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 |
8.19 |
8.30 |
8.14 |
8.30 |
8969手 |
738万 |
0.13 |
1.59% |
2022-06-22 |
8.33 |
8.35 |
8.15 |
8.17 |
12379手 |
1021万 |
-0.16 |
-1.92% |
2022-06-21 |
8.42 |
8.51 |
8.25 |
8.33 |
12365手 |
1035万 |
-0.09 |
-1.07% |
2022-06-20 |
8.31 |
8.53 |
8.31 |
8.42 |
16529手 |
1394万 |
0.11 |
1.32% |
2022-06-17 |
8.37 |
8.42 |
8.21 |
8.31 |
11134手 |
924万 |
-0.09 |
-1.07% |
2022-06-16 |
8.27 |
8.46 |
8.25 |
8.40 |
13869手 |
1159万 |
0.12 |
1.45% |
2022-06-15 |
8.30 |
8.38 |
8.26 |
8.28 |
16059手 |
1334万 |
0.01 |
0.12% |
2022-06-14 |
8.20 |
8.27 |
7.98 |
8.27 |
13229手 |
1075万 |
0.05 |
0.61% |
2022-06-13 |
8.19 |
8.30 |
8.14 |
8.22 |
10293手 |
842万 |
0.02 |
0.24% |
2022-06-10 |
8.12 |
8.25 |
8.09 |
8.20 |
8687手 |
711万 |
0.07 |
0.86% |
2022-06-09 |
8.31 |
8.40 |
8.11 |
8.13 |
11155手 |
915万 |
-0.19 |
-2.28% |
2022-06-08 |
8.37 |
8.45 |
8.20 |
8.32 |
12330手 |
1025万 |
-0.06 |
-0.72% |
2022-06-07 |
8.43 |
8.54 |
8.28 |
8.38 |
12498手 |
1045万 |
-0.04 |
-0.47% |
2022-06-06 |
8.43 |
8.55 |
8.38 |
8.42 |
11672手 |
986万 |
-0.01 |
-0.12% |
2022-06-02 |
8.32 |
8.50 |
8.25 |
8.43 |
15709手 |
1312万 |
0.08 |
0.96% |
2022-06-01 |
8.33 |
8.45 |
8.26 |
8.35 |
14891手 |
1246万 |
-0.03 |
-0.36% |
2022-05-31 |
8.23 |
8.44 |
8.09 |
8.38 |
19897手 |
1649万 |
0.15 |
1.82% |
2022-05-30 |
8.00 |
8.26 |
7.90 |
8.23 |
27069手 |
2189万 |
-0.27 |
-3.18% |
2022-05-27 |
8.60 |
8.60 |
8.42 |
8.50 |
18908手 |
1601万 |
-0.02 |
-0.23% |
2022-05-26 |
8.35 |
8.52 |
8.20 |
8.52 |
15723手 |
1315万 |
0.17 |
2.04% |
2022-05-25 |
8.10 |
8.44 |
8.10 |
8.35 |
16124手 |
1337万 |
0.22 |
2.71% |
2022-05-24 |
8.86 |
9.00 |
8.10 |
8.13 |
38948手 |
3272万 |
-0.53 |
-6.12% |
2022-05-23 |
8.48 |
8.68 |
8.46 |
8.66 |
22943手 |
1974万 |
0.18 |
2.12% |
2022-05-20 |
8.32 |
8.64 |
8.30 |
8.48 |
17922手 |
1523万 |
0.12 |
1.44% |
2022-05-19 |
8.29 |
8.40 |
8.24 |
8.36 |
11190手 |
931万 |
-0.01 |
-0.12% |
2022-05-18 |
8.21 |
8.48 |
8.09 |
8.37 |
20327手 |
1697万 |
0.19 |
2.32% |
2022-05-17 |
8.21 |
8.22 |
8.07 |
8.18 |
14056手 |
1142万 |
-0.01 |
-0.12% |
2022-05-16 |
8.34 |
8.34 |
8.14 |
8.19 |
