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 |
2023-12-08 |
7.34 |
7.58 |
7.28 |
7.35 |
218424手 |
16135万 |
0.05 |
0.69% |
2023-12-07 |
7.48 |
7.50 |
7.26 |
7.30 |
249588手 |
18332万 |
-0.22 |
-2.93% |
2023-12-06 |
7.60 |
7.64 |
7.42 |
7.52 |
328013手 |
24625万 |
-0.23 |
-2.97% |
2023-12-05 |
7.97 |
7.98 |
7.70 |
7.75 |
295083手 |
22946万 |
-0.16 |
-2.02% |
2023-12-04 |
7.85 |
8.05 |
7.75 |
7.91 |
438304手 |
34574万 |
0.00 |
0.00% |
2023-12-01 |
7.77 |
8.10 |
7.68 |
7.91 |
580567手 |
45886万 |
0.13 |
1.67% |
2023-11-30 |
7.71 |
8.17 |
7.56 |
7.78 |
495500手 |
38754万 |
0.05 |
0.65% |
2023-11-29 |
7.92 |
7.95 |
7.69 |
7.73 |
337355手 |
26229万 |
-0.22 |
-2.77% |
2023-11-28 |
7.70 |
8.00 |
7.58 |
7.95 |
705942手 |
55226万 |
0.11 |
1.40% |
2023-11-27 |
7.15 |
7.84 |
7.14 |
7.84 |
640551手 |
49645万 |
0.71 |
9.96% |
2023-11-24 |
7.20 |
7.20 |
7.04 |
7.13 |
64960手 |
4619万 |
-0.07 |
-0.97% |
2023-11-23 |
7.11 |
7.23 |
7.11 |
7.20 |
48569手 |
3490万 |
0.09 |
1.27% |
2023-11-22 |
7.23 |
7.28 |
7.11 |
7.11 |
58274手 |
4185万 |
-0.12 |
-1.66% |
2023-11-21 |
7.38 |
7.38 |
7.19 |
7.23 |
84197手 |
6119万 |
-0.13 |
-1.77% |
2023-11-20 |
7.17 |
7.39 |
7.16 |
7.36 |
118393手 |
8643万 |
0.22 |
3.08% |
2023-11-17 |
7.06 |
7.18 |
7.04 |
7.14 |
74616手 |
5321万 |
0.06 |
0.85% |
2023-11-16 |
7.17 |
7.17 |
7.07 |
7.08 |
41576手 |
2959万 |
-0.08 |
-1.12% |
2023-11-15 |
7.14 |
7.19 |
7.10 |
7.16 |
54362手 |
3885万 |
0.05 |
0.70% |
2023-11-14 |
7.12 |
7.15 |
7.06 |
7.11 |
38728手 |
2754万 |
-0.01 |
-0.14% |
2023-11-13 |
7.03 |
7.12 |
7.01 |
7.12 |
55598手 |
3938万 |
0.12 |
1.71% |
2023-11-10 |
6.98 |
7.01 |
6.93 |
7.00 |
44755手 |
3123万 |
0.03 |
0.43% |
2023-11-09 |
7.06 |
7.08 |
6.96 |
6.97 |
60869手 |
4268万 |
-0.08 |
-1.14% |
2023-11-08 |
7.15 |
7.15 |
7.01 |
7.05 |
61104手 |
4307万 |
-0.06 |
-0.84% |
2023-11-07 |
7.10 |
7.15 |
7.03 |
7.11 |
79227手 |
5624万 |
0.00 |
0.00% |
2023-11-06 |
7.09 |
7.13 |
7.05 |
7.11 |
69849手 |
4961万 |
0.06 |
0.85% |
2023-11-03 |
6.88 |
7.09 |
6.88 |
7.05 |
87304手 |
6141万 |
0.17 |
2.47% |
2023-11-02 |
6.98 |
7.02 |
6.87 |
6.88 |
62532手 |
4335万 |
-0.12 |
-1.71% |
2023-11-01 |
6.86 |
7.06 |
6.79 |
7.00 |
76533手 |
5335万 |
0.16 |
2.34% |
2023-10-31 |
6.89 |
6.94 |
6.80 |
6.84 |
48602手 |
3333万 |
-0.06 |
