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 |
9.13 |
9.70 |
9.13 |
9.60 |
287715手 |
27270万 |
0.52 |
5.73% |
2022-06-22 |
9.15 |
9.33 |
9.02 |
9.08 |
158318手 |
14540万 |
-0.23 |
-2.47% |
2022-06-21 |
9.38 |
9.48 |
9.20 |
9.31 |
124147手 |
11554万 |
-0.08 |
-0.85% |
2022-06-20 |
9.45 |
9.52 |
9.34 |
9.39 |
105310手 |
9900万 |
-0.04 |
-0.42% |
2022-06-17 |
9.28 |
9.47 |
9.25 |
9.43 |
94540手 |
8887万 |
0.07 |
0.75% |
2022-06-16 |
9.46 |
9.60 |
9.30 |
9.36 |
147812手 |
13922万 |
-0.15 |
-1.58% |
2022-06-15 |
9.81 |
9.84 |
9.50 |
9.51 |
265701手 |
25693万 |
-0.33 |
-3.35% |
2022-06-14 |
9.40 |
10.24 |
9.20 |
9.84 |
358064手 |
34654万 |
0.39 |
4.13% |
2022-06-13 |
9.48 |
9.64 |
9.32 |
9.45 |
183267手 |
17370万 |
0.10 |
1.07% |
2022-06-10 |
8.88 |
9.36 |
8.86 |
9.35 |
216209手 |
19987万 |
0.37 |
4.12% |
2022-06-09 |
9.20 |
9.22 |
8.87 |
8.98 |
158401手 |
14275万 |
-0.32 |
-3.44% |
2022-06-08 |
9.17 |
9.32 |
8.96 |
9.30 |
132461手 |
12139万 |
0.12 |
1.31% |
2022-06-07 |
9.33 |
9.36 |
9.04 |
9.18 |
159758手 |
14658万 |
-0.21 |
-2.24% |
2022-06-06 |
9.43 |
9.59 |
9.31 |
9.39 |
222106手 |
20877万 |
-0.15 |
-1.57% |
2022-06-02 |
9.19 |
9.85 |
9.16 |
9.54 |
305898手 |
29160万 |
0.28 |
3.02% |
2022-06-01 |
9.07 |
9.32 |
9.04 |
9.26 |
206211手 |
19026万 |
0.16 |
1.76% |
2022-05-31 |
9.23 |
9.25 |
8.91 |
9.10 |
193306手 |
17501万 |
-0.26 |
-2.78% |
2022-05-30 |
9.04 |
9.39 |
8.88 |
9.36 |
249751手 |
23023万 |
0.33 |
3.65% |
2022-05-27 |
8.99 |
9.20 |
8.93 |
9.03 |
92651手 |
8401万 |
0.03 |
0.33% |
2022-05-26 |
9.03 |
9.09 |
8.82 |
9.00 |
93184手 |
8370万 |
0.02 |
0.22% |
2022-05-25 |
8.76 |
9.03 |
8.69 |
8.98 |
161789手 |
14296万 |
0.10 |
1.13% |
2022-05-24 |
9.30 |
9.55 |
8.79 |
8.88 |
217030手 |
20024万 |
-0.25 |
-2.74% |
2022-05-23 |
8.89 |
9.21 |
8.89 |
9.13 |
116205手 |
10507万 |
0.23 |
2.58% |
2022-05-20 |
8.92 |
8.94 |
8.74 |
8.90 |
82025手 |
7256万 |
-0.02 |
-0.22% |
2022-05-19 |
8.84 |
8.96 |
8.73 |
8.92 |
130110手 |
11525万 |
0.15 |
1.71% |
2022-05-18 |
8.67 |
8.92 |
8.57 |
8.77 |
134693手 |
11835万 |
0.10 |
1.15% |
2022-05-17 |
8.59 |
8.75 |
8.50 |
8.67 |
82121手 |
7096万 |
0.07 |
0.81% |
2022-05-16 |
8.58 |
8.72 |
8.50 |
