2022-01-06 |
12.01 |
12.15 |
11.73 |
11.79 |
79596手 |
9457万 |
-0.29 |
-2.40% |
2022-01-05 |
12.18 |
12.33 |
11.90 |
12.08 |
83162手 |
10005万 |
-0.22 |
-1.79% |
2022-01-04 |
11.87 |
12.38 |
11.74 |
12.30 |
143869手 |
17429万 |
0.43 |
3.62% |
2021-12-31 |
12.00 |
12.00 |
11.68 |
11.87 |
87790手 |
10384万 |
-0.05 |
-0.42% |
2021-12-30 |
11.75 |
12.20 |
11.63 |
11.92 |
158505手 |
18935万 |
0.12 |
1.02% |
2021-12-29 |
11.68 |
12.05 |
11.47 |
11.80 |
137548手 |
16231万 |
0.30 |
2.61% |
2021-12-28 |
11.70 |
11.85 |
11.50 |
11.50 |
112987手 |
13128万 |
-0.40 |
-3.36% |
2021-12-27 |
11.40 |
11.92 |
11.19 |
11.90 |
204651手 |
23853万 |
0.60 |
5.31% |
2021-12-24 |
11.29 |
11.40 |
11.06 |
11.30 |
89617手 |
10044万 |
-0.10 |
-0.88% |
2021-12-23 |
11.59 |
11.65 |
11.28 |
11.40 |
116213手 |
13240万 |
-0.27 |
-2.31% |
2021-12-22 |
11.29 |
11.80 |
10.97 |
11.67 |
196214手 |
22535万 |
0.56 |
5.04% |
2021-12-21 |
10.90 |
11.29 |
10.90 |
11.11 |
101501手 |
11249万 |
0.17 |
1.55% |
2021-12-20 |
11.00 |
11.23 |
10.89 |
10.94 |
154312手 |
17094万 |
0.09 |
0.83% |
2021-12-17 |
10.65 |
11.35 |
10.58 |
10.85 |
226031手 |
24935万 |
0.22 |
2.07% |
2021-12-16 |
10.75 |
10.75 |
10.52 |
10.63 |
65062手 |
6909万 |
-0.06 |
-0.56% |
2021-12-15 |
10.64 |
10.75 |
10.54 |
10.69 |
55506手 |
5907万 |
-0.01 |
-0.09% |
2021-12-14 |
10.59 |
10.79 |
10.52 |
10.70 |
64098手 |
6843万 |
0.11 |
1.04% |
2021-12-13 |
10.59 |
10.75 |
10.50 |
10.59 |
62022手 |
6581万 |
-0.07 |
-0.66% |
2021-12-10 |
10.69 |
10.78 |
10.50 |
10.66 |
57030手 |
6074万 |
-0.02 |
-0.19% |
2021-12-09 |
10.50 |
10.74 |
10.40 |
10.68 |
75543手 |
8034万 |
0.24 |
2.30% |
2021-12-08 |
10.31 |
10.45 |
10.25 |
10.44 |
42578手 |
4418万 |
0.12 |
1.16% |
2021-12-07 |
10.27 |
10.45 |
10.15 |
10.32 |
58666手 |
6034万 |
0.05 |
0.49% |
2021-12-06 |
10.65 |
10.72 |
10.20 |
10.27 |
83773手 |
8697万 |
-0.42 |
-3.93% |
2021-12-03 |
10.52 |
10.70 |
10.37 |
10.69 |
71583手 |
7551万 |
0.11 |
1.04% |
2021-12-02 |
10.71 |
10.89 |
10.56 |
10.58 |
58098手 |
6220万 |
-0.21 |
-1.95% |
2021-12-01 |
10.77 |
10.86 |
10.61 |
10.79 |
80192手 |
8606万 |
-0.05 |
-0.46% |
2021-11-30 |
10.34 |
10.85 |
10.26 |
10.84 |
122385手 |
12930万 |
0.49 |
4.73% |
2021-11-29 |
10.29 |
10.44 |
10.05 |
10.35 |
66240手 |
6811万 |
0.10 |
0.98% |
2021-11-26 |
10.31 |
10.44 |
10.13 |
10.25 |
60432手 |
6205万 |
-0.12 |
-1.16% |
2021-11-25 |
10.36 |
10.48 |
10.27 |
10.37 |
72921手 |
7554万 |
0.00 |
0.00% |