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 |
10.14 |
10.40 |
9.91 |
10.36 |
114591手 |
11645万 |
0.26 |
2.57% |
2022-06-22 |
10.35 |
10.40 |
10.10 |
10.10 |
106343手 |
10837万 |
-0.34 |
-3.26% |
2022-06-21 |
10.85 |
10.85 |
10.21 |
10.44 |
143985手 |
15015万 |
-0.30 |
-2.79% |
2022-06-20 |
10.58 |
10.81 |
10.45 |
10.74 |
124604手 |
13260万 |
0.12 |
1.13% |
2022-06-17 |
10.66 |
10.74 |
10.40 |
10.62 |
146494手 |
15473万 |
-0.31 |
-2.84% |
2022-06-16 |
10.66 |
10.99 |
10.52 |
10.93 |
194415手 |
20972万 |
0.28 |
2.63% |
2022-06-15 |
10.68 |
10.85 |
10.49 |
10.65 |
154938手 |
16576万 |
-0.08 |
-0.75% |
2022-06-14 |
10.83 |
11.03 |
10.44 |
10.73 |
210240手 |
22497万 |
-0.27 |
-2.46% |
2022-06-13 |
11.00 |
11.28 |
10.74 |
11.00 |
347377手 |
38226万 |
0.07 |
0.64% |
2022-06-10 |
10.03 |
10.93 |
9.95 |
10.93 |
151813手 |
16297万 |
0.99 |
9.96% |
2022-06-09 |
10.36 |
10.40 |
9.90 |
9.94 |
136149手 |
13719万 |
-0.40 |
-3.87% |
2022-06-08 |
10.49 |
10.74 |
10.20 |
10.34 |
178030手 |
18564万 |
-0.20 |
-1.90% |
2022-06-07 |
10.33 |
10.58 |
10.03 |
10.54 |
202022手 |
20906万 |
0.20 |
1.93% |
2022-06-06 |
10.32 |
10.77 |
10.20 |
10.34 |
178208手 |
18558万 |
-0.04 |
-0.39% |
2022-06-02 |
10.73 |
10.76 |
10.20 |
10.38 |
181913手 |
18927万 |
-0.19 |
-1.80% |
2022-06-01 |
10.64 |
10.86 |
10.39 |
10.57 |
403805手 |
42869万 |
0.44 |
4.34% |
2022-05-31 |
9.24 |
10.13 |
9.24 |
10.13 |
89076手 |
8771万 |
0.92 |
9.99% |
2022-05-30 |
9.91 |
9.97 |
9.06 |
9.21 |
218226手 |
20481万 |
-0.77 |
-7.71% |
2022-05-27 |
10.26 |
10.29 |
9.86 |
9.98 |
146529手 |
14688万 |
-0.24 |
-2.35% |
2022-05-26 |
10.33 |
10.63 |
10.13 |
10.22 |
190304手 |
19533万 |
-0.31 |
-2.94% |
2022-05-25 |
9.72 |
10.63 |
9.72 |
10.53 |
318207手 |
32456万 |
0.57 |
5.72% |
2022-05-24 |
11.11 |
11.51 |
9.96 |
9.96 |
451393手 |
48183万 |
-0.59 |
-5.59% |
2022-05-23 |
9.67 |
10.55 |
9.66 |
10.55 |
165749手 |
16939万 |
0.96 |
10.01% |
2022-05-20 |
9.52 |
9.65 |
9.47 |
9.59 |
62012手 |
5929万 |
0.07 |
0.73% |
2022-05-19 |
9.52 |
9.59 |
9.31 |
9.52 |
56916手 |
5370万 |
-0.09 |
-0.94% |
2022-05-18 |
9.62 |
9.74 |
9.55 |
9.61 |
56362手 |
5420万 |
-0.04 |
-0.41% |
2022-05-17 |
9.95 |
10.00 |
9.54 |
9.65 |
70282手 |
6800万 |
-0.30 |
-3.02% |
2022-05-16 |
10.05 |
10.13 |
