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 |
2022-06-23 |
9.74 |
9.78 |
9.60 |
9.75 |
87774手 |
8509万 |
0.08 |
0.83% |
2022-06-22 |
9.85 |
9.92 |
9.64 |
9.67 |
171966手 |
16833万 |
-0.22 |
-2.22% |
2022-06-21 |
9.77 |
9.91 |
9.72 |
9.89 |
124888手 |
12276万 |
0.13 |
1.33% |
2022-06-20 |
9.81 |
9.85 |
9.72 |
9.76 |
98608手 |
9620万 |
-0.06 |
-0.61% |
2022-06-17 |
9.96 |
9.99 |
9.68 |
9.82 |
124933手 |
12251万 |
-0.16 |
-1.60% |
2022-06-16 |
9.89 |
10.12 |
9.88 |
9.98 |
107429手 |
10751万 |
0.10 |
1.01% |
2022-06-15 |
9.94 |
10.02 |
9.80 |
9.88 |
114421手 |
11345万 |
-0.66 |
-6.26% |
2022-06-14 |
10.44 |
10.54 |
10.17 |
10.54 |
116553手 |
12060万 |
0.00 |
0.00% |
2022-06-13 |
10.66 |
10.74 |
10.42 |
10.54 |
93203手 |
9857万 |
-0.12 |
-1.13% |
2022-06-10 |
10.46 |
10.69 |
10.41 |
10.66 |
89141手 |
9449万 |
0.15 |
1.43% |
2022-06-09 |
10.52 |
10.59 |
10.39 |
10.51 |
84084手 |
8825万 |
-0.01 |
-0.10% |
2022-06-08 |
10.70 |
10.76 |
10.39 |
10.52 |
121195手 |
12775万 |
-0.06 |
-0.57% |
2022-06-07 |
10.68 |
10.68 |
10.54 |
10.58 |
64341手 |
6818万 |
-0.08 |
-0.75% |
2022-06-06 |
10.65 |
10.71 |
10.56 |
10.66 |
71240手 |
7580万 |
-0.03 |
-0.28% |
2022-06-02 |
10.82 |
10.82 |
10.60 |
10.69 |
80661手 |
8602万 |
-0.19 |
-1.75% |
2022-06-01 |
10.78 |
10.96 |
10.73 |
10.88 |
93918手 |
10185万 |
0.16 |
1.49% |
2022-05-31 |
10.65 |
10.78 |
10.60 |
10.72 |
63874手 |
6838万 |
0.03 |
0.28% |
2022-05-30 |
10.60 |
10.69 |
10.54 |
10.69 |
78228手 |
8305万 |
0.08 |
0.75% |
2022-05-27 |
10.56 |
10.75 |
10.51 |
10.61 |
68791手 |
7288万 |
0.05 |
0.47% |
2022-05-26 |
10.54 |
10.59 |
10.42 |
10.56 |
67372手 |
7077万 |
0.04 |
0.38% |
2022-05-25 |
10.18 |
10.52 |
10.16 |
10.52 |
84092手 |
8723万 |
0.34 |
3.34% |
2022-05-24 |
10.53 |
10.53 |
10.17 |
10.18 |
83998手 |
8694万 |
-0.37 |
-3.51% |
2022-05-23 |
10.64 |
10.73 |
10.52 |
10.55 |
89308手 |
9474万 |
0.09 |
0.86% |
2022-05-20 |
10.37 |
10.48 |
10.37 |
10.46 |
73154手 |
7629万 |
0.10 |
0.96% |
2022-05-19 |
10.18 |
10.36 |
10.15 |
10.36 |
60380手 |
6201万 |
0.07 |
0.68% |
2022-05-18 |
10.40 |
10.44 |
10.27 |
10.29 |
47688手 |
4926万 |
-0.11 |
-1.06% |
2022-05-17 |
10.45 |
10.51 |
10.25 |
10.40 |
60677手 |
6283万 |
-0.04 |
-0.38% |
2022-05-16 |
10.42 |
