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 |
9.54 |
9.95 |
9.50 |
9.82 |
49173手 |
4781万 |
0.18 |
1.87% |
2022-06-22 |
9.52 |
9.74 |
9.30 |
9.64 |
39083手 |
3744万 |
0.07 |
0.73% |
2022-06-21 |
9.48 |
9.69 |
9.41 |
9.57 |
42376手 |
4041万 |
0.09 |
0.95% |
2022-06-20 |
9.65 |
9.74 |
9.39 |
9.48 |
76661手 |
7303万 |
-0.17 |
-1.76% |
2022-06-17 |
9.68 |
9.72 |
9.51 |
9.65 |
37406手 |
3596万 |
-0.05 |
-0.52% |
2022-06-16 |
9.62 |
9.77 |
9.62 |
9.70 |
20264手 |
1964万 |
0.08 |
0.83% |
2022-06-15 |
9.82 |
9.92 |
9.61 |
9.62 |
34723手 |
3395万 |
-0.20 |
-2.04% |
2022-06-14 |
9.67 |
10.00 |
9.50 |
9.82 |
41668手 |
4076万 |
0.06 |
0.61% |
2022-06-13 |
9.71 |
9.93 |
9.61 |
9.76 |
31270手 |
3042万 |
-0.06 |
-0.61% |
2022-06-10 |
9.69 |
10.15 |
9.61 |
9.82 |
47777手 |
4752万 |
0.09 |
0.93% |
2022-06-09 |
9.90 |
9.90 |
9.63 |
9.73 |
30540手 |
2965万 |
-0.19 |
-1.92% |
2022-06-08 |
9.97 |
10.02 |
9.66 |
9.92 |
62995手 |
6193万 |
-0.10 |
-1.00% |
2022-06-07 |
10.34 |
10.51 |
9.85 |
10.02 |
120225手 |
12083万 |
-0.19 |
-1.86% |
2022-06-06 |
9.27 |
10.21 |
9.21 |
10.21 |
115612手 |
11633万 |
0.93 |
10.02% |
2022-06-02 |
9.60 |
9.91 |
9.10 |
9.28 |
94737手 |
8967万 |
-0.30 |
-3.13% |
2022-06-01 |
9.62 |
9.76 |
9.46 |
9.58 |
37374手 |
3581万 |
-0.02 |
-0.21% |
2022-05-31 |
8.98 |
9.66 |
8.95 |
9.60 |
79136手 |
7362万 |
0.65 |
7.26% |
2022-05-30 |
8.58 |
9.07 |
8.47 |
8.95 |
37176手 |
3278万 |
0.36 |
4.19% |
2022-05-27 |
8.63 |
8.71 |
8.43 |
8.59 |
15734手 |
1353万 |
0.01 |
0.12% |
2022-05-26 |
8.49 |
8.66 |
8.33 |
8.58 |
16471手 |
1399万 |
0.12 |
1.42% |
2022-05-25 |
8.26 |
8.57 |
8.20 |
8.46 |
20085手 |
1697万 |
0.20 |
2.42% |
2022-05-24 |
8.89 |
8.93 |
8.25 |
8.26 |
25530手 |
2190万 |
-0.63 |
-7.09% |
2022-05-23 |
8.64 |
8.96 |
8.64 |
8.89 |
27318手 |
2413万 |
-0.04 |
-0.45% |
2022-05-20 |
9.49 |
9.49 |
8.72 |
8.93 |
47532手 |
4230万 |
0.09 |
1.02% |
2022-05-19 |
8.80 |
9.08 |
8.75 |
8.84 |
29929手 |
2649万 |
-0.08 |
-0.90% |
2022-05-18 |
8.96 |
9.17 |
8.89 |
8.92 |
14059手 |
1266万 |
0.03 |
0.34% |
2022-05-17 |
9.03 |
9.06 |
8.85 |
8.89 |
11310手 |
1008万 |
-0.18 |
-1.99% |
2022-05-16 |
9.01 |
