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 |
7.74 |
7.93 |
7.61 |
7.91 |
114853手 |
8958万 |
0.19 |
2.46% |
2022-06-22 |
7.68 |
7.90 |
7.50 |
7.72 |
131294手 |
10184万 |
0.12 |
1.58% |
2022-06-21 |
7.98 |
7.98 |
7.50 |
7.60 |
185825手 |
14305万 |
-0.45 |
-5.59% |
2022-06-20 |
7.66 |
8.15 |
7.59 |
8.05 |
204853手 |
16244万 |
0.40 |
5.23% |
2022-06-17 |
7.58 |
7.74 |
7.45 |
7.65 |
173260手 |
13193万 |
-0.11 |
-1.42% |
2022-06-16 |
7.30 |
7.88 |
7.20 |
7.76 |
267367手 |
20093万 |
0.49 |
6.74% |
2022-06-15 |
7.01 |
7.61 |
6.88 |
7.27 |
251802手 |
18351万 |
0.35 |
5.06% |
2022-06-14 |
6.89 |
6.97 |
6.67 |
6.92 |
68226手 |
4675万 |
-0.03 |
-0.43% |
2022-06-13 |
6.90 |
7.13 |
6.88 |
6.95 |
97233手 |
6789万 |
-0.16 |
-2.25% |
2022-06-10 |
6.88 |
7.24 |
6.80 |
7.11 |
126894手 |
8909万 |
0.19 |
2.75% |
2022-06-09 |
7.14 |
7.20 |
6.88 |
6.92 |
118601手 |
8336万 |
0.05 |
0.73% |
2022-06-08 |
6.81 |
6.96 |
6.64 |
6.87 |
78991手 |
5379万 |
-0.02 |
-0.29% |
2022-06-07 |
6.84 |
7.16 |
6.79 |
6.89 |
120537手 |
8404万 |
0.05 |
0.73% |
2022-06-06 |
6.61 |
6.86 |
6.60 |
6.84 |
92471手 |
6261万 |
0.16 |
2.40% |
2022-06-02 |
6.50 |
6.83 |
6.43 |
6.68 |
101983手 |
6745万 |
0.26 |
4.05% |
2022-06-01 |
6.45 |
6.54 |
6.37 |
6.42 |
71212手 |
4584万 |
-0.11 |
-1.69% |
2022-05-31 |
6.35 |
6.88 |
6.35 |
6.53 |
64149手 |
4200万 |
-2.55 |
-28.08% |
2022-05-30 |
9.00 |
9.09 |
8.85 |
9.08 |
39059手 |
3512万 |
0.13 |
1.45% |
2022-05-27 |
8.96 |
9.07 |
8.86 |
8.95 |
30461手 |
2728万 |
-0.01 |
-0.11% |
2022-05-26 |
9.07 |
9.08 |
8.77 |
8.96 |
31406手 |
2801万 |
0.01 |
0.11% |
2022-05-25 |
8.85 |
9.07 |
8.83 |
8.95 |
34992手 |
3127万 |
0.06 |
0.68% |
2022-05-24 |
9.22 |
9.35 |
8.88 |
8.89 |
64639手 |
5916万 |
-0.28 |
-3.05% |
2022-05-23 |
8.83 |
9.20 |
8.83 |
9.17 |
55545手 |
5051万 |
0.20 |
2.23% |
2022-05-20 |
8.90 |
9.09 |
8.76 |
8.97 |
96221手 |
8585万 |
-0.04 |
-0.44% |
2022-05-19 |
8.60 |
9.43 |
8.56 |
9.01 |
137943手 |
12603万 |
0.44 |
5.13% |
2022-05-18 |
8.53 |
8.68 |
8.51 |
8.57 |
41369手 |
3550万 |
0.06 |
0.70% |
2022-05-17 |
8.55 |
8.60 |
8.41 |
8.51 |
30407手 |
2585万 |
-0.05 |
-0.58% |
2022-05-16 |
8.65 |
8.87 |
8.52 |
8.56 |
32742手 |
2834万 |
-0.07 |
