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 |
8.89 |
9.32 |
8.85 |
9.27 |
231032手 |
21113万 |
0.47 |
5.34% |
2022-06-22 |
8.85 |
9.04 |
8.78 |
8.80 |
76256手 |
6802万 |
-0.04 |
-0.45% |
2022-06-21 |
9.18 |
9.18 |
8.71 |
8.84 |
108809手 |
9682万 |
-0.25 |
-2.75% |
2022-06-20 |
9.18 |
9.40 |
9.06 |
9.09 |
149411手 |
13692万 |
-0.04 |
-0.44% |
2022-06-17 |
8.77 |
9.21 |
8.75 |
9.13 |
148989手 |
13465万 |
0.32 |
3.63% |
2022-06-16 |
8.87 |
8.98 |
8.76 |
8.81 |
76268手 |
6762万 |
-0.06 |
-0.68% |
2022-06-15 |
9.13 |
9.14 |
8.80 |
8.87 |
115120手 |
10339万 |
-0.22 |
-2.42% |
2022-06-14 |
8.87 |
9.14 |
8.66 |
9.09 |
120494手 |
10779万 |
0.13 |
1.45% |
2022-06-13 |
8.94 |
9.00 |
8.80 |
8.96 |
124041手 |
11059万 |
-0.05 |
-0.56% |
2022-06-10 |
8.41 |
9.06 |
8.32 |
9.01 |
165900手 |
14709万 |
0.58 |
6.88% |
2022-06-09 |
8.66 |
8.74 |
8.34 |
8.43 |
90261手 |
7656万 |
-0.31 |
-3.55% |
2022-06-08 |
8.79 |
8.88 |
8.51 |
8.74 |
76366手 |
6632万 |
-0.11 |
-1.24% |
2022-06-07 |
8.95 |
8.97 |
8.75 |
8.85 |
93658手 |
8264万 |
-0.19 |
-2.10% |
2022-06-06 |
8.92 |
9.12 |
8.87 |
9.04 |
134035手 |
12035万 |
0.07 |
0.78% |
2022-06-02 |
8.70 |
9.24 |
8.59 |
8.97 |
173904手 |
15604万 |
0.28 |
3.22% |
2022-06-01 |
8.58 |
8.80 |
8.58 |
8.69 |
90957手 |
7907万 |
0.03 |
0.35% |
2022-05-31 |
8.78 |
8.85 |
8.56 |
8.66 |
141964手 |
12294万 |
-0.20 |
-2.26% |
2022-05-30 |
8.49 |
9.07 |
8.40 |
8.86 |
181501手 |
15876万 |
0.52 |
6.24% |
2022-05-27 |
8.30 |
8.52 |
8.25 |
8.34 |
66048手 |
5530万 |
0.06 |
0.72% |
2022-05-26 |
8.29 |
8.34 |
8.11 |
8.28 |
49134手 |
4049万 |
0.01 |
0.12% |
2022-05-25 |
8.10 |
8.31 |
8.08 |
8.27 |
53587手 |
4395万 |
0.16 |
1.97% |
2022-05-24 |
8.48 |
8.60 |
8.11 |
8.11 |
102649手 |
8608万 |
-0.29 |
-3.45% |
2022-05-23 |
8.29 |
8.45 |
8.21 |
8.40 |
81280手 |
6781万 |
0.21 |
2.56% |
2022-05-20 |
8.10 |
8.22 |
8.03 |
8.19 |
63825手 |
5197万 |
0.10 |
1.24% |
2022-05-19 |
7.97 |
8.15 |
7.92 |
8.09 |
56781手 |
4581万 |
0.03 |
0.37% |
2022-05-18 |
7.89 |
8.16 |
7.84 |
8.06 |
93778手 |
7498万 |
0.20 |
2.54% |
2022-05-17 |
7.80 |
7.94 |
7.78 |
7.86 |
48085手 |
3785万 |
0.03 |
0.38% |
2022-05-16 |
7.94 |
8.00 |
7.80 |
7.83 |
53353手 |
