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 |
7.53 |
7.84 |
7.53 |
7.81 |
788619手 |
60876万 |
0.26 |
3.44% |
2022-06-22 |
7.70 |
7.73 |
7.53 |
7.55 |
503695手 |
38456万 |
-0.14 |
-1.82% |
2022-06-21 |
7.76 |
7.78 |
7.51 |
7.69 |
503786手 |
38741万 |
-0.03 |
-0.39% |
2022-06-20 |
7.82 |
7.92 |
7.70 |
7.72 |
536804手 |
41742万 |
-0.28 |
-3.50% |
2022-06-17 |
7.90 |
8.12 |
7.79 |
8.00 |
965024手 |
76637万 |
0.01 |
0.12% |
2022-06-16 |
8.30 |
8.35 |
7.99 |
7.99 |
1551371手 |
126575万 |
-0.31 |
-3.73% |
2022-06-15 |
8.28 |
8.78 |
8.27 |
8.30 |
2498092手 |
211404万 |
0.15 |
1.84% |
2022-06-14 |
7.60 |
8.15 |
7.53 |
8.15 |
1536176手 |
120676万 |
0.44 |
5.71% |
2022-06-13 |
7.65 |
7.95 |
7.60 |
7.71 |
1183672手 |
91597万 |
-0.04 |
-0.52% |
2022-06-10 |
7.35 |
7.75 |
7.34 |
7.75 |
1277948手 |
96703万 |
0.33 |
4.45% |
2022-06-09 |
7.48 |
7.64 |
7.38 |
7.42 |
953152手 |
71474万 |
0.00 |
0.00% |
2022-06-08 |
7.32 |
7.49 |
7.30 |
7.42 |
677077手 |
50020万 |
0.11 |
1.50% |
2022-06-07 |
7.31 |
7.45 |
7.27 |
7.31 |
585177手 |
43010万 |
-0.02 |
-0.27% |
2022-06-06 |
7.19 |
7.34 |
7.17 |
7.33 |
593254手 |
43186万 |
0.14 |
1.95% |
2022-06-02 |
7.11 |
7.23 |
7.09 |
7.19 |
412684手 |
29563万 |
0.04 |
0.56% |
2022-06-01 |
7.18 |
7.20 |
7.08 |
7.15 |
349340手 |
24950万 |
-0.04 |
-0.56% |
2022-05-31 |
7.10 |
7.20 |
7.07 |
7.19 |
408499手 |
29221万 |
0.10 |
1.41% |
2022-05-30 |
7.14 |
7.16 |
7.05 |
7.09 |
280221手 |
19917万 |
-0.06 |
-0.84% |
2022-05-27 |
7.20 |
7.22 |
7.09 |
7.15 |
315819手 |
22614万 |
-0.01 |
-0.14% |
2022-05-26 |
7.00 |
7.29 |
6.96 |
7.16 |
535109手 |
38180万 |
0.17 |
2.43% |
2022-05-25 |
6.92 |
7.00 |
6.92 |
6.99 |
299151手 |
20836万 |
0.04 |
0.58% |
2022-05-24 |
7.22 |
7.28 |
6.94 |
6.95 |
400743手 |
28493万 |
-0.27 |
-3.74% |
2022-05-23 |
7.16 |
7.25 |
7.14 |
7.22 |
345586手 |
24858万 |
0.05 |
0.70% |
2022-05-20 |
7.06 |
7.22 |
7.05 |
7.17 |
488339手 |
34884万 |
0.13 |
1.85% |
2022-05-19 |
6.98 |
7.05 |
6.96 |
7.04 |
328305手 |
22969万 |
-0.04 |
-0.56% |
2022-05-18 |
7.11 |
7.14 |
7.07 |
7.08 |
292604手 |
20793万 |
-0.01 |
-0.14% |
2022-05-17 |
7.07 |
7.11 |
7.01 |
7.09 |
242680手 |
17133万 |
0.00 |
0.00% |
2022-05-16 |
7.18 |
7.18 |
7.06 |
7.09 |
230435手 |