9.33 |
9.00 |
9.07 |
22498手 |
2063万 |
0.08 |
0.89% |
2022-05-13 |
8.75 |
9.09 |
8.72 |
8.99 |
23321手 |
2087万 |
0.27 |
3.10% |
2022-05-12 |
8.55 |
8.77 |
8.49 |
8.72 |
18785手 |
1624万 |
0.14 |
1.63% |
2022-05-11 |
8.84 |
8.84 |
8.57 |
8.58 |
22131手 |
1920万 |
-0.10 |
-1.15% |
2022-05-10 |
8.62 |
8.88 |
8.55 |
8.68 |
27291手 |
2385万 |
-0.06 |
-0.69% |
2022-05-09 |
8.54 |
8.92 |
8.53 |
8.74 |
24849手 |
2179万 |
0.04 |
0.46% |
2022-05-06 |
8.03 |
8.99 |
8.03 |
8.70 |
42578手 |
3660万 |
0.13 |
1.52% |
2022-05-05 |
7.99 |
8.74 |
7.90 |
8.57 |
63378手 |
5368万 |
0.61 |
7.66% |
2022-04-29 |
7.21 |
7.96 |
7.10 |
7.96 |
42457手 |
3274万 |
0.72 |
9.95% |
2022-04-28 |
7.40 |
7.58 |
7.01 |
7.24 |
26189手 |
1900万 |
-0.24 |
-3.21% |
2022-04-27 |
7.04 |
7.52 |
7.01 |
7.48 |
40161手 |
2922万 |
-0.07 |
-0.93% |
2022-04-26 |
8.31 |
8.52 |
7.48 |
7.55 |
40137手 |
3153万 |
-0.76 |
-9.15% |
2022-04-25 |
8.70 |
8.75 |
8.08 |
8.31 |
43997手 |
3686万 |
-0.46 |
-5.25% |
2022-04-22 |
8.85 |
8.95 |
8.66 |
8.77 |
29357手 |
2561万 |
-0.09 |
-1.02% |
2022-04-21 |
9.12 |
9.12 |
8.81 |
8.86 |
30814手 |
2759万 |
-0.24 |
-2.64% |
2022-04-20 |
9.18 |
9.27 |
9.06 |
9.10 |
17451手 |
1595万 |
-0.08 |
-0.87% |
2022-04-19 |
9.25 |
9.34 |
9.10 |
9.18 |
16357手 |
1508万 |
-0.04 |
-0.43% |
2022-04-18 |
9.19 |
9.30 |
9.02 |
9.22 |
23930手 |
2198万 |
0.03 |
0.33% |
2022-04-15 |
9.23 |
9.23 |
9.00 |
9.19 |
45793手 |
4175万 |
-0.08 |
-0.86% |
2022-04-14 |
9.21 |
9.35 |
9.08 |
9.27 |
61592手 |
5677万 |
-0.16 |
-1.70% |
2022-04-13 |
10.02 |
10.03 |
9.42 |
9.43 |
34617手 |
3325万 |
-0.50 |
-5.04% |
2022-04-12 |
9.84 |
9.96 |
9.71 |
9.93 |
33346手 |
3286万 |
0.04 |
0.40% |
2022-04-11 |
10.77 |
10.80 |
9.61 |
9.89 |
69520手 |
6944万 |
-0.79 |
-7.40% |
2022-04-08 |
10.78 |
10.90 |
10.43 |
10.68 |
33715手 |
3575万 |
-0.17 |
-1.57% |
2022-04-07 |
11.15 |
11.25 |
10.68 |
10.85 |
38102手 |
4126万 |
-0.28 |
-2.52% |
2022-04-06 |
10.75 |
11.54 |
10.70 |
11.13 |
57101手 |
6401万 |
0.38 |
3.54% |
2022-04-01 |
11.05 |
11.14 |
10.67 |
10.75 |
34469手 |
3741万 |
-0.30 |
-2.71% |
2022-03-31 |
11.16 |
11.24 |
10.95 |
11.05 |
28722手 |
3174万 |
-0.21 |
