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 |
7.33 |
7.49 |
7.22 |
7.49 |
789903手 |
58221万 |
0.19 |
2.60% |
2022-06-22 |
7.44 |
7.48 |
7.27 |
7.30 |
666843手 |
49147万 |
-0.13 |
-1.75% |
2022-06-21 |
7.54 |
7.59 |
7.36 |
7.43 |
937221手 |
69868万 |
-0.16 |
-2.11% |
2022-06-20 |
7.57 |
7.80 |
7.51 |
7.59 |
1474865手 |
112511万 |
0.02 |
0.26% |
2022-06-17 |
7.09 |
7.75 |
7.06 |
7.57 |
2077352手 |
155786万 |
0.40 |
5.58% |
2022-06-16 |
7.18 |
7.31 |
7.13 |
7.17 |
696843手 |
50320万 |
-0.04 |
-0.56% |
2022-06-15 |
7.06 |
7.35 |
7.05 |
7.21 |
1216081手 |
87986万 |
0.10 |
1.41% |
2022-06-14 |
7.18 |
7.18 |
6.80 |
7.11 |
1332205手 |
93178万 |
-0.17 |
-2.33% |
2022-06-13 |
7.21 |
7.33 |
7.17 |
7.28 |
761435手 |
55340万 |
0.04 |
0.55% |
2022-06-10 |
7.08 |
7.26 |
7.05 |
7.24 |
565105手 |
40654万 |
0.12 |
1.69% |
2022-06-09 |
7.24 |
7.26 |
7.07 |
7.12 |
571661手 |
40905万 |
-0.15 |
-2.06% |
2022-06-08 |
7.23 |
7.38 |
7.15 |
7.27 |
678272手 |
49245万 |
0.00 |
0.00% |
2022-06-07 |
7.35 |
7.40 |
7.20 |
7.27 |
698885手 |
50842万 |
-0.12 |
-1.62% |
2022-06-06 |
7.13 |
7.44 |
7.12 |
7.39 |
1197117手 |
87278万 |
0.27 |
3.79% |
2022-06-02 |
7.16 |
7.16 |
7.05 |
7.12 |
701547手 |
49819万 |
-0.05 |
-0.70% |
2022-06-01 |
7.05 |
7.19 |
7.01 |
7.17 |
831607手 |
59211万 |
0.11 |
1.56% |
2022-05-31 |
6.93 |
7.07 |
6.79 |
7.06 |
793773手 |
55236万 |
0.15 |
2.17% |
2022-05-30 |
6.89 |
7.08 |
6.82 |
6.91 |
733681手 |
50830万 |
0.04 |
0.58% |
2022-05-27 |
7.04 |
7.08 |
6.75 |
6.87 |
795437手 |
55188万 |
-0.16 |
-2.28% |
2022-05-26 |
6.96 |
7.06 |
6.78 |
7.03 |
664818手 |
46104万 |
0.09 |
1.30% |
2022-05-25 |
6.90 |
6.98 |
6.85 |
6.94 |
458569手 |
31712万 |
0.03 |
0.43% |
2022-05-24 |
7.29 |
7.29 |
6.91 |
6.91 |
923953手 |
65791万 |
-0.42 |
-5.73% |
2022-05-23 |
7.20 |
7.50 |
7.15 |
7.33 |
836075手 |
60921万 |
0.15 |
2.09% |
2022-05-20 |
7.09 |
7.28 |
7.05 |
7.18 |
647040手 |
46271万 |
0.10 |
1.41% |
2022-05-19 |
6.94 |
7.08 |
6.85 |
7.08 |
439837手 |
30640万 |
0.02 |
0.28% |
2022-05-18 |
6.97 |
7.20 |
6.94 |
7.06 |
457188手 |
32421万 |
0.10 |
1.44% |
2022-05-17 |
6.86 |
6.99 |
6.85 |
6.96 |
372231手 |
25787万 |
0.06 |
0.87% |
2022-05-16 |
6.97 |
7.04 |
6.87 |