16382万 |
-0.03 |
-0.42% |
2022-05-13 |
7.13 |
7.18 |
7.07 |
7.12 |
257431手 |
18325万 |
0.02 |
0.28% |
2022-05-12 |
7.06 |
7.20 |
7.02 |
7.10 |
306960手 |
21766万 |
-0.01 |
-0.14% |
2022-05-11 |
7.09 |
7.27 |
7.06 |
7.11 |
458515手 |
32838万 |
0.03 |
0.42% |
2022-05-10 |
6.93 |
7.10 |
6.90 |
7.08 |
290046手 |
20397万 |
0.08 |
1.14% |
2022-05-09 |
6.96 |
7.05 |
6.94 |
7.00 |
171768手 |
12036万 |
0.05 |
0.72% |
2022-05-06 |
7.00 |
7.07 |
6.94 |
6.95 |
288081手 |
20159万 |
-0.17 |
-2.39% |
2022-05-05 |
7.03 |
7.15 |
7.03 |
7.12 |
335053手 |
23809万 |
0.00 |
0.00% |
2022-04-29 |
6.95 |
7.25 |
6.91 |
7.12 |
582210手 |
41144万 |
0.31 |
4.55% |
2022-04-28 |
6.96 |
7.00 |
6.80 |
6.81 |
396803手 |
27348万 |
-0.21 |
-2.99% |
2022-04-27 |
6.85 |
7.05 |
6.77 |
7.02 |
546189手 |
37814万 |
0.09 |
1.30% |
2022-04-26 |
7.37 |
7.40 |
6.88 |
6.93 |
658834手 |
46988万 |
-0.41 |
-5.59% |
2022-04-25 |
7.53 |
7.64 |
7.33 |
7.34 |
622594手 |
46790万 |
-0.39 |
-5.04% |
2022-04-22 |
7.66 |
7.81 |
7.65 |
7.73 |
264505手 |
20486万 |
0.02 |
0.26% |
2022-04-21 |
7.68 |
7.87 |
7.64 |
7.71 |
348094手 |
26997万 |
-0.04 |
-0.52% |
2022-04-20 |
7.83 |
7.88 |
7.73 |
7.75 |
262606手 |
20486万 |
-0.10 |
-1.27% |
2022-04-19 |
7.84 |
7.91 |
7.80 |
7.85 |
223138手 |
17525万 |
-0.01 |
-0.13% |
2022-04-18 |
7.92 |
7.93 |
7.75 |
7.86 |
348447手 |
27282万 |
-0.16 |
-2.00% |
2022-04-15 |
8.06 |
8.22 |
7.96 |
8.02 |
378653手 |
30633万 |
-0.12 |
-1.47% |
2022-04-14 |
8.17 |
8.27 |
8.08 |
8.14 |
486263手 |
39680万 |
0.06 |
0.74% |
2022-04-13 |
7.94 |
8.25 |
7.89 |
8.08 |
620608手 |
49976万 |
0.04 |
0.50% |
2022-04-12 |
7.86 |
8.17 |
7.73 |
8.04 |
911691手 |
72136万 |
-0.44 |
-5.19% |
2022-03-30 |
8.31 |
8.57 |
8.31 |
8.48 |
736783手 |
62266万 |
0.20 |
2.42% |
2022-03-29 |
8.33 |
8.45 |
8.26 |
8.28 |
606728手 |
50477万 |
-0.06 |
-0.72% |
2022-03-28 |
8.37 |
8.43 |
8.23 |
8.34 |
649053手 |
54067万 |
-0.24 |
-2.80% |
2022-03-25 |
8.65 |
8.77 |
8.56 |
8.58 |
311437手 |
26996万 |
0.00 |
0.00% |
2022-03-24 |
8.65 |
8.71 |
8.57 |
8.58 |
327269手 |
28240万 |
-0.16 |
-1.83% |
2022-03-23 |
8.75 |
8.85 |
8.73 |
8.74 |
401781手 |
35279万 |
-0.15 |
-1.69% |
2022-03-22 |
8.89 |
8.97 |
8.81 |
8.89 |
484758手 |
43035万 |
-0.16 |