-1.86% |
2022-03-30 |
10.95 |
11.31 |
10.85 |
11.26 |
41656手 |
4633万 |
0.34 |
3.11% |
2022-03-29 |
11.05 |
11.14 |
10.58 |
10.92 |
44253手 |
4821万 |
-0.13 |
-1.18% |
2022-03-28 |
11.35 |
11.35 |
10.83 |
11.05 |
37559手 |
4141万 |
-0.35 |
-3.07% |
2022-03-25 |
11.38 |
11.50 |
11.22 |
11.40 |
37088手 |
4207万 |
-0.10 |
-0.87% |
2022-03-24 |
11.70 |
11.90 |
11.37 |
11.50 |
71915手 |
8292万 |
-0.47 |
-3.93% |
2022-03-23 |
11.59 |
12.38 |
11.53 |
11.97 |
98720手 |
11777万 |
0.55 |
4.82% |
2022-03-22 |
11.60 |
11.84 |
11.31 |
11.42 |
73741手 |
8503万 |
-0.25 |
-2.14% |
2022-03-21 |
11.70 |
12.04 |
11.51 |
11.67 |
92940手 |
10896万 |
-0.03 |
-0.26% |
2022-03-18 |
11.23 |
12.00 |
10.92 |
11.70 |
108819手 |
12558万 |
0.31 |
2.72% |
2022-03-17 |
11.64 |
11.74 |
11.30 |
11.39 |
104901手 |
12066万 |
-0.45 |
-3.80% |
2022-03-16 |
11.59 |
11.92 |
11.22 |
11.84 |
135780手 |
15767万 |
0.38 |
3.32% |
2022-03-15 |
11.18 |
12.00 |
11.12 |
11.46 |
149113手 |
17329万 |
0.47 |
4.28% |
2022-03-14 |
11.13 |
11.30 |
10.90 |
10.99 |
50768手 |
5624万 |
-0.38 |
-3.34% |
2022-03-11 |
10.99 |
11.45 |
10.76 |
11.37 |
72208手 |
8061万 |
0.28 |
2.52% |
2022-03-10 |
11.39 |
11.57 |
10.90 |
11.09 |
115993手 |
13051万 |
-0.36 |
-3.14% |
2022-03-09 |
11.21 |
12.15 |
11.03 |
11.45 |
133706手 |
15474万 |
-0.01 |
-0.09% |
2022-03-08 |
11.16 |
12.23 |
11.16 |
11.46 |
189026手 |
22318万 |
0.34 |
3.06% |
2022-03-07 |
10.74 |
11.70 |
10.73 |
11.12 |
118336手 |
13215万 |
0.30 |
2.77% |
2022-03-04 |
11.05 |
11.44 |
10.80 |
10.82 |
87169手 |
9684万 |
-0.25 |
-2.26% |
2022-03-03 |
11.31 |
11.31 |
10.76 |
11.07 |
148057手 |
16314万 |
0.11 |
1.00% |
2022-03-02 |
9.94 |
10.96 |
9.86 |
10.96 |
103260手 |
10955万 |
1.00 |
10.04% |
2022-03-01 |
9.81 |
9.97 |
9.70 |
9.96 |
16333手 |
1614万 |
0.15 |
1.53% |
2022-02-28 |
9.89 |
9.94 |
9.66 |
9.81 |
19723手 |
1934万 |
-0.08 |
-0.81% |
2022-02-25 |
9.90 |
10.06 |
9.83 |
9.89 |
18755手 |
1863万 |
-0.01 |
-0.10% |
2022-02-24 |
10.08 |
10.18 |
9.72 |
9.90 |
23959手 |
2387万 |
-0.19 |
-1.88% |
2022-02-23 |
10.35 |
10.35 |
10.01 |
10.09 |
20032手 |
2025万 |
0.06 |
0.60% |
2022-02-22 |
9.92 |
10.14 |
9.80 |