8.60 |
69148手 |
5935万 |
0.02 |
0.23% |
2022-05-13 |
8.41 |
8.60 |
8.36 |
8.58 |
72301手 |
6149万 |
0.21 |
2.51% |
2022-05-12 |
8.41 |
8.50 |
8.25 |
8.37 |
46888手 |
3926万 |
-0.04 |
-0.48% |
2022-05-11 |
8.24 |
8.62 |
8.21 |
8.41 |
93762手 |
7926万 |
0.21 |
2.56% |
2022-05-10 |
7.97 |
8.20 |
7.95 |
8.20 |
58194手 |
4730万 |
0.13 |
1.61% |
2022-05-09 |
8.12 |
8.17 |
8.01 |
8.07 |
48872手 |
3954万 |
-0.05 |
-0.62% |
2022-05-06 |
8.07 |
8.17 |
8.00 |
8.12 |
53850手 |
4361万 |
-0.14 |
-1.70% |
2022-05-05 |
8.29 |
8.36 |
8.17 |
8.26 |
69008手 |
5704万 |
0.01 |
0.12% |
2022-04-29 |
7.84 |
8.27 |
7.81 |
8.25 |
103170手 |
8361万 |
0.49 |
6.31% |
2022-04-28 |
7.78 |
7.95 |
7.67 |
7.76 |
74516手 |
5828万 |
-0.07 |
-0.89% |
2022-04-27 |
7.47 |
7.90 |
7.30 |
7.83 |
91899手 |
6963万 |
0.22 |
2.89% |
2022-04-26 |
8.00 |
8.03 |
7.56 |
7.61 |
104838手 |
8156万 |
-0.41 |
-5.11% |
2022-04-25 |
8.60 |
8.69 |
7.93 |
8.02 |
155606手 |
12866万 |
-0.68 |
-7.82% |
2022-04-22 |
8.76 |
8.81 |
8.58 |
8.70 |
70717手 |
6140万 |
-0.07 |
-0.80% |
2022-04-21 |
9.06 |
9.14 |
8.76 |
8.77 |
97056手 |
8671万 |
-0.36 |
-3.94% |
2022-04-20 |
9.11 |
9.31 |
9.05 |
9.13 |
97174手 |
8899万 |
-0.02 |
-0.22% |
2022-04-19 |
9.30 |
9.37 |
9.08 |
9.15 |
129932手 |
11930万 |
-0.15 |
-1.61% |
2022-04-18 |
9.06 |
9.31 |
8.97 |
9.30 |
199571手 |
18316万 |
0.33 |
3.68% |
2022-04-15 |
8.85 |
8.99 |
8.68 |
8.97 |
105065手 |
9284万 |
0.12 |
1.36% |
2022-04-14 |
8.80 |
8.90 |
8.76 |
8.85 |
59219手 |
5231万 |
0.08 |
0.91% |
2022-04-13 |
8.93 |
8.96 |
8.74 |
8.77 |
69284手 |
6115万 |
-0.19 |
-2.12% |
2022-04-12 |
8.83 |
8.96 |
8.68 |
8.96 |
57885手 |
5106万 |
0.21 |
2.40% |
2022-04-11 |
9.06 |
9.14 |
8.73 |
8.75 |
106817手 |
9509万 |
-0.32 |
-3.53% |
2022-04-08 |
9.13 |
9.27 |
8.98 |
9.07 |
106255手 |
9660万 |
-0.04 |
-0.44% |
2022-04-07 |
9.56 |
9.56 |
9.05 |
9.11 |
257657手 |
23818万 |
-0.74 |
-7.51% |
2022-04-06 |
9.64 |
9.88 |
9.59 |
9.85 |
62117手 |
6082万 |
0.16 |
1.65% |
2022-04-01 |
9.68 |
9.72 |
9.57 |
9.69 |
79192手 |
7632万 |
-0.04 |
-0.41% |
2022-03-31 |
9.80 |
9.92 |
9.71 |
9.73 |
70858手 |
6948万 |
-0.09 |
-0.92% |
2022-03-30 |
9.66 |
9.84 |
9.62 |
9.82 |
69215手 |
6749万 |