10.47 |
10.33 |
10.44 |
77366手 |
8045万 |
0.06 |
0.58% |
2022-05-13 |
10.30 |
10.44 |
10.30 |
10.38 |
57964手 |
6009万 |
0.11 |
1.07% |
2022-05-12 |
10.24 |
10.37 |
10.18 |
10.27 |
70484手 |
7241万 |
-0.03 |
-0.29% |
2022-05-11 |
10.25 |
10.51 |
10.23 |
10.30 |
109335手 |
11356万 |
0.05 |
0.49% |
2022-05-10 |
10.03 |
10.27 |
9.99 |
10.25 |
91262手 |
9253万 |
0.07 |
0.69% |
2022-05-09 |
10.01 |
10.24 |
9.99 |
10.18 |
53403手 |
5409万 |
0.16 |
1.60% |
2022-05-06 |
10.03 |
10.16 |
9.95 |
10.02 |
72673手 |
7300万 |
-0.19 |
-1.86% |
2022-05-05 |
10.20 |
10.28 |
10.03 |
10.21 |
93455手 |
9522万 |
0.00 |
0.00% |
2022-04-29 |
9.75 |
10.38 |
9.74 |
10.21 |
147171手 |
14838万 |
0.55 |
5.69% |
2022-04-28 |
9.80 |
9.83 |
9.50 |
9.66 |
116909手 |
11287万 |
-0.20 |
-2.03% |
2022-04-27 |
9.75 |
9.86 |
9.45 |
9.86 |
146418手 |
14114万 |
0.12 |
1.23% |
2022-04-26 |
9.93 |
10.06 |
9.69 |
9.74 |
95213手 |
9396万 |
-0.15 |
-1.52% |
2022-04-25 |
10.07 |
10.14 |
9.87 |
9.89 |
136112手 |
13621万 |
-0.34 |
-3.32% |
2022-04-22 |
10.08 |
10.28 |
10.00 |
10.23 |
103227手 |
10451万 |
0.13 |
1.29% |
2022-04-21 |
10.53 |
10.63 |
10.08 |
10.10 |
163760手 |
16839万 |
-0.47 |
-4.45% |
2022-04-20 |
10.75 |
11.02 |
10.54 |
10.57 |
118648手 |
12806万 |
-0.24 |
-2.22% |
2022-04-19 |
10.60 |
10.82 |
10.50 |
10.81 |
109531手 |
11659万 |
0.20 |
1.89% |
2022-04-18 |
10.96 |
10.96 |
10.50 |
10.61 |
115417手 |
12247万 |
-0.43 |
-3.90% |
2022-04-15 |
11.26 |
11.31 |
10.96 |
11.04 |
135119手 |
15013万 |
-0.29 |
-2.56% |
2022-04-14 |
11.21 |
11.35 |
11.11 |
11.33 |
63504手 |
7166万 |
0.17 |
1.52% |
2022-04-13 |
11.46 |
11.48 |
11.16 |
11.16 |
81393手 |
9175万 |
-0.34 |
-2.96% |
2022-04-12 |
11.40 |
11.53 |
11.16 |
11.50 |
93318手 |
10596万 |
0.32 |
2.86% |
2022-04-11 |
11.32 |
11.48 |
11.13 |
11.18 |
91703手 |
10324万 |
-0.22 |
-1.93% |
2022-04-08 |
11.46 |
11.59 |
11.22 |
11.40 |
75920手 |
8619万 |
-0.05 |
-0.44% |
2022-04-07 |
11.66 |
11.70 |
11.44 |
11.45 |
76527手 |
8847万 |
-0.20 |
-1.72% |
2022-04-06 |
11.57 |
11.73 |
11.46 |
11.65 |
90210手 |
10468万 |
0.03 |
0.26% |
2022-04-01 |
11.24 |
11.66 |
11.12 |
11.62 |
104115手 |
11961万 |
0.31 |
2.74% |
2022-03-31 |
11.28 |
11.38 |
11.17 |
11.31 |
67659手 |
7643万 |
0.04 |
0.35% |
2022-03-30 |