12390手 |
1016万 |
-0.03 |
-0.36% |
2022-05-13 |
8.26 |
8.50 |
8.13 |
8.22 |
16387手 |
1356万 |
0.00 |
0.00% |
2022-05-12 |
8.07 |
8.26 |
8.05 |
8.22 |
13103手 |
1071万 |
0.08 |
0.98% |
2022-05-11 |
8.26 |
8.38 |
8.14 |
8.14 |
19577手 |
1619万 |
-0.12 |
-1.45% |
2022-05-10 |
8.18 |
8.30 |
8.07 |
8.26 |
14135手 |
1158万 |
0.03 |
0.36% |
2022-05-09 |
8.03 |
8.24 |
7.96 |
8.23 |
13844手 |
1130万 |
0.20 |
2.49% |
2022-05-06 |
8.05 |
8.15 |
7.94 |
8.03 |
14064手 |
1131万 |
-0.10 |
-1.23% |
2022-05-05 |
8.21 |
8.30 |
7.90 |
8.13 |
20059手 |
1641万 |
-0.04 |
-0.49% |
2022-04-29 |
8.06 |
8.26 |
7.96 |
8.17 |
22107手 |
1803万 |
0.13 |
1.62% |
2022-04-28 |
8.10 |
8.23 |
7.94 |
8.04 |
19014手 |
1536万 |
-0.10 |
-1.23% |
2022-04-27 |
7.77 |
8.24 |
7.58 |
8.14 |
36486手 |
2877万 |
0.18 |
2.26% |
2022-04-26 |
8.28 |
8.48 |
7.95 |
7.96 |
27758手 |
2283万 |
-0.33 |
-3.98% |
2022-04-25 |
9.09 |
9.10 |
8.29 |
8.29 |
51575手 |
4442万 |
-0.91 |
-9.89% |
2022-04-22 |
8.89 |
9.29 |
8.81 |
9.20 |
58235手 |
5276万 |
0.23 |
2.56% |
2022-04-21 |
9.03 |
9.39 |
8.92 |
8.97 |
29201手 |
2666万 |
-0.17 |
-1.86% |
2022-04-20 |
9.13 |
9.32 |
9.03 |
9.14 |
17970手 |
1648万 |
0.05 |
0.55% |
2022-04-19 |
9.22 |
9.25 |
9.02 |
9.09 |
14450手 |
1316万 |
-0.07 |
-0.76% |
2022-04-18 |
9.11 |
9.23 |
8.96 |
9.16 |
13013手 |
1189万 |
0.06 |
0.66% |
2022-04-15 |
8.98 |
9.25 |
8.90 |
9.10 |
18717手 |
1706万 |
0.11 |
1.22% |
2022-04-14 |
8.96 |
9.05 |
8.86 |
8.99 |
15145手 |
1356万 |
0.04 |
0.45% |
2022-04-13 |
9.06 |
9.19 |
8.75 |
8.95 |
33866手 |
3041万 |
-0.08 |
-0.89% |
2022-04-12 |
9.24 |
9.30 |
9.00 |
9.03 |
55034手 |
5015万 |
-0.16 |
-1.74% |
2022-04-11 |
9.57 |
9.65 |
9.09 |
9.19 |
48393手 |
4503万 |
-0.38 |
-3.97% |
2022-04-08 |
9.91 |
9.96 |
9.53 |
9.57 |
25345手 |
2453万 |
-0.36 |
-3.62% |
2022-04-07 |
10.67 |
10.67 |
9.92 |
9.93 |
30199手 |
3051万 |
-0.44 |
-4.24% |
2022-04-06 |
10.25 |
10.43 |
10.11 |
10.37 |
10662手 |
1101万 |
0.12 |
1.17% |
2022-04-01 |
10.41 |
10.41 |
10.24 |
10.25 |
9049手 |
931万 |
-0.11 |
-1.06% |
2022-03-31 |
10.22 |
10.58 |
10.15 |
10.36 |
18433手 |
1912万 |
0.14 |
1.37% |
2022-03-30 |
10.02 |