0.22 |
2.29% |
2022-03-29 |
9.78 |
9.85 |
9.56 |
9.60 |
63530手 |
6142万 |
-0.20 |
-2.04% |
2022-03-28 |
9.68 |
9.94 |
9.50 |
9.80 |
110919手 |
10827万 |
0.05 |
0.51% |
2022-03-25 |
9.71 |
9.87 |
9.69 |
9.75 |
48311手 |
4722万 |
0.05 |
0.52% |
2022-03-24 |
9.73 |
9.89 |
9.68 |
9.70 |
49644手 |
4835万 |
-0.10 |
-1.02% |
2022-03-23 |
9.80 |
9.99 |
9.72 |
9.80 |
72948手 |
7183万 |
0.09 |
0.93% |
2022-03-22 |
9.65 |
9.78 |
9.58 |
9.71 |
61709手 |
5981万 |
-0.02 |
-0.21% |
2022-03-21 |
9.69 |
9.77 |
9.58 |
9.73 |
66164手 |
6414万 |
0.04 |
0.41% |
2022-03-18 |
9.45 |
9.77 |
9.42 |
9.69 |
71874手 |
6938万 |
0.16 |
1.68% |
2022-03-17 |
9.60 |
9.72 |
9.46 |
9.53 |
94273手 |
9046万 |
0.09 |
0.95% |
2022-03-16 |
9.31 |
9.48 |
8.99 |
9.44 |
103698手 |
9581万 |
0.27 |
2.94% |
2022-03-15 |
9.76 |
9.98 |
9.16 |
9.17 |
181962手 |
17283万 |
-0.74 |
-7.47% |
2022-03-14 |
10.08 |
10.17 |
9.91 |
9.91 |
79248手 |
7948万 |
-0.34 |
-3.32% |
2022-03-11 |
10.01 |
10.25 |
9.88 |
10.25 |
66527手 |
6720万 |
0.11 |
1.08% |
2022-03-10 |
10.25 |
10.37 |
10.02 |
10.14 |
95704手 |
9755万 |
0.12 |
1.20% |
2022-03-09 |
10.12 |
10.19 |
9.55 |
10.02 |
113147手 |
11193万 |
-0.10 |
-0.99% |
2022-03-08 |
10.51 |
10.68 |
10.10 |
10.12 |
86291手 |
8929万 |
-0.47 |
-4.44% |
2022-03-07 |
10.81 |
10.81 |
10.53 |
10.59 |
72663手 |
7743万 |
-0.23 |
-2.13% |
2022-03-04 |
11.04 |
11.04 |
10.69 |
10.82 |
114502手 |
12392万 |
-0.27 |
-2.44% |
2022-03-03 |
11.17 |
11.23 |
11.07 |
11.09 |
75891手 |
8445万 |
-0.06 |
-0.54% |
2022-03-02 |
11.18 |
11.24 |
11.11 |
11.15 |
70491手 |
7863万 |
-0.13 |
-1.15% |
2022-03-01 |
11.23 |
11.38 |
11.16 |
11.28 |
70923手 |
7980万 |
0.15 |
1.35% |
2022-02-28 |
11.31 |
11.31 |
10.99 |
11.13 |
78785手 |
8737万 |
-0.12 |
-1.07% |
2022-02-25 |
11.18 |
11.56 |
11.17 |
11.25 |
104472手 |
11879万 |
0.15 |
1.35% |
2022-02-24 |
11.40 |
11.53 |
10.93 |
11.10 |
126372手 |
14173万 |
-0.34 |
-2.97% |
2022-02-23 |
11.42 |
11.51 |
11.34 |
11.44 |
78427手 |
8953万 |
0.10 |
0.88% |
2022-02-22 |
11.50 |
11.55 |
11.25 |
11.34 |
74175手 |
8432万 |
-0.27 |
-2.33% |
2022-02-21 |
11.53 |
11.65 |
11.40 |
11.61 |
89016手 |
10251万 |
0.09 |
0.78% |
2022-02-18 |
11.78 |
11.78 |