6.90 |
329207手 |
22802万 |
0.01 |
0.14% |
2022-05-13 |
6.93 |
6.95 |
6.83 |
6.89 |
257199手 |
17708万 |
0.01 |
0.14% |
2022-05-12 |
6.86 |
6.94 |
6.78 |
6.88 |
443311手 |
30391万 |
-0.02 |
-0.29% |
2022-05-11 |
6.71 |
7.07 |
6.71 |
6.90 |
728142手 |
50558万 |
0.19 |
2.83% |
2022-05-10 |
6.58 |
6.75 |
6.49 |
6.71 |
438772手 |
29188万 |
0.05 |
0.75% |
2022-05-09 |
6.64 |
6.74 |
6.58 |
6.66 |
263005手 |
17550万 |
0.00 |
0.00% |
2022-05-06 |
6.67 |
6.77 |
6.59 |
6.66 |
379679手 |
25349万 |
-0.16 |
-2.35% |
2022-05-05 |
6.91 |
6.93 |
6.63 |
6.82 |
784327手 |
53376万 |
-0.26 |
-3.67% |
2022-04-29 |
6.85 |
7.08 |
6.80 |
7.08 |
467576手 |
32523万 |
0.29 |
4.27% |
2022-04-28 |
6.72 |
6.90 |
6.68 |
6.79 |
462926手 |
31424万 |
0.00 |
0.00% |
2022-04-27 |
6.44 |
6.83 |
6.33 |
6.79 |
688836手 |
45399万 |
0.30 |
4.62% |
2022-04-26 |
6.63 |
6.80 |
6.45 |
6.49 |
576283手 |
37997万 |
-0.14 |
-2.11% |
2022-04-25 |
7.31 |
7.31 |
6.62 |
6.63 |
818287手 |
56062万 |
-0.71 |
-9.67% |
2022-04-22 |
7.40 |
7.45 |
7.24 |
7.34 |
452455手 |
33212万 |
-0.11 |
-1.48% |
2022-04-21 |
7.80 |
7.84 |
7.42 |
7.45 |
617548手 |
46913万 |
-0.38 |
-4.85% |
2022-04-20 |
8.04 |
8.23 |
7.82 |
7.83 |
603943手 |
48319万 |
-0.18 |
-2.25% |
2022-04-19 |
8.04 |
8.12 |
7.97 |
8.01 |
366550手 |
29422万 |
0.00 |
0.00% |
2022-04-18 |
7.96 |
8.02 |
7.79 |
8.01 |
324653手 |
25723万 |
-0.03 |
-0.37% |
2022-04-15 |
7.92 |
8.15 |
7.86 |
8.04 |
453256手 |
36395万 |
0.08 |
1.00% |
2022-04-14 |
7.96 |
8.02 |
7.92 |
7.96 |
300175手 |
23935万 |
0.02 |
0.25% |
2022-04-13 |
7.95 |
8.09 |
7.85 |
7.94 |
318382手 |
25355万 |
-0.07 |
-0.87% |
2022-04-12 |
7.82 |
8.02 |
7.70 |
8.01 |
408840手 |
32083万 |
0.09 |
1.14% |
2022-04-11 |
8.24 |
8.24 |
7.88 |
7.92 |
561971手 |
44967万 |
-0.33 |
-4.00% |
2022-04-08 |
8.20 |
8.28 |
8.06 |
8.25 |
439900手 |
35980万 |
0.04 |
0.49% |
2022-04-07 |
8.44 |
8.58 |
8.21 |
8.21 |
632440手 |
52819万 |
-0.28 |
-3.30% |
2022-04-06 |
8.46 |
8.49 |
8.31 |
8.49 |
413813手 |
34773万 |
0.03 |
0.35% |
2022-04-01 |
8.42 |
8.51 |
8.39 |
8.46 |
299383手 |
25310万 |
0.01 |
0.12% |
2022-03-31 |
8.58 |
8.58 |
8.41 |
8.45 |
341801手 |
28996万 |
-0.15 |
-1.74% |
2022-03-30 |
8.59 |
8.62 |
8.48 |
8.60 |