11.12 |
11.30 |
10.98 |
11.27 |
79025手 |
8843万 |
0.22 |
1.99% |
2022-03-29 |
11.14 |
11.17 |
10.96 |
11.05 |
49902手 |
5515万 |
-0.06 |
-0.54% |
2022-03-28 |
10.90 |
11.17 |
10.84 |
11.11 |
66328手 |
7342万 |
0.16 |
1.46% |
2022-03-25 |
10.86 |
11.12 |
10.86 |
10.95 |
58582手 |
6435万 |
-0.01 |
-0.09% |
2022-03-24 |
11.03 |
11.11 |
10.85 |
10.96 |
59211手 |
6490万 |
-0.18 |
-1.62% |
2022-03-23 |
11.10 |
11.27 |
11.06 |
11.14 |
59915手 |
6682万 |
0.08 |
0.72% |
2022-03-22 |
10.99 |
11.13 |
10.86 |
11.06 |
52254手 |
5743万 |
0.06 |
0.55% |
2022-03-21 |
11.14 |
11.30 |
10.89 |
11.00 |
95101手 |
10508万 |
-0.08 |
-0.72% |
2022-03-18 |
10.55 |
11.21 |
10.52 |
11.08 |
116455手 |
12752万 |
0.46 |
4.33% |
2022-03-17 |
10.55 |
10.90 |
10.43 |
10.62 |
102129手 |
10888万 |
0.21 |
2.02% |
2022-03-16 |
10.38 |
10.46 |
9.86 |
10.41 |
147431手 |
15054万 |
0.16 |
1.56% |
2022-03-15 |
11.01 |
11.10 |
10.25 |
10.25 |
115755手 |
12318万 |
-0.87 |
-7.82% |
2022-03-14 |
11.36 |
11.49 |
11.11 |
11.12 |
81095手 |
9159万 |
-0.32 |
-2.80% |
2022-03-11 |
11.02 |
11.48 |
10.82 |
11.44 |
113589手 |
12740万 |
0.29 |
2.60% |
2022-03-10 |
11.15 |
11.38 |
11.05 |
11.15 |
91699手 |
10294万 |
0.29 |
2.67% |
2022-03-09 |
11.13 |
11.24 |
10.55 |
10.86 |
107722手 |
11744万 |
-0.24 |
-2.16% |
2022-03-08 |
11.64 |
11.70 |
11.10 |
11.10 |
111284手 |
12607万 |
-0.54 |
-4.64% |
2022-03-07 |
11.62 |
11.90 |
11.50 |
11.64 |
121115手 |
14176万 |
-0.02 |
-0.17% |
2022-03-04 |
11.62 |
11.71 |
11.45 |
11.66 |
74373手 |
8610万 |
0.00 |
0.00% |
2022-03-03 |
11.75 |
11.81 |
11.62 |
11.66 |
62218手 |
7280万 |
-0.04 |
-0.34% |
2022-03-02 |
11.64 |
11.73 |
11.59 |
11.70 |
43142手 |
5042万 |
-0.01 |
-0.09% |
2022-03-01 |
11.72 |
11.78 |
11.56 |
11.71 |
102169手 |
11923万 |
0.08 |
0.69% |
2022-02-28 |
11.52 |
11.64 |
11.40 |
11.63 |
67799手 |
7827万 |
0.11 |
0.95% |
2022-02-25 |
11.54 |
11.70 |
11.44 |
11.52 |
99862手 |
11555万 |
0.13 |
1.14% |
2022-02-24 |
11.62 |
11.74 |
11.23 |
11.39 |
122183手 |
14018万 |
-0.34 |
-2.90% |
2022-02-23 |
11.61 |
11.97 |
11.60 |
11.73 |
133559手 |
15747万 |
0.14 |
1.21% |
2022-02-22 |
12.08 |
12.14 |
11.50 |
11.59 |
171751手 |
20140万 |
-0.61 |
-5.00% |
2022-02-21 |
12.05 |
12.30 |
12.02 |
12.20 |
72499手 |