10.28 |
9.99 |
10.22 |
12925手 |
1311万 |
0.21 |
2.10% |
2022-03-29 |
10.19 |
10.20 |
9.91 |
10.01 |
12855手 |
1291万 |
-0.10 |
-0.99% |
2022-03-28 |
10.22 |
10.32 |
10.03 |
10.11 |
14317手 |
1456万 |
-0.20 |
-1.94% |
2022-03-25 |
10.09 |
10.75 |
10.06 |
10.31 |
19016手 |
1981万 |
0.26 |
2.59% |
2022-03-24 |
10.19 |
10.26 |
10.01 |
10.05 |
8790手 |
889万 |
-0.10 |
-0.98% |
2022-03-23 |
10.23 |
10.32 |
10.13 |
10.15 |
8327手 |
849万 |
-0.04 |
-0.39% |
2022-03-22 |
10.30 |
10.35 |
10.06 |
10.19 |
10268手 |
1046万 |
-0.11 |
-1.07% |
2022-03-21 |
10.43 |
10.43 |
10.21 |
10.30 |
10694手 |
1103万 |
-0.14 |
-1.34% |
2022-03-18 |
10.24 |
10.48 |
10.11 |
10.44 |
15055手 |
1550万 |
0.22 |
2.15% |
2022-03-17 |
10.23 |
10.44 |
10.01 |
10.22 |
12906手 |
1318万 |
0.14 |
1.39% |
2022-03-16 |
10.10 |
10.14 |
9.52 |
10.08 |
18763手 |
1853万 |
0.33 |
3.38% |
2022-03-15 |
10.26 |
10.48 |
9.66 |
9.75 |
21872手 |
2190万 |
-0.51 |
-4.97% |
2022-03-14 |
10.53 |
10.54 |
10.22 |
10.26 |
9620手 |
995万 |
-0.26 |
-2.47% |
2022-03-11 |
10.16 |
10.62 |
10.05 |
10.52 |
17657手 |
1827万 |
0.27 |
2.63% |
2022-03-10 |
10.44 |
10.83 |
10.20 |
10.25 |
18060手 |
1898万 |
0.00 |
0.00% |
2022-03-09 |
11.29 |
11.29 |
10.02 |
10.25 |
23854手 |
2507万 |
-0.75 |
-6.82% |
2022-03-08 |
11.49 |
11.52 |
10.92 |
11.00 |
18089手 |
2009万 |
-0.46 |
-4.01% |
2022-03-07 |
11.72 |
11.72 |
11.40 |
11.46 |
6318手 |
728万 |
-0.23 |
-1.97% |
2022-03-04 |
11.87 |
11.98 |
11.65 |
11.69 |
8053手 |
948万 |
-0.17 |
-1.43% |
2022-03-03 |
12.17 |
12.21 |
11.86 |
11.86 |
7751手 |
926万 |
-0.27 |
-2.23% |
2022-03-02 |
12.11 |
12.18 |
11.90 |
12.13 |
6469手 |
780万 |
0.13 |
1.08% |
2022-03-01 |
12.17 |
12.19 |
11.90 |
12.00 |
7218手 |
867万 |
-0.02 |
-0.17% |
2022-02-28 |
12.17 |
12.17 |
11.86 |
12.02 |
4765手 |
569万 |
-0.16 |
-1.31% |
2022-02-25 |
12.15 |
12.26 |
12.03 |
12.18 |
5061手 |
616万 |
0.21 |
1.75% |
2022-02-24 |
12.36 |
12.36 |
11.84 |
11.97 |
8661手 |
1044万 |
-0.34 |
-2.76% |
2022-02-23 |
12.20 |
12.35 |
12.18 |
12.31 |
5573手 |
683万 |
0.08 |
0.65% |
2022-02-22 |
12.30 |
12.36 |
12.16 |
12.23 |
4658手 |
569万 |
-0.10 |
-0.81% |
2022-02-21 |