9.81 |
9.95 |
66921手 |
6645万 |
-0.05 |
-0.50% |
2022-05-13 |
10.01 |
10.29 |
9.89 |
10.00 |
68744手 |
6893万 |
0.00 |
0.00% |
2022-05-12 |
9.71 |
10.09 |
9.71 |
10.00 |
117705手 |
11751万 |
0.28 |
2.88% |
2022-05-11 |
9.98 |
10.18 |
9.70 |
9.72 |
120759手 |
11975万 |
-0.27 |
-2.70% |
2022-05-10 |
9.68 |
10.05 |
9.67 |
9.99 |
129684手 |
12842万 |
0.11 |
1.11% |
2022-05-09 |
9.24 |
9.94 |
9.20 |
9.88 |
149812手 |
14499万 |
0.64 |
6.93% |
2022-05-06 |
8.69 |
9.45 |
8.63 |
9.24 |
95745手 |
8803万 |
0.34 |
3.82% |
2022-05-05 |
8.79 |
8.93 |
8.66 |
8.90 |
59832手 |
5277万 |
0.09 |
1.02% |
2022-04-29 |
8.33 |
8.94 |
8.33 |
8.81 |
105564手 |
9201万 |
0.54 |
6.53% |
2022-04-28 |
8.17 |
8.88 |
8.13 |
8.27 |
77824手 |
6605万 |
0.08 |
0.98% |
2022-04-27 |
8.06 |
8.35 |
7.72 |
8.19 |
92886手 |
7487万 |
0.12 |
1.49% |
2022-04-26 |
7.83 |
8.35 |
7.56 |
8.07 |
101372手 |
8154万 |
0.25 |
3.20% |
2022-04-25 |
8.59 |
8.59 |
7.81 |
7.82 |
70645手 |
5755万 |
-0.81 |
-9.39% |
2022-04-22 |
8.97 |
8.97 |
8.60 |
8.63 |
45221手 |
3931万 |
-0.34 |
-3.79% |
2022-04-21 |
9.38 |
9.40 |
8.93 |
8.97 |
62792手 |
5748万 |
-0.51 |
-5.38% |
2022-04-20 |
9.58 |
9.67 |
9.41 |
9.48 |
39750手 |
3792万 |
-0.10 |
-1.04% |
2022-04-19 |
9.57 |
9.74 |
9.42 |
9.58 |
67569手 |
6463万 |
-0.01 |
-0.10% |
2022-04-18 |
9.24 |
9.69 |
9.06 |
9.59 |
66050手 |
6215万 |
0.23 |
2.46% |
2022-04-15 |
9.77 |
9.77 |
9.28 |
9.36 |
89344手 |
8537万 |
-0.41 |
-4.20% |
2022-04-14 |
9.24 |
9.82 |
9.17 |
9.77 |
112217手 |
10874万 |
0.47 |
5.05% |
2022-04-13 |
9.19 |
9.54 |
9.03 |
9.30 |
64222手 |
5983万 |
0.05 |
0.54% |
2022-04-12 |
9.10 |
9.27 |
9.01 |
9.25 |
26473手 |
2418万 |
0.15 |
1.65% |
2022-04-11 |
9.18 |
9.30 |
9.03 |
9.10 |
32395手 |
2965万 |
-0.09 |
-0.98% |
2022-04-08 |
9.49 |
9.53 |
9.05 |
9.19 |
45433手 |
4182万 |
-0.27 |
-2.85% |
2022-04-07 |
9.75 |
9.83 |
9.39 |
9.46 |
57708手 |
5518万 |
-0.30 |
-3.07% |
2022-04-06 |
9.58 |
9.87 |
9.55 |
9.76 |
67241手 |
6573万 |
0.23 |
2.41% |
2022-04-01 |
9.46 |
9.58 |
9.33 |
9.53 |
56255手 |
5321万 |
-0.06 |
-0.63% |
2022-03-31 |
9.54 |
9.89 |
9.46 |
9.59 |
78488手 |
7637万 |
0.08 |
0.84% |
2022-03-30 |
9.60 |
9.65 |
9.42 |
9.51 |
34233手 |
3258万 |
-0.10 |
-1.04% |
2022-03-29 |
9.56 |
9.71 |
9.36 |
9.61 |
44158手 |
4222万 |
0.09 |