-0.81% |
2022-05-13 |
8.37 |
8.69 |
8.37 |
8.63 |
50361手 |
4301万 |
0.31 |
3.73% |
2022-05-12 |
8.25 |
8.45 |
8.19 |
8.32 |
28843手 |
2398万 |
0.05 |
0.60% |
2022-05-11 |
8.38 |
8.60 |
8.27 |
8.27 |
38571手 |
3249万 |
-0.01 |
-0.12% |
2022-05-10 |
8.15 |
8.34 |
8.05 |
8.28 |
30025手 |
2479万 |
0.04 |
0.48% |
2022-05-09 |
7.93 |
8.32 |
7.93 |
8.24 |
28486手 |
2336万 |
0.22 |
2.74% |
2022-05-06 |
7.90 |
8.11 |
7.81 |
8.02 |
35243手 |
2818万 |
-0.06 |
-0.74% |
2022-05-05 |
7.85 |
8.19 |
7.77 |
8.08 |
38852手 |
3128万 |
0.24 |
3.06% |
2022-04-29 |
7.40 |
7.86 |
7.37 |
7.84 |
44290手 |
3400万 |
0.50 |
6.81% |
2022-04-28 |
7.30 |
7.45 |
7.20 |
7.34 |
44191手 |
3241万 |
0.02 |
0.27% |
2022-04-27 |
6.87 |
7.33 |
6.70 |
7.32 |
63774手 |
4452万 |
0.41 |
5.93% |
2022-04-26 |
7.20 |
7.28 |
6.78 |
6.91 |
52707手 |
3723万 |
-0.16 |
-2.26% |
2022-04-25 |
7.86 |
7.86 |
7.07 |
7.07 |
55995手 |
4111万 |
-0.79 |
-10.05% |
2022-04-22 |
8.03 |
8.07 |
7.74 |
7.86 |
42124手 |
3321万 |
-0.17 |
-2.12% |
2022-04-21 |
8.46 |
8.48 |
8.00 |
8.03 |
41952手 |
3447万 |
-0.53 |
-6.19% |
2022-04-20 |
8.70 |
8.82 |
8.45 |
8.56 |
42147手 |
3644万 |
-0.14 |
-1.61% |
2022-04-19 |
8.72 |
8.85 |
8.62 |
8.70 |
25310手 |
2203万 |
-0.02 |
-0.23% |
2022-04-18 |
8.46 |
8.76 |
8.19 |
8.72 |
47293手 |
4038万 |
0.17 |
1.99% |
2022-04-15 |
8.65 |
8.70 |
8.41 |
8.55 |
39714手 |
3382万 |
-0.16 |
-1.84% |
2022-04-14 |
8.94 |
8.98 |
8.50 |
8.71 |
71269手 |
6200万 |
-0.25 |
-2.79% |
2022-04-13 |
9.02 |
9.36 |
8.80 |
8.96 |
45470手 |
4118万 |
-0.12 |
-1.32% |
2022-04-12 |
8.89 |
9.08 |
8.80 |
9.08 |
32724手 |
2937万 |
0.19 |
2.14% |
2022-04-11 |
9.18 |
9.40 |
8.81 |
8.89 |
49052手 |
4412万 |
-0.59 |
-6.22% |
2022-04-08 |
9.98 |
9.99 |
9.48 |
9.48 |
63570手 |
6127万 |
-0.57 |
-5.67% |
2022-04-07 |
10.15 |
10.16 |
9.80 |
10.05 |
64836手 |
6476万 |
-0.07 |
-0.69% |
2022-04-06 |
9.75 |
10.12 |
9.66 |
10.12 |
69340手 |
6935万 |
0.29 |
2.95% |
2022-04-01 |
9.79 |
9.90 |
9.62 |
9.83 |
48908手 |
4766万 |
-0.04 |
-0.41% |
2022-03-31 |
10.02 |
10.08 |
9.77 |
9.87 |
57345手 |
5661万 |
-0.20 |
-1.99% |
2022-03-30 |
10.02 |
10.15 |
9.90 |
10.07 |
59773手 |
5988万 |
0.13 |
1.31% |
2022-03-29 |
10.11 |
10.52 |