4208万 |
-0.10 |
-1.26% |
2022-05-13 |
7.73 |
7.93 |
7.71 |
7.93 |
66931手 |
5229万 |
0.24 |
3.12% |
2022-05-12 |
7.71 |
7.83 |
7.60 |
7.69 |
56691手 |
4375万 |
-0.08 |
-1.03% |
2022-05-11 |
7.59 |
8.34 |
7.54 |
7.77 |
116358手 |
9204万 |
0.19 |
2.51% |
2022-05-10 |
7.44 |
7.64 |
7.38 |
7.58 |
45007手 |
3395万 |
0.06 |
0.80% |
2022-05-09 |
7.58 |
7.68 |
7.48 |
7.52 |
38164手 |
2890万 |
-0.09 |
-1.18% |
2022-05-06 |
7.46 |
7.65 |
7.43 |
7.61 |
39176手 |
2966万 |
-0.08 |
-1.04% |
2022-05-05 |
7.51 |
7.76 |
7.50 |
7.69 |
54606手 |
4177万 |
0.15 |
1.99% |
2022-04-29 |
7.42 |
7.64 |
7.37 |
7.54 |
76291手 |
5747万 |
0.12 |
1.62% |
2022-04-28 |
7.30 |
7.43 |
7.24 |
7.42 |
64667手 |
4756万 |
0.14 |
1.92% |
2022-04-27 |
6.95 |
7.33 |
6.83 |
7.28 |
87321手 |
6202万 |
0.33 |
4.75% |
2022-04-26 |
7.52 |
7.61 |
6.91 |
6.95 |
70106手 |
5088万 |
-0.65 |
-8.55% |
2022-04-25 |
7.78 |
7.89 |
7.42 |
7.60 |
84809手 |
6444万 |
-0.36 |
-4.52% |
2022-04-22 |
7.91 |
8.04 |
7.75 |
7.96 |
46379手 |
3671万 |
0.02 |
0.25% |
2022-04-21 |
8.19 |
8.29 |
7.91 |
7.94 |
45512手 |
3678万 |
-0.32 |
-3.87% |
2022-04-20 |
8.26 |
8.37 |
8.22 |
8.26 |
32484手 |
2696万 |
0.01 |
0.12% |
2022-04-19 |
8.24 |
8.32 |
8.20 |
8.25 |
29074手 |
2399万 |
0.01 |
0.12% |
2022-04-18 |
8.17 |
8.25 |
8.10 |
8.24 |
32935手 |
2692万 |
0.02 |
0.24% |
2022-04-15 |
8.17 |
8.31 |
8.08 |
8.22 |
45660手 |
3739万 |
0.06 |
0.73% |
2022-04-14 |
8.10 |
8.28 |
8.08 |
8.16 |
40606手 |
3335万 |
0.11 |
1.37% |
2022-04-13 |
8.10 |
8.18 |
8.00 |
8.05 |
24170手 |
1949万 |
-0.10 |
-1.23% |
2022-04-12 |
7.88 |
8.22 |
7.81 |
8.15 |
56931手 |
4562万 |
0.21 |
2.65% |
2022-04-11 |
8.31 |
8.31 |
7.91 |
7.94 |
58264手 |
4703万 |
-0.39 |
-4.68% |
2022-04-08 |
8.48 |
8.51 |
8.24 |
8.33 |
50838手 |
4238万 |
-0.14 |
-1.65% |
2022-04-07 |
8.64 |
8.69 |
8.45 |
8.47 |
53311手 |
4552万 |
-0.21 |
-2.42% |
2022-04-06 |
8.61 |
8.73 |
8.59 |
8.68 |
44838手 |
3886万 |
0.03 |
0.35% |
2022-04-01 |
8.56 |
8.68 |
8.54 |
8.65 |
61492手 |
5296万 |
0.02 |
0.23% |
2022-03-31 |
8.85 |
8.85 |
8.55 |
8.63 |
87623手 |
7592万 |
-0.14 |
-1.60% |
2022-03-30 |
8.74 |
8.80 |
8.70 |
8.77 |
52332手 |
4583万 |
0.08 |
0.92% |
2022-03-29 |