12.12 |
12.38 |
12.12 |
12.33 |
5671手 |
694万 |
0.14 |
1.15% |
2022-02-18 |
12.25 |
12.31 |
12.12 |
12.19 |
7281手 |
887万 |
-0.14 |
-1.14% |
2022-02-17 |
12.34 |
12.38 |
12.10 |
12.33 |
6471手 |
794万 |
0.08 |
0.65% |
2022-02-16 |
12.10 |
12.34 |
12.06 |
12.25 |
6624手 |
810万 |
0.11 |
0.91% |
2022-02-15 |
12.30 |
12.59 |
11.96 |
12.14 |
16016手 |
1969万 |
0.12 |
1.00% |
2022-02-14 |
11.96 |
12.35 |
11.71 |
12.02 |
15227手 |
1826万 |
0.16 |
1.35% |
2022-02-11 |
12.01 |
12.14 |
11.85 |
11.86 |
6185手 |
740万 |
-0.20 |
-1.66% |
2022-02-10 |
12.18 |
12.18 |
12.01 |
12.06 |
4474手 |
539万 |
-0.03 |
-0.25% |
2022-02-09 |
11.95 |
12.18 |
11.93 |
12.09 |
6314手 |
764万 |
0.09 |
0.75% |
2022-02-08 |
12.02 |
12.17 |
11.90 |
12.00 |
12083手 |
1457万 |
0.05 |
0.42% |
2022-02-07 |
11.78 |
12.10 |
11.63 |
11.95 |
7252手 |
864万 |
0.36 |
3.11% |
2022-01-28 |
11.24 |
11.70 |
11.23 |
11.59 |
8443手 |
970万 |
0.35 |
3.11% |
2022-01-27 |
11.39 |
11.45 |
11.09 |
11.24 |
10152手 |
1139万 |
-0.15 |
-1.32% |
2022-01-26 |
11.72 |
11.85 |
11.32 |
11.39 |
13879手 |
1596万 |
-0.33 |
-2.82% |
2022-01-25 |
12.09 |
12.11 |
11.69 |
11.72 |
10820手 |
1281万 |
-0.43 |
-3.54% |
2022-01-24 |
12.72 |
12.72 |
11.88 |
12.15 |
17877手 |
2167万 |
-0.29 |
-2.33% |
2022-01-21 |
12.55 |
12.62 |
12.42 |
12.44 |
6142手 |
766万 |
-0.11 |
-0.88% |
2022-01-20 |
12.69 |
12.78 |
12.45 |
12.55 |
8883手 |
1117万 |
-0.14 |
-1.10% |
2022-01-19 |
12.50 |
12.73 |
12.46 |
12.69 |
8258手 |
1043万 |
0.19 |
1.52% |
2022-01-18 |
12.70 |
12.78 |
12.50 |
12.50 |
9117手 |
1145万 |
-0.23 |
-1.81% |
2022-01-17 |
13.00 |
13.00 |
12.50 |
12.73 |
10417手 |
1325万 |
0.17 |
1.35% |
2022-01-14 |
12.71 |
12.75 |
12.49 |
12.56 |
10305手 |
1297万 |
-0.19 |
-1.49% |
2022-01-13 |
12.86 |
13.03 |
12.73 |
12.75 |
15653手 |
2013万 |
-0.03 |
-0.23% |
2022-01-12 |
12.79 |
12.87 |
12.70 |
12.78 |
8934手 |
1141万 |
0.05 |
0.39% |
2022-01-11 |
12.58 |
12.87 |
12.58 |
12.73 |
10694手 |
1364万 |
0.08 |
0.63% |
2022-01-10 |
12.54 |
12.69 |
12.32 |
12.65 |
8953手 |
1123万 |
0.10 |
0.80% |
2022-01-07 |
12.99 |
13.01 |
12.55 |
12.55 |
13511手 |
1720万 |
-0.39 |
-3.01% |