0.94% |
2022-03-28 |
9.49 |
9.62 |
9.44 |
9.52 |
48214手 |
4588万 |
-0.04 |
-0.42% |
2022-03-25 |
9.60 |
9.80 |
9.56 |
9.56 |
67597手 |
6527万 |
-0.08 |
-0.83% |
2022-03-24 |
9.43 |
9.66 |
9.35 |
9.64 |
70725手 |
6766万 |
0.21 |
2.23% |
2022-03-23 |
9.42 |
9.56 |
9.37 |
9.43 |
37482手 |
3541万 |
-0.05 |
-0.53% |
2022-03-22 |
9.57 |
9.62 |
9.43 |
9.48 |
47925手 |
4553万 |
-0.10 |
-1.04% |
2022-03-21 |
9.52 |
9.66 |
9.45 |
9.58 |
59519手 |
5683万 |
0.07 |
0.74% |
2022-03-18 |
9.40 |
9.69 |
9.31 |
9.51 |
71944手 |
6858万 |
0.11 |
1.17% |
2022-03-17 |
9.13 |
9.43 |
9.00 |
9.40 |
76769手 |
7156万 |
0.28 |
3.07% |
2022-03-16 |
9.05 |
9.15 |
8.60 |
9.12 |
53070手 |
4753万 |
0.17 |
1.90% |
2022-03-15 |
9.15 |
9.29 |
8.89 |
8.95 |
59652手 |
5455万 |
-0.28 |
-3.03% |
2022-03-14 |
9.36 |
9.46 |
9.22 |
9.23 |
74926手 |
7005万 |
-0.10 |
-1.07% |
2022-03-11 |
9.03 |
9.33 |
9.03 |
9.33 |
84689手 |
7799万 |
0.23 |
2.53% |
2022-03-10 |
8.88 |
9.15 |
8.82 |
9.10 |
54009手 |
4877万 |
0.42 |
4.84% |
2022-03-09 |
8.96 |
9.04 |
8.40 |
8.68 |
55059手 |
4800万 |
-0.22 |
-2.47% |
2022-03-08 |
9.20 |
9.21 |
8.90 |
8.90 |
59781手 |
5387万 |
-0.36 |
-3.89% |
2022-03-07 |
9.26 |
9.32 |
9.16 |
9.26 |
54845手 |
5073万 |
0.01 |
0.11% |
2022-03-04 |
9.27 |
9.39 |
9.17 |
9.25 |
46642手 |
4325万 |
-0.02 |
-0.22% |
2022-03-03 |
9.24 |
9.33 |
9.16 |
9.27 |
44012手 |
4068万 |
0.04 |
0.43% |
2022-03-02 |
9.03 |
9.27 |
8.93 |
9.23 |
54056手 |
4950万 |
0.24 |
2.67% |
2022-03-01 |
9.03 |
9.04 |
8.90 |
8.99 |
47054手 |
4217万 |
-0.04 |
-0.44% |
2022-02-28 |
8.81 |
9.05 |
8.72 |
9.03 |
65515手 |
5836万 |
0.24 |
2.73% |
2022-02-25 |
8.72 |
8.89 |
8.72 |
8.79 |
40166手 |
3538万 |
0.10 |
1.15% |
2022-02-24 |
8.78 |
8.94 |
8.60 |
8.69 |
54702手 |
4801万 |
-0.11 |
-1.25% |
2022-02-23 |
8.76 |
8.83 |
8.75 |
8.80 |
28614手 |
2516万 |
0.04 |
0.46% |
2022-02-22 |
8.80 |
8.82 |
8.70 |
8.76 |
26896手 |
2353万 |
-0.08 |
-0.91% |
2022-02-21 |
8.65 |
8.84 |
8.62 |
8.84 |
41331手 |
3621万 |
0.17 |
1.96% |
2022-02-18 |
8.57 |
8.68 |
8.52 |
8.67 |
24121手 |
2077万 |
0.09 |
1.05% |
2022-02-17 |
8.68 |
8.69 |
8.57 |
8.58 |
21627手 |
1865万 |
-0.08 |
-0.92% |
2022-02-16 |
8.59 |
8.69 |
8.55 |
8.66 |
21749手 |
1880万 |
0.07 |
0.81% |
2022-02-15 |
8.52 |
8.65 |
8.51 |
8.59 |