8.84 |
8.91 |
8.67 |
8.69 |
47170手 |
4130万 |
-0.17 |
-1.92% |
2022-03-28 |
8.92 |
8.94 |
8.80 |
8.86 |
53810手 |
4761万 |
-0.13 |
-1.45% |
2022-03-25 |
8.89 |
9.17 |
8.89 |
8.99 |
104800手 |
9508万 |
0.12 |
1.35% |
2022-03-24 |
9.00 |
9.04 |
8.80 |
8.87 |
67586手 |
6030万 |
-0.18 |
-1.99% |
2022-03-23 |
9.20 |
9.23 |
8.97 |
9.05 |
96287手 |
8740万 |
-0.13 |
-1.42% |
2022-03-22 |
9.11 |
9.27 |
9.11 |
9.18 |
48531手 |
4458万 |
-0.02 |
-0.22% |
2022-03-21 |
9.23 |
9.28 |
9.10 |
9.20 |
89063手 |
8181万 |
-0.01 |
-0.11% |
2022-03-18 |
9.27 |
9.30 |
9.12 |
9.21 |
89340手 |
8230万 |
-0.01 |
-0.11% |
2022-03-17 |
9.16 |
9.63 |
8.91 |
9.22 |
202900手 |
18963万 |
0.44 |
5.01% |
2022-03-16 |
8.83 |
8.89 |
8.40 |
8.78 |
94426手 |
8242万 |
0.19 |
2.21% |
2022-03-15 |
9.15 |
9.15 |
8.59 |
8.59 |
108404手 |
9683万 |
-0.60 |
-6.53% |
2022-03-14 |
9.33 |
9.40 |
9.16 |
9.19 |
74855手 |
6923万 |
-0.30 |
-3.16% |
2022-03-11 |
9.20 |
9.52 |
9.00 |
9.49 |
95850手 |
8832万 |
0.17 |
1.82% |
2022-03-10 |
9.63 |
9.70 |
9.29 |
9.32 |
97018手 |
9186万 |
-0.18 |
-1.90% |
2022-03-09 |
9.60 |
9.68 |
8.99 |
9.50 |
114979手 |
10783万 |
0.04 |
0.42% |
2022-03-08 |
9.65 |
9.82 |
9.46 |
9.46 |
111347手 |
10724万 |
-0.27 |
-2.77% |
2022-03-07 |
9.72 |
10.07 |
9.61 |
9.73 |
207158手 |
20470万 |
0.02 |
0.21% |
2022-03-04 |
9.71 |
9.82 |
9.58 |
9.71 |
90423手 |
8767万 |
-0.01 |
-0.10% |
2022-03-03 |
9.80 |
9.86 |
9.59 |
9.72 |
94839手 |
9200万 |
-0.05 |
-0.51% |
2022-03-02 |
9.68 |
9.82 |
9.64 |
9.77 |
83549手 |
8149万 |
0.06 |
0.62% |
2022-03-01 |
9.54 |
9.80 |
9.43 |
9.71 |
135230手 |
13047万 |
0.25 |
2.64% |
2022-02-28 |
9.41 |
9.55 |
9.38 |
9.46 |
78424手 |
7412万 |
0.08 |
0.85% |
2022-02-25 |
9.28 |
9.46 |
9.27 |
9.38 |
73163手 |
6874万 |
0.17 |
1.85% |
2022-02-24 |
9.31 |
9.44 |
9.10 |
9.21 |
91876手 |
8541万 |
-0.20 |
-2.12% |
2022-02-23 |
9.25 |
9.43 |
9.20 |
9.41 |
80499手 |
7524万 |
0.17 |
1.84% |
2022-02-22 |
9.28 |
9.39 |
9.11 |
9.24 |
69953手 |
6459万 |
-0.13 |
-1.39% |
2022-02-21 |
9.30 |
9.52 |
9.19 |
9.37 |
128882手 |
12093万 |
0.20 |
2.18% |
2022-02-18 |
9.03 |
9.17 |
9.01 |
9.17 |
41145手 |
3745万 |
0.09 |
0.99% |
2022-02-17 |
9.10 |
9.16 |
9.04 |