-0.87% |
2023-10-30 |
6.84 |
6.92 |
6.82 |
6.90 |
62140手 |
4276万 |
0.04 |
0.58% |
2023-10-27 |
6.67 |
6.91 |
6.62 |
6.86 |
81115手 |
5504万 |
0.14 |
2.08% |
2023-10-26 |
6.63 |
6.74 |
6.55 |
6.72 |
40746手 |
2706万 |
0.03 |
0.45% |
2023-10-25 |
6.53 |
6.72 |
6.53 |
6.69 |
48141手 |
3210万 |
0.19 |
2.92% |
2023-10-24 |
6.38 |
6.54 |
6.37 |
6.50 |
37704手 |
2444万 |
0.14 |
2.20% |
2023-10-23 |
6.58 |
6.60 |
6.33 |
6.36 |
48673手 |
3131万 |
-0.21 |
-3.20% |
2023-10-20 |
6.56 |
6.72 |
6.56 |
6.57 |
43054手 |
2853万 |
-0.04 |
-0.60% |
2023-10-19 |
6.63 |
6.75 |
6.61 |
6.61 |
44762手 |
2987万 |
-0.07 |
-1.05% |
2023-10-18 |
6.73 |
6.80 |
6.66 |
6.68 |
59750手 |
4015万 |
-0.10 |
-1.48% |
2023-10-17 |
6.83 |
6.86 |
6.75 |
6.78 |
63897手 |
4338万 |
-0.09 |
-1.31% |
2023-10-16 |
7.02 |
7.05 |
6.79 |
6.87 |
108020手 |
7424万 |
-0.12 |
-1.72% |
2023-10-13 |
6.72 |
7.03 |
6.69 |
6.99 |
185738手 |
12792万 |
0.22 |
3.25% |
2023-10-12 |
6.77 |
6.80 |
6.69 |
6.77 |
67380手 |
4546万 |
0.00 |
0.00% |
2023-10-11 |
6.87 |
6.90 |
6.75 |
6.77 |
87391手 |
5932万 |
-0.10 |
-1.46% |
2023-10-10 |
6.93 |
6.93 |
6.79 |
6.87 |
125013手 |
8573万 |
0.03 |
0.44% |
2023-10-09 |
6.88 |
6.95 |
6.71 |
6.84 |
178757手 |
12213万 |
-0.14 |
-2.01% |
2023-09-28 |
6.95 |
7.47 |
6.90 |
6.98 |
257145手 |
18319万 |
0.19 |
2.80% |
2023-09-27 |
6.98 |
6.98 |
6.78 |
6.79 |
141609手 |
9692万 |
-0.01 |
-0.15% |
2023-09-26 |
6.62 |
6.85 |
6.61 |
6.80 |
161396手 |
10938万 |
0.16 |
2.41% |
2023-09-25 |
6.64 |
6.73 |
6.58 |
6.64 |
75843手 |
5038万 |
0.08 |
1.22% |
2023-09-22 |
6.32 |
6.58 |
6.30 |
6.56 |
54387手 |
3524万 |
0.20 |
3.15% |
2023-09-21 |
6.40 |
6.44 |
6.33 |
6.36 |
32595手 |
2079万 |
-0.04 |
-0.62% |
2023-09-20 |
6.44 |
6.51 |
6.40 |
6.40 |
31753手 |
2048万 |
-0.04 |
-0.62% |
2023-09-19 |
6.54 |
6.56 |
6.44 |
6.44 |
38136手 |
2471万 |
-0.12 |
-1.83% |
2023-09-18 |
6.40 |
6.60 |
6.35 |
6.56 |
43643手 |
2852万 |
0.13 |
2.02% |
2023-09-15 |
6.45 |
6.51 |
6.40 |
6.43 |
31232手 |
2011万 |
-0.02 |
-0.31% |
2023-09-14 |
6.50 |
6.55 |
6.39 |
6.45 |
38886手 |
2507万 |
-0.06 |
-0.92% |
2023-09-13 |
6.60 |
6.62 |
6.46 |
6.51 |
45071手 |
2940万 |
-0.13 |
-1.96% |
2023-09-12 |
6.56 |
6.69 |
6.55 |
6.64 |
38471手 |
2553万 |
0.04 |
0.61% |
2023-09-11 |
6.60 |
6.62 |
6.51 |
6.60 |
43046手 |
