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 |
8.25 |
8.70 |
8.25 |
8.51 |
296370手 |
25024万 |
0.33 |
4.03% |
2022-06-22 |
8.19 |
8.50 |
8.08 |
8.18 |
237045手 |
19610万 |
-0.18 |
-2.15% |
2022-06-21 |
8.62 |
8.78 |
8.21 |
8.36 |
157705手 |
13382万 |
-3.54 |
-29.75% |
2022-06-20 |
12.13 |
12.29 |
11.65 |
11.90 |
203807手 |
24237万 |
-0.10 |
-0.83% |
2022-06-17 |
11.41 |
12.19 |
11.35 |
12.00 |
235630手 |
27988万 |
0.23 |
1.95% |
2022-06-16 |
11.44 |
11.85 |
11.39 |
11.77 |
259947手 |
30093万 |
0.33 |
2.88% |
2022-06-15 |
11.02 |
11.87 |
10.90 |
11.44 |
339421手 |
38509万 |
0.33 |
2.97% |
2022-06-14 |
10.44 |
11.11 |
10.19 |
11.11 |
238586手 |
25540万 |
0.63 |
6.01% |
2022-06-13 |
10.30 |
10.55 |
10.22 |
10.48 |
143052手 |
14884万 |
0.18 |
1.75% |
2022-06-10 |
9.78 |
10.51 |
9.70 |
10.30 |
177027手 |
18044万 |
0.44 |
4.46% |
2022-06-09 |
10.21 |
10.21 |
9.81 |
9.86 |
129380手 |
12907万 |
-0.52 |
-5.01% |
2022-06-08 |
10.28 |
10.57 |
9.89 |
10.38 |
206063手 |
21055万 |
0.09 |
0.88% |
2022-06-07 |
10.80 |
10.89 |
10.17 |
10.29 |
254800手 |
26480万 |
-0.58 |
-5.34% |
2022-06-06 |
11.68 |
11.68 |
10.75 |
10.87 |
387293手 |
42895万 |
-0.31 |
-2.77% |
2022-06-02 |
10.12 |
11.18 |
10.04 |
11.18 |
207296手 |
22531万 |
1.02 |
10.04% |
2022-06-01 |
9.87 |
10.29 |
9.81 |
10.16 |
81996手 |
8273万 |
0.32 |
3.25% |
2022-05-31 |
9.81 |
9.93 |
9.69 |
9.84 |
49221手 |
4836万 |
0.09 |
0.92% |
2022-05-30 |
9.52 |
9.80 |
9.47 |
9.75 |
56023手 |
5413万 |
0.22 |
2.31% |
2022-05-27 |
9.63 |
9.84 |
9.43 |
9.53 |
53468手 |
5137万 |
-0.08 |
-0.83% |
2022-05-26 |
9.82 |
9.85 |
9.50 |
9.61 |
52301手 |
5028万 |
-0.15 |
-1.54% |
2022-05-25 |
9.61 |
9.79 |
9.40 |
9.76 |
66092手 |
6376万 |
0.25 |
2.63% |
2022-05-24 |
10.11 |
10.24 |
9.51 |
9.51 |
103783手 |
10279万 |
-0.55 |
-5.47% |
2022-05-23 |
9.70 |
10.08 |
9.67 |
10.06 |
73959手 |
7297万 |
0.38 |
3.93% |
2022-05-20 |
9.64 |
9.82 |
9.50 |
9.68 |
59641手 |
5747万 |
0.08 |
0.83% |
2022-05-19 |
9.26 |
9.71 |
9.23 |
9.60 |
80224手 |
7636万 |
0.13 |
1.37% |
2022-05-18 |
9.07 |
9.55 |
9.03 |
9.47 |
86459手 |
8115万 |
0.39 |
4.29% |
2022-05-17 |
8.92 |
9.26 |
8.87 |
9.08 |
52036手 |
4717万 |
0.11 |
1.23% |
