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 |
9.70 |
9.70 |
9.35 |
9.49 |
92223手 |
8742万 |
-0.21 |
-2.17% |
2022-06-22 |
10.02 |
10.11 |
9.67 |
9.70 |
92151手 |
9065万 |
-0.41 |
-4.05% |
2022-06-21 |
9.91 |
10.48 |
9.90 |
10.11 |
113375手 |
11517万 |
0.29 |
2.95% |
2022-06-20 |
9.91 |
9.94 |
9.77 |
9.82 |
52131手 |
5120万 |
-0.09 |
-0.91% |
2022-06-17 |
9.94 |
9.96 |
9.82 |
9.91 |
57514手 |
5685万 |
-0.14 |
-1.39% |
2022-06-16 |
9.72 |
10.06 |
9.56 |
10.05 |
104866手 |
10392万 |
0.34 |
3.50% |
2022-06-15 |
9.97 |
10.01 |
9.71 |
9.71 |
88487手 |
8713万 |
-0.18 |
-1.82% |
2022-06-14 |
10.03 |
10.10 |
9.70 |
9.89 |
77538手 |
7652万 |
-0.11 |
-1.10% |
2022-06-13 |
9.91 |
10.24 |
9.85 |
10.00 |
76045手 |
7607万 |
-0.09 |
-0.89% |
2022-06-10 |
9.81 |
10.14 |
9.81 |
10.09 |
95070手 |
9528万 |
0.07 |
0.70% |
2022-06-09 |
9.83 |
10.24 |
9.68 |
10.02 |
139955手 |
13915万 |
0.08 |
0.81% |
2022-06-08 |
10.29 |
10.37 |
9.88 |
9.94 |
134640手 |
13581万 |
-0.19 |
-1.88% |
2022-06-07 |
10.72 |
10.80 |
10.12 |
10.13 |
174612手 |
18030万 |
-0.72 |
-6.64% |
2022-06-06 |
11.38 |
11.38 |
10.70 |
10.85 |
228803手 |
25153万 |
0.41 |
3.93% |
2022-05-20 |
10.49 |
10.78 |
10.43 |
10.44 |
167591手 |
17744万 |
0.04 |
0.39% |
2022-05-19 |
10.50 |
10.73 |
10.29 |
10.40 |
182298手 |
19053万 |
-0.30 |
-2.80% |
2022-05-18 |
11.22 |
11.26 |
10.68 |
10.70 |
220957手 |
24263万 |
-0.79 |
-6.88% |
2022-05-17 |
10.90 |
11.63 |
10.64 |
11.49 |
305258手 |
34006万 |
0.63 |
5.80% |
2022-05-16 |
11.21 |
11.40 |
10.66 |
10.86 |
240394手 |
26358万 |
-0.44 |
-3.89% |
2022-05-13 |
11.78 |
12.00 |
11.09 |
11.30 |
278349手 |
31782万 |
-0.60 |
-5.04% |
2022-05-12 |
12.02 |
12.61 |
11.76 |
11.90 |
297706手 |
36061万 |
-0.70 |
-5.56% |
2022-05-11 |
12.07 |
13.20 |
11.64 |
12.60 |
504097手 |
61690万 |
0.59 |
4.91% |
2022-05-10 |
10.58 |
12.01 |
10.35 |
12.01 |
410089手 |
45324万 |
1.09 |
9.98% |
2022-05-09 |
10.75 |
11.77 |
10.75 |
10.92 |
377210手 |
41951万 |
-0.38 |
-3.36% |
2022-05-06 |
11.02 |
12.56 |
10.36 |
11.30 |
549375手 |
60955万 |
-0.20 |
-1.74% |
2022-05-05 |
10.22 |
11.50 |
9.88 |
11.50 |
473421手 |
51696万 |
1.05 |
10.05% |
2022-04-29 |
9.21 |
10.96 |
9.21 |
10.45 |
525589手 |
52560万 |
0.35 |
3.46% |
2022-04-28 |
11.87 |
11.87 |
9.88 |
10.10 |
615602手 |
71188万 |
-0.69 |
-6.39% |
2022-04-27 |
10.19 |
10.79 |
9.51 |
10.79 |
452187手 |
46209万 |
0.98 |
9.99% |
2022-04-26 |
8.94 |
9.81 |
8.93 |
9.81 |
143530手 |
13824万 |
0.89 |
9.98% |
2022-04-25 |
9.00 |
9.50 |
8.71 |
8.92 |
163958手 |
14969万 |
-0.30 |
-3.25% |
2022-04-22 |
8.99 |
9.78 |
8.99 |
9.22 |
189912手 |
17732万 |
0.30 |
3.36% |
2022-04-21 |
9.05 |
9.27 |
8.88 |
8.92 |
114160手 |
10339万 |
-0.17 |
-1.87% |
2022-04-20 |
9.00 |
9.45 |
9.00 |
9.09 |
192783手 |
17642万 |
-0.21 |
-2.26% |
2022-04-19 |
8.58 |
9.49 |
8.46 |
9.30 |
289819手 |
26950万 |
0.67 |
7.76% |
2022-04-18 |
8.40 |
8.63 |
8.10 |
8.63 |
79114手 |
6676万 |
0.26 |
3.11% |
2022-04-15 |
8.48 |
8.58 |
8.15 |
8.37 |
118014手 |
9856万 |
-0.32 |
-3.68% |
2022-04-14 |
8.88 |
9.24 |
8.50 |
8.69 |
203908手 |
17993万 |
-0.11 |
-1.25% |
2022-04-13 |