2832万 |
0.00 |
0.00% |
2023-09-08 |
6.55 |
6.67 |
6.50 |
6.60 |
65535手 |
4311万 |
0.04 |
0.61% |
2023-09-07 |
6.72 |
6.73 |
6.56 |
6.56 |
44622手 |
2958万 |
-0.16 |
-2.38% |
2023-09-06 |
6.66 |
6.72 |
6.64 |
6.72 |
33387手 |
2236万 |
0.04 |
0.60% |
2023-09-05 |
6.68 |
6.74 |
6.64 |
6.68 |
47099手 |
3153万 |
0.00 |
0.00% |
2023-09-04 |
6.59 |
6.68 |
6.53 |
6.68 |
55392手 |
3669万 |
0.12 |
1.83% |
2023-09-01 |
6.58 |
6.61 |
6.49 |
6.56 |
38703手 |
2534万 |
0.01 |
0.15% |
2023-08-31 |
6.57 |
6.64 |
6.52 |
6.55 |
52284手 |
3437万 |
-0.01 |
-0.15% |
2023-08-30 |
6.46 |
6.63 |
6.39 |
6.56 |
79764手 |
5239万 |
0.13 |
2.02% |
2023-08-29 |
6.00 |
6.45 |
6.00 |
6.43 |
124018手 |
7858万 |
0.37 |
6.11% |
2023-08-28 |
6.50 |
6.51 |
6.05 |
6.06 |
70196手 |
4369万 |
-0.04 |
-0.66% |
2023-08-25 |
6.31 |
6.32 |
6.09 |
6.10 |
54656手 |
3378万 |
-0.21 |
-3.33% |
2023-08-24 |
6.36 |
6.42 |
6.26 |
6.31 |
30453手 |
1928万 |
-0.06 |
-0.94% |
2023-08-23 |
6.42 |
6.47 |
6.32 |
6.37 |
36094手 |
2308万 |
-0.09 |
-1.39% |
2023-08-22 |
6.48 |
6.54 |
6.29 |
6.46 |
60364手 |
3858万 |
-0.02 |
-0.31% |
2023-08-21 |
6.52 |
6.60 |
6.45 |
6.48 |
28808手 |
1883万 |
-0.04 |
-0.61% |
2023-08-18 |
6.61 |
6.66 |
6.52 |
6.52 |
27832手 |
1834万 |
-0.10 |
-1.51% |
2023-08-17 |
6.44 |
6.63 |
6.39 |
6.62 |
54515手 |
3573万 |
0.17 |
2.64% |
2023-08-16 |
6.52 |
6.57 |
6.45 |
6.45 |
28796手 |
1875万 |
-0.13 |
-1.98% |
2023-08-15 |
6.61 |
6.65 |
6.53 |
6.58 |
26827手 |
1766万 |
-0.04 |
-0.60% |
2023-08-14 |
6.55 |
6.62 |
6.45 |
6.62 |
35888手 |
2343万 |
0.05 |
0.76% |
2023-08-11 |
6.66 |
6.69 |
6.56 |
6.57 |
37782手 |
2502万 |
-0.09 |
-1.35% |
2023-08-10 |
6.65 |
6.70 |
6.62 |
6.66 |
34575手 |
2299万 |
-0.01 |
-0.15% |
2023-08-09 |
6.68 |
6.73 |
6.64 |
6.67 |
28240手 |
1884万 |
-0.03 |
-0.45% |
2023-08-08 |
6.77 |
6.82 |
6.69 |
6.70 |
41507手 |
2795万 |
-0.09 |
-1.32% |
2023-08-07 |
6.84 |
6.89 |
6.77 |
6.79 |
47949手 |
3262万 |
-0.10 |
-1.45% |
2023-08-04 |
6.85 |
6.90 |
6.81 |
6.89 |
58743手 |
4029万 |
0.05 |
0.73% |
2023-08-03 |
6.89 |
6.90 |
6.78 |
6.84 |
42399手 |
2892万 |
-0.06 |
-0.87% |
2023-08-02 |
6.88 |
6.94 |
6.85 |
6.90 |
31963手 |
2205万 |
0.00 |
0.00% |
2023-08-01 |
6.94 |
6.95 |
6.85 |
6.90 |
42873手 |
2949万 |
-0.04 |
-0.58% |
2023-07-31 |
6.89 |
6.97 |
6.89 |