2022-05-16 |
8.96 |
9.11 |
8.90 |
8.97 |
45605手 |
4107万 |
0.02 |
0.22% |
2022-05-13 |
8.80 |
8.99 |
8.73 |
8.95 |
56308手 |
5001万 |
0.18 |
2.05% |
2022-05-12 |
8.60 |
8.79 |
8.57 |
8.77 |
36164手 |
3146万 |
0.11 |
1.27% |
2022-05-11 |
8.62 |
8.93 |
8.52 |
8.66 |
56842手 |
4986万 |
0.07 |
0.81% |
2022-05-10 |
8.33 |
8.59 |
8.33 |
8.59 |
41213手 |
3502万 |
0.12 |
1.42% |
2022-05-09 |
8.41 |
8.63 |
8.37 |
8.47 |
33532手 |
2846万 |
0.04 |
0.47% |
2022-05-06 |
8.40 |
8.52 |
8.30 |
8.43 |
41374手 |
3478万 |
-0.17 |
-1.98% |
2022-05-05 |
8.51 |
8.77 |
8.35 |
8.60 |
51506手 |
4421万 |
0.16 |
1.90% |
2022-04-29 |
7.99 |
8.49 |
7.99 |
8.44 |
66354手 |
5521万 |
0.49 |
6.16% |
2022-04-28 |
7.97 |
8.22 |
7.90 |
7.95 |
55326手 |
4458万 |
-0.14 |
-1.73% |
2022-04-27 |
7.70 |
8.10 |
7.57 |
8.09 |
84276手 |
6586万 |
0.25 |
3.19% |
2022-04-26 |
8.36 |
8.50 |
7.68 |
7.84 |
86025手 |
6989万 |
-0.55 |
-6.55% |
2022-04-25 |
8.99 |
9.01 |
8.36 |
8.39 |
75474手 |
6570万 |
-0.78 |
-8.51% |
2022-04-22 |
9.65 |
9.67 |
9.13 |
9.17 |
75421手 |
7018万 |
-0.50 |
-5.17% |
2022-04-21 |
10.12 |
10.22 |
9.61 |
9.67 |
68662手 |
6763万 |
-0.59 |
-5.75% |
2022-04-20 |
10.22 |
10.49 |
10.13 |
10.26 |
63526手 |
6540万 |
0.04 |
0.39% |
2022-04-19 |
10.17 |
10.56 |
10.13 |
10.22 |
63697手 |
6576万 |
0.03 |
0.29% |
2022-04-18 |
9.90 |
10.23 |
9.72 |
10.19 |
70141手 |
7079万 |
0.30 |
3.03% |
2022-04-15 |
9.91 |
10.04 |
9.73 |
9.89 |
42193手 |
4148万 |
-0.10 |
-1.00% |
2022-04-14 |
9.92 |
10.22 |
9.92 |
9.99 |
48933手 |
4922万 |
0.21 |
2.15% |
2022-04-13 |
10.25 |
10.25 |
9.77 |
9.78 |
59786手 |
5979万 |
-0.50 |
-4.86% |
2022-04-12 |
10.00 |
10.33 |
9.87 |
10.28 |
69551手 |
7003万 |
0.28 |
2.80% |
2022-04-11 |
10.37 |
10.42 |
9.93 |
10.00 |
81239手 |
8240万 |
-0.57 |
-5.39% |
2022-04-08 |
10.81 |
11.06 |
10.52 |
10.57 |
111462手 |
11936万 |
-0.28 |
-2.58% |
2022-04-07 |
10.94 |
11.20 |
10.72 |
10.85 |
156826手 |
17183万 |
0.06 |
0.56% |
2022-04-06 |
10.26 |
10.88 |
10.26 |
10.79 |
80699手 |
8593万 |
0.48 |
4.66% |
2022-04-01 |
10.34 |
10.39 |
10.26 |
10.31 |
42889手 |
4423万 |
-0.08 |
-0.77% |
2022-03-31 |
10.41 |
10.59 |
10.38 |
10.39 |
44626手 |
4671万 |
-0.08 |
-0.76% |
2022-03-30 |