-1.77% |
2022-03-21 |
8.89 |
9.20 |
8.85 |
9.05 |
816796手 |
73792万 |
0.26 |
2.96% |
2022-03-18 |
8.71 |
8.83 |
8.68 |
8.79 |
303358手 |
26592万 |
0.06 |
0.69% |
2022-03-17 |
8.88 |
8.92 |
8.71 |
8.73 |
490120手 |
43013万 |
-0.03 |
-0.34% |
2022-03-16 |
8.45 |
8.87 |
8.31 |
8.76 |
572166手 |
49198万 |
0.42 |
5.04% |
2022-03-15 |
8.59 |
8.77 |
8.32 |
8.34 |
513469手 |
44006万 |
-0.28 |
-3.25% |
2022-03-14 |
8.65 |
8.87 |
8.60 |
8.62 |
342322手 |
29889万 |
-0.16 |
-1.82% |
2022-03-11 |
8.50 |
8.84 |
8.32 |
8.78 |
509829手 |
43712万 |
0.16 |
1.86% |
2022-03-10 |
8.87 |
8.89 |
8.61 |
8.62 |
303675手 |
26527万 |
-0.08 |
-0.92% |
2022-03-09 |
9.05 |
9.05 |
8.36 |
8.70 |
444912手 |
38883万 |
-0.30 |
-3.33% |
2022-03-08 |
9.22 |
9.30 |
8.99 |
9.00 |
318725手 |
29167万 |
-0.22 |
-2.39% |
2022-03-07 |
9.37 |
9.40 |
9.19 |
9.22 |
246188手 |
22880万 |
-0.15 |
-1.60% |
2022-03-04 |
9.41 |
9.44 |
9.34 |
9.37 |
185814手 |
17437万 |
-0.09 |
-0.95% |
2022-03-03 |
9.49 |
9.54 |
9.43 |
9.46 |
185184手 |
17553万 |
-0.01 |
-0.11% |
2022-03-02 |
9.39 |
9.48 |
9.38 |
9.47 |
153825手 |
14514万 |
0.01 |
0.11% |
2022-03-01 |
9.38 |
9.48 |
9.35 |
9.46 |
201685手 |
18977万 |
0.08 |
0.85% |
2022-02-28 |
9.42 |
9.51 |
9.30 |
9.38 |
278797手 |
26076万 |
-0.11 |
-1.16% |
2022-02-25 |
9.60 |
9.62 |
9.46 |
9.49 |
261208手 |
24899万 |
-0.03 |
-0.32% |
2022-02-24 |
9.84 |
9.86 |
9.33 |
9.52 |
545934手 |
52460万 |
-0.37 |
-3.74% |
2022-02-23 |
9.82 |
9.92 |
9.81 |
9.89 |
232159手 |
22890万 |
0.06 |
0.61% |
2022-02-22 |
9.88 |
9.91 |
9.78 |
9.83 |
239164手 |
23540万 |
-0.11 |
-1.11% |
2022-02-21 |
9.86 |
9.94 |
9.83 |
9.94 |
218222手 |
21598万 |
0.08 |
0.81% |
2022-02-18 |
9.77 |
9.89 |
9.76 |
9.86 |
163837手 |
16103万 |
0.05 |
0.51% |
2022-02-17 |
9.83 |
9.90 |
9.81 |
9.81 |
177226手 |
17452万 |
-0.06 |
-0.61% |
2022-02-16 |
9.86 |
9.90 |
9.83 |
9.87 |
171477手 |
16914万 |
0.04 |
0.41% |
2022-02-15 |
9.80 |
9.85 |
9.78 |
9.83 |
153068手 |
15026万 |
0.04 |
0.41% |
2022-02-14 |
9.90 |
9.90 |
9.75 |
9.79 |
323397手 |
31761万 |
-0.16 |
-1.61% |
2022-02-11 |
9.99 |
10.11 |
9.92 |
9.95 |
339838手 |
33972万 |
-0.06 |
-0.60% |
2022-02-10 |
10.02 |
10.05 |
9.96 |
10.01 |
217395手 |
21747万 |
-0.02 |
-0.20% |