333215手 |
28529万 |
0.13 |
1.53% |
2022-03-29 |
8.64 |
8.68 |
8.46 |
8.47 |
353600手 |
30209万 |
-0.18 |
-2.08% |
2022-03-28 |
8.62 |
8.77 |
8.47 |
8.65 |
328941手 |
28285万 |
-0.03 |
-0.35% |
2022-03-25 |
8.82 |
8.86 |
8.67 |
8.68 |
329946手 |
28909万 |
-0.15 |
-1.70% |
2022-03-24 |
8.78 |
8.94 |
8.75 |
8.83 |
361274手 |
32014万 |
-0.04 |
-0.45% |
2022-03-23 |
8.92 |
8.99 |
8.83 |
8.87 |
293203手 |
26062万 |
-0.03 |
-0.34% |
2022-03-22 |
8.87 |
9.02 |
8.79 |
8.90 |
403134手 |
35920万 |
0.02 |
0.23% |
2022-03-21 |
8.83 |
8.97 |
8.76 |
8.88 |
547791手 |
48559万 |
0.12 |
1.37% |
2022-03-18 |
8.65 |
8.80 |
8.58 |
8.76 |
507157手 |
44144万 |
0.10 |
1.16% |
2022-03-17 |
8.61 |
8.83 |
8.60 |
8.66 |
569969手 |
49620万 |
0.14 |
1.64% |
2022-03-16 |
8.38 |
8.54 |
8.05 |
8.52 |
658867手 |
55057万 |
0.27 |
3.27% |
2022-03-15 |
8.88 |
8.89 |
8.24 |
8.25 |
814812手 |
69495万 |
-0.65 |
-7.30% |
2022-03-14 |
9.13 |
9.19 |
8.90 |
8.90 |
437833手 |
39568万 |
-0.31 |
-3.37% |
2022-03-11 |
9.10 |
9.23 |
8.93 |
9.21 |
419956手 |
38042万 |
0.01 |
0.11% |
2022-03-10 |
9.27 |
9.45 |
9.16 |
9.20 |
469652手 |
43524万 |
0.11 |
1.21% |
2022-03-09 |
9.43 |
9.53 |
8.61 |
9.09 |
915842手 |
83272万 |
-0.37 |
-3.91% |
2022-03-08 |
9.85 |
9.92 |
9.37 |
9.46 |
656992手 |
63141万 |
-0.39 |
-3.96% |
2022-03-07 |
9.98 |
10.11 |
9.80 |
9.85 |
570887手 |
56739万 |
-0.19 |
-1.89% |
2022-03-04 |
10.32 |
10.33 |
10.00 |
10.04 |
855580手 |
86303万 |
-0.37 |
-3.55% |
2022-03-03 |
10.32 |
10.60 |
10.32 |
10.41 |
821860手 |
85925万 |
0.12 |
1.17% |
2022-03-02 |
10.22 |
10.37 |
10.20 |
10.29 |
350564手 |
36110万 |
-0.03 |
-0.29% |
2022-03-01 |
10.30 |
10.48 |
10.21 |
10.32 |
489273手 |
50532万 |
0.03 |
0.29% |
2022-02-28 |
10.12 |
10.30 |
10.05 |
10.29 |
507881手 |
51865万 |
0.15 |
1.48% |
2022-02-25 |
10.05 |
10.30 |
10.05 |
10.14 |
559772手 |
57115万 |
0.11 |
1.10% |
2022-02-24 |
10.32 |
10.42 |
9.85 |
10.03 |
933046手 |
94681万 |
-0.38 |
-3.65% |
2022-02-23 |
10.15 |
10.44 |
10.14 |
10.41 |
693655手 |
71937万 |
0.18 |
1.76% |
2022-02-22 |
10.26 |
10.26 |
10.08 |
10.23 |
496264手 |
50498万 |
-0.08 |
-0.78% |
2022-02-21 |
10.35 |
10.36 |
10.18 |
10.31 |
444414手 |
45616万 |
0.00 |
0.00% |