10.39 |
10.50 |
10.26 |
10.47 |
57763手 |
6003万 |
0.23 |
2.25% |
2022-03-29 |
10.49 |
10.62 |
10.23 |
10.24 |
63095手 |
6538万 |
-0.21 |
-2.01% |
2022-03-28 |
10.43 |
10.65 |
10.26 |
10.45 |
73330手 |
7651万 |
-0.12 |
-1.14% |
2022-03-25 |
10.82 |
10.96 |
10.56 |
10.57 |
89573手 |
9585万 |
-0.26 |
-2.40% |
2022-03-24 |
10.79 |
11.28 |
10.65 |
10.83 |
141369手 |
15453万 |
0.03 |
0.28% |
2022-03-23 |
10.88 |
11.07 |
10.68 |
10.80 |
156787手 |
17033万 |
0.23 |
2.18% |
2022-03-22 |
10.86 |
10.86 |
10.54 |
10.57 |
64423手 |
6856万 |
-0.08 |
-0.75% |
2022-03-21 |
10.51 |
10.91 |
10.51 |
10.65 |
94643手 |
10111万 |
0.15 |
1.43% |
2022-03-18 |
10.52 |
10.54 |
10.30 |
10.50 |
48967手 |
5104万 |
0.08 |
0.77% |
2022-03-17 |
10.29 |
10.75 |
10.28 |
10.42 |
120177手 |
12643万 |
0.28 |
2.76% |
2022-03-16 |
9.97 |
10.17 |
9.61 |
10.14 |
87689手 |
8720万 |
0.32 |
3.26% |
2022-03-15 |
10.41 |
10.41 |
9.82 |
9.82 |
70077手 |
7067万 |
-0.56 |
-5.39% |
2022-03-14 |
10.73 |
10.73 |
10.28 |
10.38 |
75787手 |
7915万 |
-0.36 |
-3.35% |
2022-03-11 |
10.54 |
10.75 |
10.35 |
10.74 |
67815手 |
7143万 |
0.01 |
0.09% |
2022-03-10 |
10.85 |
11.04 |
10.69 |
10.73 |
85286手 |
9271万 |
0.03 |
0.28% |
2022-03-09 |
11.08 |
11.10 |
10.23 |
10.70 |
124326手 |
13328万 |
-0.38 |
-3.43% |
2022-03-08 |
11.57 |
11.63 |
11.04 |
11.08 |
54863手 |
6184万 |
-0.49 |
-4.24% |
2022-03-07 |
11.90 |
11.93 |
11.48 |
11.57 |
58460手 |
6795万 |
-0.38 |
-3.18% |
2022-03-04 |
12.34 |
12.40 |
11.78 |
11.95 |
122574手 |
14773万 |
-0.64 |
-5.08% |
2022-03-03 |
12.99 |
13.00 |
12.51 |
12.59 |
121185手 |
15319万 |
-0.60 |
-4.55% |
2022-03-02 |
14.70 |
15.00 |
13.18 |
13.19 |
215491手 |
28989万 |
-1.45 |
-9.90% |
2022-03-01 |
14.74 |
14.98 |
14.50 |
14.64 |
53285手 |
7813万 |
-0.10 |
-0.68% |
2022-02-28 |
14.23 |
14.81 |
14.02 |
14.74 |
71941手 |
10469万 |
0.50 |
3.51% |
2022-02-25 |
14.19 |
14.41 |
14.01 |
14.24 |
42420手 |
5999万 |
-0.01 |
-0.07% |
2022-02-24 |
14.90 |
14.98 |
13.41 |
14.25 |
75732手 |
10788万 |
-0.65 |
-4.36% |
2022-02-23 |
14.74 |
15.00 |
14.73 |
14.90 |
19939手 |
2958万 |
0.07 |
0.47% |
2022-02-22 |
14.73 |
15.15 |
14.71 |
14.83 |
38894手 |
5795万 |
-0.16 |
-1.07% |