6.94 |
50334手 |
3490万 |
0.06 |
0.87% |
2023-07-28 |
6.80 |
6.93 |
6.68 |
6.88 |
62698手 |
4261万 |
0.08 |
1.18% |
2023-07-27 |
6.84 |
6.93 |
6.79 |
6.80 |
42753手 |
2931万 |
-0.02 |
-0.29% |
2023-07-26 |
6.95 |
6.97 |
6.79 |
6.82 |
57148手 |
3917万 |
-0.15 |
-2.15% |
2023-07-25 |
6.93 |
6.99 |
6.90 |
6.97 |
57948手 |
4025万 |
0.11 |
1.60% |
2023-07-24 |
6.83 |
6.94 |
6.78 |
6.86 |
35261手 |
2423万 |
0.03 |
0.44% |
2023-07-21 |
6.96 |
6.99 |
6.83 |
6.83 |
74360手 |
5118万 |
-0.13 |
-1.87% |
2023-07-20 |
7.05 |
7.12 |
6.96 |
6.96 |
69500手 |
4889万 |
-0.07 |
-1.00% |
2023-07-19 |
7.12 |
7.19 |
6.94 |
7.03 |
92475手 |
6499万 |
-0.12 |
-1.68% |
2023-07-18 |
7.10 |
7.22 |
7.03 |
7.15 |
69989手 |
5003万 |
0.07 |
0.99% |
2023-07-17 |
7.17 |
7.18 |
7.02 |
7.08 |
73780手 |
5222万 |
-0.12 |
-1.67% |
2023-07-14 |
7.16 |
7.26 |
7.10 |
7.20 |
64938手 |
4679万 |
0.01 |
0.14% |
2023-07-13 |
7.20 |
7.21 |
7.09 |
7.19 |
80905手 |
5791万 |
0.03 |
0.42% |
2023-07-12 |
7.33 |
7.37 |
7.14 |
7.16 |
108560手 |
7850万 |
-0.22 |
-2.98% |
2023-07-11 |
7.31 |
7.39 |
7.25 |
7.38 |
73751手 |
5401万 |
0.11 |
1.51% |
2023-07-10 |
7.37 |
7.45 |
7.26 |
7.27 |
108981手 |
7980万 |
-0.10 |
-1.36% |
2023-07-07 |
7.42 |
7.53 |
7.37 |
7.37 |
125199手 |
9293万 |
-0.13 |
-1.73% |
2023-07-06 |
7.54 |
7.60 |
7.39 |
7.50 |
162517手 |
12175万 |
0.01 |
0.13% |
2023-07-05 |
7.61 |
7.73 |
7.43 |
7.49 |
253522手 |
19151万 |
-0.31 |
-3.97% |
2023-07-04 |
7.81 |
7.94 |
7.70 |
7.80 |
257094手 |
20116万 |
0.05 |
0.65% |
2023-07-03 |
7.91 |
8.05 |
7.71 |
7.75 |
254587手 |
19893万 |
-0.15 |
-1.90% |
2023-06-30 |
7.69 |
7.97 |
7.63 |
7.90 |
350954手 |
27539万 |
0.05 |
0.64% |
2023-06-29 |
7.50 |
7.98 |
7.46 |
7.85 |
393199手 |
30778万 |
0.31 |
4.11% |
2023-06-28 |
7.65 |
7.75 |
7.34 |
7.54 |
246511手 |
18545万 |
-0.13 |
-1.70% |
2023-06-27 |
7.80 |
7.80 |
7.45 |
7.67 |
293401手 |
22304万 |
-0.11 |
-1.41% |
2023-06-26 |
7.69 |
8.08 |
7.55 |
7.78 |
427828手 |
33174万 |
0.15 |
1.97% |
2023-06-21 |
7.41 |
8.00 |
7.37 |
7.63 |
382231手 |
29255万 |
0.12 |
1.60% |
2023-06-20 |
7.42 |
7.57 |
7.32 |
7.51 |
297705手 |
22189万 |
-0.12 |
-1.57% |
2023-06-19 |
7.40 |
7.72 |
7.38 |
7.63 |
482161手 |
36411万 |
0.33 |
4.52% |
2023-06-16 |
7.28 |
7.43 |
7.18 |
7.30 |
410527手 |
29932万 |
0.78 |
11.96% |