9.89 |
9.94 |
75563手 |
7635万 |
-0.10 |
-1.00% |
2022-03-28 |
10.04 |
10.14 |
9.82 |
10.04 |
55715手 |
5568万 |
-0.16 |
-1.57% |
2022-03-25 |
10.58 |
10.62 |
10.09 |
10.20 |
78278手 |
8027万 |
-0.38 |
-3.59% |
2022-03-24 |
10.90 |
11.00 |
10.47 |
10.58 |
110413手 |
11788万 |
-0.44 |
-3.99% |
2022-03-23 |
10.92 |
11.20 |
10.80 |
11.02 |
128075手 |
14099万 |
0.07 |
0.64% |
2022-03-22 |
10.80 |
11.09 |
10.66 |
10.95 |
191319手 |
20809万 |
0.15 |
1.39% |
2022-03-21 |
9.81 |
10.80 |
9.77 |
10.80 |
138974手 |
14772万 |
0.98 |
9.98% |
2022-03-18 |
9.98 |
10.12 |
9.70 |
9.82 |
52339手 |
5206万 |
-0.13 |
-1.31% |
2022-03-17 |
10.11 |
10.30 |
9.88 |
9.95 |
73590手 |
7401万 |
0.01 |
0.10% |
2022-03-16 |
9.50 |
10.00 |
9.28 |
9.94 |
71245手 |
6875万 |
0.54 |
5.75% |
2022-03-15 |
9.87 |
10.00 |
9.36 |
9.40 |
69393手 |
6684万 |
-0.55 |
-5.53% |
2022-03-14 |
10.31 |
10.37 |
9.90 |
9.95 |
65736手 |
6635万 |
-0.55 |
-5.24% |
2022-03-11 |
10.26 |
10.50 |
10.09 |
10.50 |
52605手 |
5414万 |
-0.05 |
-0.47% |
2022-03-10 |
10.77 |
10.84 |
10.49 |
10.55 |
65259手 |
6937万 |
0.06 |
0.57% |
2022-03-09 |
10.47 |
10.67 |
9.98 |
10.49 |
75020手 |
7763万 |
0.17 |
1.65% |
2022-03-08 |
10.90 |
10.93 |
10.22 |
10.32 |
98638手 |
10366万 |
-0.60 |
-5.50% |
2022-03-07 |
11.44 |
11.44 |
10.84 |
10.92 |
94560手 |
10419万 |
-0.46 |
-4.04% |
2022-03-04 |
11.48 |
11.78 |
11.17 |
11.38 |
154512手 |
17692万 |
-0.43 |
-3.64% |
2022-03-03 |
11.21 |
11.98 |
11.21 |
11.81 |
206349手 |
24100万 |
0.41 |
3.60% |
2022-03-02 |
11.40 |
11.59 |
11.13 |
11.40 |
166358手 |
18846万 |
0.02 |
0.18% |
2022-03-01 |
10.85 |
11.79 |
10.76 |
11.38 |
214147手 |
24559万 |
0.66 |
6.16% |
2022-02-28 |
10.99 |
11.02 |
10.46 |
10.72 |
86547手 |
9231万 |
-0.16 |
-1.47% |
2022-02-25 |
10.71 |
11.10 |
10.71 |
10.88 |
99228手 |
10845万 |
0.26 |
2.45% |
2022-02-24 |
11.00 |
11.19 |
10.42 |
10.62 |
117092手 |
12697万 |
-0.49 |
-4.41% |
2022-02-23 |
10.94 |
11.27 |
10.87 |
11.11 |
101696手 |
11273万 |
0.18 |
1.65% |
2022-02-22 |
11.12 |
11.20 |
10.82 |
10.93 |
141967手 |
15628万 |
-0.28 |
-2.50% |
2022-02-21 |
11.50 |
11.87 |
11.10 |
11.21 |
188515手 |
21481万 |
0.41 |
3.80% |
2022-02-18 |
10.88 |
10.88 |
10.50 |