25923手 |
2221万 |
0.02 |
0.23% |
2022-02-14 |
8.54 |
8.67 |
8.47 |
8.57 |
25158手 |
2160万 |
0.06 |
0.70% |
2022-02-11 |
8.74 |
8.74 |
8.50 |
8.51 |
31984手 |
2745万 |
-0.26 |
-2.96% |
2022-02-10 |
8.79 |
8.79 |
8.69 |
8.77 |
25756手 |
2250万 |
-0.02 |
-0.23% |
2022-02-09 |
8.66 |
8.82 |
8.61 |
8.79 |
30042手 |
2624万 |
0.12 |
1.38% |
2022-02-08 |
8.52 |
8.69 |
8.51 |
8.67 |
30867手 |
2660万 |
0.11 |
1.28% |
2022-02-07 |
8.52 |
8.62 |
8.46 |
8.56 |
27454手 |
2350万 |
0.07 |
0.82% |
2022-01-28 |
8.36 |
8.56 |
8.32 |
8.49 |
32979手 |
2791万 |
0.14 |
1.68% |
2022-01-27 |
8.58 |
8.60 |
8.30 |
8.35 |
38175手 |
3205万 |
-0.20 |
-2.34% |
2022-01-26 |
8.63 |
8.73 |
8.45 |
8.55 |
34956手 |
2993万 |
-0.02 |
-0.23% |
2022-01-25 |
8.90 |
9.01 |
8.56 |
8.57 |
51379手 |
4500万 |
-0.36 |
-4.03% |
2022-01-24 |
9.16 |
9.17 |
8.90 |
8.93 |
38249手 |
3436万 |
-0.19 |
-2.08% |
2022-01-21 |
9.31 |
9.46 |
9.11 |
9.12 |
61070手 |
5641万 |
-0.15 |
-1.62% |
2022-01-20 |
9.71 |
10.11 |
9.27 |
9.27 |
82523手 |
7908万 |
-0.38 |
-3.94% |
2022-01-19 |
9.77 |
9.78 |
9.50 |
9.65 |
57983手 |
5581万 |
-0.06 |
-0.62% |
2022-01-18 |
10.08 |
10.08 |
9.67 |
9.71 |
83902手 |
8200万 |
-0.42 |
-4.15% |
2022-01-17 |
10.10 |
10.20 |
9.98 |
10.13 |
78239手 |
7902万 |
-0.02 |
-0.20% |
2022-01-14 |
9.86 |
10.25 |
9.85 |
10.15 |
94380手 |
9565万 |
0.25 |
2.52% |
2022-01-13 |
10.07 |
10.19 |
9.88 |
9.90 |
63226手 |
6318万 |
-0.18 |
-1.79% |
2022-01-12 |
9.95 |
10.25 |
9.90 |
10.08 |
80656手 |
8144万 |
0.10 |
1.00% |
2022-01-11 |
9.73 |
10.05 |
9.73 |
9.98 |
80010手 |
7959万 |
0.25 |
2.57% |
2022-01-10 |
9.58 |
9.78 |
9.51 |
9.73 |
50565手 |
4900万 |
0.18 |
1.89% |
2022-01-07 |
9.87 |
9.88 |
9.53 |
9.55 |
64487手 |
6251万 |
-0.29 |
-2.95% |
2022-01-06 |
9.70 |
9.88 |
9.68 |
9.84 |
68473手 |
6695万 |
0.07 |
0.72% |
2022-01-05 |
10.19 |
10.20 |
9.67 |
9.77 |
109407手 |
10792万 |
-0.46 |
-4.50% |
2022-01-04 |
9.65 |
10.35 |
9.62 |
10.23 |
163456手 |
16478万 |
0.57 |
5.90% |
2021-12-31 |
9.55 |
9.73 |
9.51 |
9.66 |
81282手 |
7821万 |
0.08 |
0.83% |
2021-12-30 |
9.43 |
9.66 |
9.36 |
9.58 |
79685手 |
7574万 |
0.13 |
1.38% |
2021-12-29 |
9.28 |
9.65 |
9.27 |
9.45 |
91853手 |
8719万 |
0.14 |
1.50% |
2021-12-28 |
9.39 |
9.40 |
9.25 |
9.31 |
61951手 |
5773万 |
-0.10 |
-1.06% |