8822万 |
0.09 |
0.74% |
2022-02-18 |
11.90 |
12.12 |
11.85 |
12.11 |
72623手 |
8735万 |
0.13 |
1.08% |
2022-02-17 |
12.14 |
12.19 |
11.91 |
11.98 |
87050手 |
10484万 |
-0.23 |
-1.88% |
2022-02-16 |
12.15 |
12.33 |
12.12 |
12.21 |
75738手 |
9254万 |
0.17 |
1.41% |
2022-02-15 |
12.13 |
12.25 |
11.95 |
12.04 |
79759手 |
9633万 |
-0.07 |
-0.58% |
2022-02-14 |
12.38 |
12.38 |
12.05 |
12.11 |
102193手 |
12420万 |
-0.27 |
-2.18% |
2022-02-11 |
12.65 |
12.77 |
12.31 |
12.38 |
130041手 |
16262万 |
-0.34 |
-2.67% |
2022-02-10 |
12.60 |
12.77 |
12.39 |
12.72 |
117438手 |
14778万 |
0.12 |
0.95% |
2022-02-09 |
11.90 |
12.69 |
11.81 |
12.60 |
215798手 |
26744万 |
0.76 |
6.42% |
2022-02-08 |
11.49 |
11.85 |
11.43 |
11.84 |
106392手 |
12435万 |
0.34 |
2.96% |
2022-02-07 |
11.53 |
11.58 |
11.32 |
11.50 |
92035手 |
10568万 |
0.17 |
1.50% |
2022-01-28 |
11.51 |
11.52 |
11.26 |
11.33 |
84660手 |
9669万 |
0.05 |
0.44% |
2022-01-27 |
11.62 |
11.64 |
11.26 |
11.28 |
83121手 |
9485万 |
-0.32 |
-2.76% |
2022-01-26 |
11.74 |
11.80 |
11.49 |
11.60 |
90266手 |
10487万 |
-0.06 |
-0.52% |
2022-01-25 |
12.04 |
12.24 |
11.66 |
11.66 |
128412手 |
15260万 |
-0.52 |
-4.27% |
2022-01-24 |
12.00 |
12.26 |
11.91 |
12.18 |
120232手 |
14588万 |
0.12 |
0.99% |
2022-01-21 |
12.45 |
12.74 |
11.99 |
12.06 |
183066手 |
22318万 |
-0.49 |
-3.90% |
2022-01-20 |
12.90 |
13.07 |
12.45 |
12.55 |
177587手 |
22443万 |
-0.52 |
-3.98% |
2022-01-19 |
12.63 |
13.35 |
12.60 |
13.07 |
305845手 |
39885万 |
0.62 |
4.98% |
2022-01-18 |
12.83 |
13.02 |
12.33 |
12.45 |
153313手 |
19342万 |
-0.44 |
-3.41% |
2022-01-17 |
12.53 |
12.94 |
12.53 |
12.89 |
160238手 |
20520万 |
0.25 |
1.98% |
2022-01-14 |
12.56 |
12.71 |
12.38 |
12.64 |
163640手 |
20590万 |
0.07 |
0.56% |
2022-01-13 |
12.81 |
13.06 |
12.51 |
12.57 |
171622手 |
21872万 |
-0.24 |
-1.87% |
2022-01-12 |
12.89 |
12.95 |
12.55 |
12.81 |
183564手 |
23384万 |
-0.10 |
-0.78% |
2022-01-11 |
12.95 |
13.11 |
12.77 |
12.91 |
159501手 |
20609万 |
-0.03 |
-0.23% |
2022-01-10 |
13.11 |
13.19 |
12.63 |
12.94 |
241488手 |
31137万 |
-0.29 |
-2.19% |
2022-01-07 |
13.60 |
14.04 |
13.15 |
13.23 |
407939手 |
55539万 |
-0.08 |
-0.60% |
2022-01-06 |
13.13 |
14.19 |
13.13 |
13.31 |
388860手 |
52796万 |
0.17 |
1.29% |