9.08 |
60513手 |
5504万 |
-0.02 |
-0.22% |
2022-02-16 |
9.14 |
9.20 |
9.05 |
9.10 |
67218手 |
6119万 |
-0.01 |
-0.11% |
2022-02-15 |
9.11 |
9.19 |
9.03 |
9.11 |
44195手 |
4026万 |
-0.01 |
-0.11% |
2022-02-14 |
9.04 |
9.26 |
9.01 |
9.12 |
50360手 |
4601万 |
-0.05 |
-0.55% |
2022-02-11 |
9.30 |
9.33 |
9.14 |
9.17 |
62458手 |
5773万 |
-0.22 |
-2.34% |
2022-02-10 |
9.43 |
9.53 |
9.33 |
9.39 |
64922手 |
6105万 |
-0.03 |
-0.32% |
2022-02-09 |
9.40 |
9.48 |
9.34 |
9.42 |
70321手 |
6625万 |
-0.01 |
-0.11% |
2022-02-08 |
9.17 |
9.47 |
9.13 |
9.43 |
107176手 |
9994万 |
0.31 |
3.40% |
2022-02-07 |
9.20 |
9.35 |
9.04 |
9.12 |
98128手 |
9015万 |
0.00 |
0.00% |
2022-01-28 |
8.78 |
9.26 |
8.63 |
9.12 |
111511手 |
10063万 |
0.41 |
4.71% |
2022-01-27 |
8.99 |
9.05 |
8.71 |
8.71 |
80665手 |
7153万 |
-0.25 |
-2.79% |
2022-01-26 |
8.95 |
9.03 |
8.87 |
8.96 |
54398手 |
4870万 |
0.06 |
0.67% |
2022-01-25 |
9.46 |
9.58 |
8.88 |
8.90 |
114487手 |
10448万 |
-0.62 |
-6.51% |
2022-01-24 |
9.57 |
9.67 |
9.48 |
9.52 |
50320手 |
4817万 |
-0.08 |
-0.83% |
2022-01-21 |
9.60 |
9.70 |
9.45 |
9.60 |
88983手 |
8551万 |
0.00 |
0.00% |
2022-01-20 |
10.02 |
10.09 |
9.56 |
9.60 |
195077手 |
18984万 |
-0.51 |
-5.04% |
2022-01-19 |
10.35 |
10.37 |
9.96 |
10.11 |
156316手 |
15798万 |
-0.20 |
-1.94% |
2022-01-18 |
10.74 |
10.74 |
10.28 |
10.31 |
185675手 |
19344万 |
-0.38 |
-3.56% |
2022-01-17 |
10.20 |
10.97 |
10.17 |
10.69 |
311860手 |
33371万 |
0.50 |
4.91% |
2022-01-14 |
10.00 |
10.31 |
9.89 |
10.19 |
159053手 |
16169万 |
0.15 |
1.49% |
2022-01-13 |
10.08 |
10.17 |
9.96 |
10.04 |
105478手 |
10629万 |
-0.04 |
-0.40% |
2022-01-12 |
10.01 |
10.15 |
9.95 |
10.08 |
100362手 |
10085万 |
0.07 |
0.70% |
2022-01-11 |
10.11 |
10.26 |
9.90 |
10.01 |
117371手 |
11766万 |
-0.04 |
-0.40% |
2022-01-10 |
10.12 |
10.19 |
9.93 |
10.05 |
124256手 |
12501万 |
0.12 |
1.21% |
2022-01-07 |
10.11 |
10.56 |
9.92 |
9.93 |
217089手 |
22236万 |
-0.24 |
-2.36% |
2022-01-06 |
9.80 |
10.21 |
9.79 |
10.17 |
195877手 |
19679万 |
0.26 |
2.62% |
2022-01-05 |
10.01 |
10.09 |
9.77 |
9.91 |
128886手 |
12767万 |
-0.16 |
-1.59% |
2022-01-04 |
9.91 |
10.18 |
9.88 |
10.07 |
175259手 |
17598万 |
0.16 |
1.61% |