2022-02-09 |
9.98 |
10.06 |
9.95 |
10.03 |
252888手 |
25317万 |
0.03 |
0.30% |
2022-02-08 |
9.85 |
10.00 |
9.81 |
10.00 |
297200手 |
29506万 |
0.14 |
1.42% |
2022-02-07 |
9.89 |
9.92 |
9.79 |
9.86 |
208831手 |
20579万 |
0.11 |
1.13% |
2022-01-28 |
9.95 |
9.99 |
9.75 |
9.75 |
261394手 |
25832万 |
-0.10 |
-1.01% |
2022-01-27 |
9.99 |
10.03 |
9.83 |
9.85 |
336588手 |
33400万 |
-0.20 |
-1.99% |
2022-01-26 |
10.01 |
10.10 |
9.94 |
10.05 |
287211手 |
28817万 |
0.09 |
0.90% |
2022-01-25 |
10.24 |
10.30 |
9.96 |
9.96 |
376830手 |
38078万 |
-0.31 |
-3.02% |
2022-01-24 |
10.17 |
10.31 |
10.13 |
10.27 |
265427手 |
27227万 |
0.04 |
0.39% |
2022-01-21 |
10.44 |
10.44 |
10.21 |
10.23 |
397919手 |
41009万 |
-0.21 |
-2.01% |
2022-01-20 |
10.36 |
10.55 |
10.33 |
10.44 |
477814手 |
49966万 |
0.07 |
0.68% |
2022-01-19 |
10.42 |
10.48 |
10.32 |
10.37 |
340703手 |
35422万 |
-0.05 |
-0.48% |
2022-01-18 |
10.38 |
10.52 |
10.36 |
10.42 |
394672手 |
41169万 |
0.05 |
0.48% |
2022-01-17 |
10.31 |
10.46 |
10.28 |
10.37 |
371534手 |
38559万 |
-0.01 |
-0.10% |
2022-01-14 |
10.60 |
10.62 |
10.33 |
10.38 |
716059手 |
74958万 |
-0.32 |
-2.99% |
2022-01-13 |
10.87 |
10.92 |
10.69 |
10.70 |
526038手 |
56834万 |
-0.17 |
-1.56% |
2022-01-12 |
10.94 |
10.96 |
10.78 |
10.87 |
444123手 |
48151万 |
-0.02 |
-0.18% |
2022-01-11 |
10.87 |
11.01 |
10.83 |
10.89 |
514656手 |
56215万 |
0.02 |
0.18% |
2022-01-10 |
10.87 |
10.91 |
10.78 |
10.87 |
343654手 |
37298万 |
0.04 |
0.37% |
2022-01-07 |
10.95 |
11.01 |
10.80 |
10.83 |
568867手 |
62066万 |
-0.07 |
-0.64% |
2022-01-06 |
10.92 |
11.04 |
10.83 |
10.90 |
709640手 |
77600万 |
-0.09 |
-0.82% |
2022-01-05 |
11.05 |
11.14 |
10.95 |
10.99 |
855280手 |
94460万 |
-0.03 |
-0.27% |
2022-01-04 |
11.04 |
11.09 |
10.92 |
11.02 |
969499手 |
106595万 |
-0.10 |
-0.90% |
2021-12-31 |
11.56 |
11.58 |
11.12 |
11.12 |
2651113手 |
298887万 |
-0.74 |
-6.24% |
2021-12-30 |
10.83 |
11.88 |
10.82 |
11.86 |
3497687手 |
409257万 |
1.06 |
9.81% |
2021-12-29 |
11.04 |
11.05 |
10.76 |
10.80 |
607862手 |
66236万 |
-0.28 |
-2.53% |
2021-12-28 |
11.01 |
11.10 |
10.81 |
11.08 |
645149手 |
70584万 |
0.17 |
1.56% |
2021-12-27 |
11.11 |
11.19 |
10.76 |
10.91 |
731767手 |
79968万 |
-0.16 |
-1.45% |