11.45 |
11.52 |
99353手 |
11476万 |
-0.19 |
-1.62% |
2022-02-17 |
11.70 |
11.80 |
11.53 |
11.71 |
93665手 |
10908万 |
-0.04 |
-0.34% |
2022-02-16 |
11.52 |
11.88 |
11.44 |
11.75 |
121770手 |
14245万 |
0.29 |
2.53% |
2022-02-15 |
11.40 |
11.51 |
11.23 |
11.46 |
60196手 |
6866万 |
0.11 |
0.97% |
2022-02-14 |
11.25 |
11.48 |
11.08 |
11.35 |
76711手 |
8700万 |
0.04 |
0.35% |
2022-02-11 |
11.34 |
11.54 |
11.15 |
11.31 |
103357手 |
11757万 |
-0.08 |
-0.70% |
2022-02-10 |
11.46 |
11.57 |
11.27 |
11.39 |
82982手 |
9466万 |
-0.04 |
-0.35% |
2022-02-09 |
11.04 |
11.44 |
10.98 |
11.43 |
128184手 |
14465万 |
0.38 |
3.44% |
2022-02-08 |
10.86 |
11.08 |
10.79 |
11.05 |
78326手 |
8557万 |
0.16 |
1.47% |
2022-02-07 |
10.76 |
10.94 |
10.72 |
10.89 |
77173手 |
8372万 |
0.31 |
2.93% |
2022-01-28 |
10.62 |
10.73 |
10.40 |
10.58 |
88676手 |
9378万 |
0.07 |
0.67% |
2022-01-27 |
10.77 |
10.85 |
10.48 |
10.51 |
100080手 |
10634万 |
-0.26 |
-2.41% |
2022-01-26 |
10.78 |
10.96 |
10.68 |
10.77 |
109955手 |
11889万 |
-0.03 |
-0.28% |
2022-01-25 |
11.23 |
11.28 |
10.80 |
10.80 |
115918手 |
12725万 |
-0.44 |
-3.92% |
2022-01-24 |
11.22 |
11.28 |
11.12 |
11.24 |
75226手 |
8435万 |
0.03 |
0.27% |
2022-01-21 |
11.31 |
11.42 |
11.19 |
11.21 |
72830手 |
8214万 |
-0.13 |
-1.15% |
2022-01-20 |
11.57 |
11.58 |
11.33 |
11.34 |
106754手 |
12195万 |
-0.23 |
-1.99% |
2022-01-19 |
12.06 |
12.12 |
11.52 |
11.57 |
198930手 |
23321万 |
-0.51 |
-4.22% |
2022-01-18 |
12.16 |
12.29 |
11.95 |
12.08 |
143758手 |
17379万 |
-0.10 |
-0.82% |
2022-01-17 |
11.75 |
12.29 |
11.74 |
12.18 |
170009手 |
20641万 |
0.39 |
3.31% |
2022-01-14 |
11.80 |
11.97 |
11.70 |
11.79 |
76980手 |
9104万 |
-0.06 |
-0.51% |
2022-01-13 |
11.90 |
12.05 |
11.80 |
11.85 |
97276手 |
11575万 |
-0.10 |
-0.84% |
2022-01-12 |
11.65 |
11.96 |
11.63 |
11.95 |
130428手 |
15439万 |
0.35 |
3.02% |
2022-01-11 |
11.83 |
11.99 |
11.58 |
11.60 |
112279手 |
13187万 |
-0.27 |
-2.27% |
2022-01-10 |
11.68 |
11.90 |
11.51 |
11.87 |
95283手 |
11206万 |
0.14 |
1.19% |
2022-01-07 |
11.92 |
12.05 |
11.70 |
11.73 |
110179手 |
13078万 |
-0.25 |
-2.09% |
2022-01-06 |
11.80 |
12.07 |
11.74 |
11.98 |
127909手 |
15249万 |
0.14 |
1.18% |