8.50 |
9.26 |
8.50 |
8.80 |
175013手 |
15899万 |
0.38 |
4.51% |
2022-04-12 |
8.06 |
8.49 |
7.90 |
8.42 |
89404手 |
7396万 |
0.25 |
3.06% |
2022-04-11 |
8.58 |
8.78 |
8.10 |
8.17 |
78323手 |
6562万 |
0.07 |
0.86% |
2022-04-08 |
8.21 |
8.23 |
8.00 |
8.10 |
18352手 |
1484万 |
-0.14 |
-1.70% |
2022-04-07 |
8.36 |
8.36 |
8.21 |
8.24 |
18235手 |
1509万 |
-0.16 |
-1.91% |
2022-04-06 |
8.18 |
8.40 |
8.16 |
8.40 |
25579手 |
2129万 |
0.18 |
2.19% |
2022-04-01 |
8.12 |
8.25 |
8.10 |
8.22 |
21678手 |
1772万 |
0.02 |
0.24% |
2022-03-31 |
8.03 |
8.20 |
7.98 |
8.20 |
27884手 |
2268万 |
0.16 |
1.99% |
2022-03-30 |
8.09 |
8.13 |
7.94 |
8.04 |
29813手 |
2390万 |
-0.05 |
-0.62% |
2022-03-29 |
8.12 |
8.16 |
8.04 |
8.09 |
17149手 |
1389万 |
-0.02 |
-0.25% |
2022-03-28 |
8.05 |
8.20 |
7.85 |
8.11 |
31650手 |
2550万 |
-0.01 |
-0.12% |
2022-03-25 |
8.09 |
8.18 |
8.03 |
8.12 |
15014手 |
1216万 |
0.05 |
0.62% |
2022-03-24 |
8.23 |
8.23 |
8.04 |
8.07 |
18043手 |
1459万 |
-0.15 |
-1.82% |
2022-03-23 |
8.28 |
8.34 |
8.22 |
8.22 |
19220手 |
1589万 |
-0.08 |
-0.96% |
2022-03-22 |
8.29 |
8.35 |
8.22 |
8.30 |
17594手 |
1456万 |
-0.03 |
-0.36% |
2022-03-21 |
8.33 |
8.38 |
8.20 |
8.33 |
21913手 |
1819万 |
0.03 |
0.36% |
2022-03-18 |
8.13 |
8.38 |
8.13 |
8.30 |
20801手 |
1728万 |
0.10 |
1.22% |
2022-03-17 |
8.44 |
8.45 |
8.17 |
8.20 |
43374手 |
3585万 |
-0.12 |
-1.44% |
2022-03-16 |
7.96 |
8.38 |
7.96 |
8.32 |
60391手 |
4962万 |
0.37 |
4.65% |
2022-03-15 |
8.70 |
8.81 |
7.95 |
7.95 |
76369手 |
6339万 |
-0.88 |
-9.97% |
2022-03-14 |
9.06 |
9.15 |
8.82 |
8.83 |
27837手 |
2499万 |
-0.22 |
-2.43% |
2022-03-11 |
8.89 |
9.07 |
8.70 |
9.05 |
27531手 |
2442万 |
0.04 |
0.44% |
2022-03-10 |
8.89 |
9.12 |
8.84 |
9.01 |
28011手 |
2518万 |
0.26 |
2.97% |
2022-03-09 |
8.83 |
8.96 |
8.41 |
8.75 |
31325手 |
2725万 |
-0.09 |
-1.02% |
2022-03-08 |
9.00 |
9.10 |
8.75 |
8.84 |
30970手 |
2755万 |
-0.15 |
-1.67% |
2022-03-07 |
9.07 |
9.15 |
8.94 |
8.99 |
23191手 |
2093万 |
-0.09 |
-0.99% |
2022-03-04 |
9.23 |
9.27 |
9.03 |
9.08 |
35596手 |
3249万 |
-0.15 |
-1.62% |
2022-03-03 |
9.23 |
9.34 |
9.16 |
9.23 |
23738手 |
2186万 |
0.04 |
0.43% |
2022-03-02 |
9.17 |
9.27 |
9.09 |
9.19 |
24161手 |
2219万 |
0.09 |
0.99% |
2022-03-01 |
9.16 |
9.20 |
9.08 |
9.10 |
23485手 |
2142万 |
0.00 |
0.00% |
2022-02-28 |
9.24 |
9.34 |
9.05 |
9.10 |
40941手 |
3741万 |
-0.17 |
-1.83% |
2022-02-25 |
9.15 |
9.38 |
9.15 |
9.27 |
51328手 |
4758万 |
0.15 |
1.65% |
2022-02-24 |
9.11 |
9.53 |
8.80 |
9.12 |
74650手 |
6903万 |
-0.02 |
-0.22% |
2022-02-23 |
9.00 |
9.21 |
9.00 |
9.14 |
28782手 |
2620万 |
0.07 |
0.77% |
2022-02-22 |
9.04 |
9.25 |
8.97 |
9.07 |
39427手 |
3582万 |
-0.08 |
-0.87% |
2022-02-21 |
8.80 |
9.15 |
8.80 |
9.15 |
61547手 |
5560万 |
0.35 |
3.98% |
2022-02-18 |
8.54 |
8.85 |
8.44 |
8.80 |
32229手 |
2813万 |
0.22 |
2.56% |
2022-02-17 |
8.72 |
8.86 |
8.56 |
8.58 |
32024手 |
2784万 |
-0.09 |
-1.04% |
2022-02-16 |
8.55 |
8.69 |
8.55 |
8.67 |
30153手 |
2603万 |
0.15 |
1.76% |
2022-02-15 |
8.54 |
8.57 |
8.39 |
8.52 |
22079手 |
1872万 |
0.00 |
0.00% |
2022-02-14 |
8.51 |
8.65 |
8.45 |
8.52 |
31248手 |
2670万 |
0.00 |
0.00% |