10.80 |
132725手 |
14121万 |
-0.20 |
-1.82% |
2022-02-17 |
10.81 |
11.12 |
10.48 |
11.00 |
208444手 |
22441万 |
0.17 |
1.57% |
2022-02-16 |
10.15 |
11.13 |
10.14 |
10.83 |
228824手 |
24352万 |
0.71 |
7.02% |
2022-02-15 |
10.25 |
10.25 |
9.67 |
10.12 |
173751手 |
17389万 |
0.21 |
2.12% |
2022-02-14 |
9.01 |
9.91 |
8.92 |
9.91 |
112545手 |
10872万 |
0.90 |
9.99% |
2022-02-11 |
9.36 |
9.36 |
8.97 |
9.01 |
72899手 |
6620万 |
-0.43 |
-4.55% |
2022-02-10 |
9.76 |
9.77 |
9.34 |
9.44 |
70253手 |
6689万 |
-0.38 |
-3.87% |
2022-02-09 |
9.50 |
9.82 |
9.33 |
9.82 |
93687手 |
9053万 |
0.37 |
3.92% |
2022-02-08 |
9.68 |
9.68 |
9.22 |
9.45 |
82061手 |
7706万 |
-0.25 |
-2.58% |
2022-02-07 |
10.30 |
10.45 |
9.59 |
9.70 |
128906手 |
12656万 |
-0.30 |
-3.00% |
2022-01-28 |
9.25 |
10.05 |
9.08 |
10.00 |
120617手 |
11589万 |
0.79 |
8.58% |
2022-01-27 |
9.59 |
9.77 |
9.19 |
9.21 |
55557手 |
5246万 |
-0.29 |
-3.05% |
2022-01-26 |
9.75 |
9.89 |
9.26 |
9.50 |
87592手 |
8289万 |
-0.23 |
-2.36% |
2022-01-25 |
9.83 |
10.65 |
9.64 |
9.73 |
117364手 |
11889万 |
-0.15 |
-1.52% |
2022-01-24 |
9.82 |
10.11 |
9.60 |
9.88 |
43724手 |
4304万 |
0.06 |
0.61% |
2022-01-21 |
9.74 |
9.93 |
9.56 |
9.82 |
51623手 |
5043万 |
0.06 |
0.61% |
2022-01-20 |
10.10 |
10.13 |
9.62 |
9.76 |
75040手 |
7349万 |
-0.33 |
-3.27% |
2022-01-19 |
10.31 |
10.32 |
10.04 |
10.09 |
43008手 |
4367万 |
-0.24 |
-2.32% |
2022-01-18 |
10.39 |
10.56 |
10.20 |
10.33 |
60540手 |
6270万 |
-0.11 |
-1.05% |
2022-01-17 |
10.22 |
10.50 |
10.17 |
10.44 |
54028手 |
5586万 |
0.21 |
2.05% |
2022-01-14 |
10.36 |
10.47 |
10.12 |
10.23 |
48596手 |
5014万 |
-0.01 |
-0.10% |
2022-01-13 |
10.35 |
10.42 |
10.14 |
10.24 |
44073手 |
4534万 |
-0.11 |
-1.06% |
2022-01-12 |
10.11 |
10.36 |
10.07 |
10.35 |
54602手 |
5581万 |
0.30 |
2.98% |
2022-01-11 |
10.43 |
10.47 |
10.03 |
10.05 |
51445手 |
5235万 |
-0.28 |
-2.71% |
2022-01-10 |
10.23 |
10.42 |
10.16 |
10.33 |
47151手 |
4861万 |
0.09 |
0.88% |
2022-01-07 |
10.66 |
10.74 |
10.23 |
10.24 |
62515手 |
6521万 |
-0.49 |
-4.57% |
2022-01-06 |
10.43 |
10.76 |
10.33 |
10.73 |
82509手 |
8736万 |
0.29 |
2.78% |
2022-01-05 |
10.84 |
10.93 |
10.16 |
10.44 |
124158手 |
12897万 |
-0.41 |
-3.78% |