10.03 |
27341手 |
2734万 |
0.11 |
1.11% |
2022-02-21 |
9.75 |
9.97 |
9.66 |
9.92 |
20282手 |
2002万 |
0.21 |
2.16% |
2022-02-18 |
9.61 |
9.74 |
9.60 |
9.71 |
11170手 |
1077万 |
0.00 |
0.00% |
2022-02-17 |
9.81 |
9.88 |
9.69 |
9.71 |
12678手 |
1238万 |
-0.07 |
-0.72% |
2022-02-16 |
9.78 |
9.79 |
9.55 |
9.78 |
16316手 |
1581万 |
0.25 |
2.62% |
2022-02-15 |
9.53 |
9.67 |
9.43 |
9.53 |
10827手 |
1030万 |
-0.06 |
-0.63% |
2022-02-14 |
9.52 |
9.85 |
9.43 |
9.59 |
12141手 |
1171万 |
0.05 |
0.52% |
2022-02-11 |
9.86 |
9.87 |
9.50 |
9.54 |
20010手 |
1922万 |
-0.31 |
-3.15% |
2022-02-10 |
9.94 |
9.95 |
9.71 |
9.85 |
12977手 |
1273万 |
-0.05 |
-0.51% |
2022-02-09 |
9.71 |
9.92 |
9.60 |
9.90 |
16673手 |
1638万 |
0.19 |
1.96% |
2022-02-08 |
9.56 |
9.73 |
9.50 |
9.71 |
15635手 |
1506万 |
0.15 |
1.57% |
2022-02-07 |
9.60 |
9.79 |
9.45 |
9.56 |
15838手 |
1510万 |
0.07 |
0.74% |
2022-01-28 |
9.10 |
9.59 |
9.10 |
9.49 |
21493手 |
2018万 |
0.41 |
4.51% |
2022-01-27 |
9.38 |
9.42 |
9.08 |
9.08 |
15375手 |
1408万 |
-0.30 |
-3.20% |
2022-01-26 |
9.39 |
9.50 |
9.30 |
9.38 |
12463手 |
1171万 |
0.04 |
0.43% |
2022-01-25 |
9.79 |
9.88 |
9.32 |
9.34 |
28906手 |
2737万 |
-0.45 |
-4.60% |
2022-01-24 |
9.95 |
10.01 |
9.74 |
9.79 |
20548手 |
2022万 |
-0.22 |
-2.20% |
2022-01-21 |
9.96 |
10.09 |
9.90 |
10.01 |
15002手 |
1501万 |
0.05 |
0.50% |
2022-01-20 |
10.21 |
10.25 |
9.92 |
9.96 |
32005手 |
3207万 |
-0.30 |
-2.92% |
2022-01-19 |
10.21 |
10.32 |
10.11 |
10.26 |
21090手 |
2157万 |
0.06 |
0.59% |
2022-01-18 |
10.46 |
10.46 |
10.13 |
10.20 |
29055手 |
2975万 |
-0.25 |
-2.39% |
2022-01-17 |
10.48 |
10.48 |
10.26 |
10.45 |
17912手 |
1861万 |
0.20 |
1.95% |
2022-01-14 |
10.44 |
10.48 |
10.25 |
10.25 |
22268手 |
2309万 |
-0.14 |
-1.35% |
2022-01-13 |
10.45 |
10.53 |
10.37 |
10.39 |
19122手 |
1994万 |
-0.02 |
-0.19% |
2022-01-12 |
10.32 |
10.47 |
10.31 |
10.41 |
24835手 |
2584万 |
0.09 |
0.87% |
2022-01-11 |
10.25 |
10.44 |
10.21 |
10.32 |
20802手 |
2145万 |
0.07 |
0.68% |
2022-01-10 |
10.09 |
10.28 |
10.00 |
10.25 |
20275手 |
2061万 |
0.17 |
1.69% |
2022-01-07 |
10.41 |
10.43 |
10.06 |
10.08 |
34895手 |
3559万 |
-0.27 |
-2.61% |