2022-02-21 |
14.40 |
15.45 |
14.36 |
14.99 |
68389手 |
10251万 |
0.69 |
4.83% |
2022-02-18 |
14.20 |
14.40 |
14.08 |
14.30 |
30808手 |
4393万 |
0.08 |
0.56% |
2022-02-17 |
14.26 |
14.42 |
14.12 |
14.22 |
24889手 |
3541万 |
-0.15 |
-1.04% |
2022-02-16 |
14.45 |
14.56 |
14.31 |
14.37 |
19474手 |
2810万 |
-0.05 |
-0.35% |
2022-02-15 |
14.59 |
14.60 |
14.12 |
14.42 |
35145手 |
5038万 |
-0.08 |
-0.55% |
2022-02-14 |
15.18 |
15.18 |
14.25 |
14.50 |
46399手 |
6797万 |
-0.70 |
-4.61% |
2022-02-11 |
15.43 |
15.62 |
15.07 |
15.20 |
74213手 |
11447万 |
-0.24 |
-1.55% |
2022-02-10 |
14.72 |
15.60 |
14.68 |
15.44 |
92617手 |
14189万 |
0.46 |
3.07% |
2022-02-09 |
14.60 |
14.99 |
14.40 |
14.98 |
43493手 |
6413万 |
0.31 |
2.11% |
2022-02-08 |
14.49 |
14.67 |
14.30 |
14.67 |
30181手 |
4361万 |
0.18 |
1.24% |
2022-02-07 |
14.58 |
14.71 |
14.09 |
14.49 |
52121手 |
7505万 |
0.22 |
1.54% |
2022-01-28 |
14.52 |
15.13 |
14.17 |
14.27 |
51553手 |
7512万 |
-0.23 |
-1.59% |
2022-01-27 |
15.40 |
15.53 |
14.10 |
14.50 |
42070手 |
6279万 |
-0.90 |
-5.84% |
2022-01-26 |
15.77 |
15.86 |
15.26 |
15.40 |
46299手 |
7162万 |
-0.35 |
-2.22% |
2022-01-25 |
15.71 |
16.00 |
15.58 |
15.75 |
62614手 |
9862万 |
-0.02 |
-0.13% |
2022-01-24 |
15.00 |
15.88 |
15.00 |
15.77 |
53090手 |
8268万 |
0.62 |
4.09% |
2022-01-21 |
15.11 |
15.25 |
14.89 |
15.15 |
55449手 |
8362万 |
0.01 |
0.07% |
2022-01-20 |
15.70 |
15.79 |
15.06 |
15.14 |
69349手 |
10647万 |
-0.56 |
-3.57% |
2022-01-19 |
16.18 |
16.26 |
14.90 |
15.70 |
107960手 |
16691万 |
-0.44 |
-2.73% |
2022-01-18 |
16.30 |
16.40 |
16.08 |
16.14 |
55263手 |
8976万 |
-0.15 |
-0.92% |
2022-01-17 |
16.55 |
16.68 |
16.21 |
16.29 |
43012手 |
7054万 |
-0.23 |
-1.39% |
2022-01-14 |
16.32 |
16.68 |
16.10 |
16.52 |
80581手 |
13253万 |
0.07 |
0.43% |
2022-01-13 |
16.51 |
16.61 |
16.21 |
16.45 |
44375手 |
7277万 |
-0.03 |
-0.18% |
2022-01-12 |
16.57 |
17.00 |
16.29 |
16.48 |
46855手 |
7743万 |
-0.09 |
-0.54% |
2022-01-11 |
16.59 |
16.90 |
16.32 |
16.57 |
64010手 |
10587万 |
0.08 |
0.48% |
2022-01-10 |
16.08 |
16.52 |
16.00 |
16.49 |
68985手 |
11249万 |
0.33 |
2.04% |
2022-01-07 |
16.81 |
17.29 |
15.97 |
16.16 |
80266手 |
13174万 |
-0.65 |
-3.87% |