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 |
10.11 |
10.18 |
10.02 |
10.17 |
14420手 |
1461万 |
0.06 |
0.59% |
2022-06-22 |
10.21 |
10.23 |
10.09 |
10.11 |
13271手 |
1349万 |
-0.05 |
-0.49% |
2022-06-21 |
10.33 |
10.42 |
10.11 |
10.16 |
25930手 |
2654万 |
-0.13 |
-1.26% |
2022-06-20 |
10.29 |
10.30 |
10.17 |
10.29 |
18803手 |
1924万 |
0.00 |
0.00% |
2022-06-17 |
10.23 |
10.36 |
10.20 |
10.29 |
16223手 |
1666万 |
-0.04 |
-0.39% |
2022-06-16 |
10.65 |
10.65 |
10.26 |
10.33 |
32865手 |
3414万 |
-0.22 |
-2.08% |
2022-06-15 |
10.65 |
10.72 |
10.52 |
10.55 |
26148手 |
2775万 |
-0.08 |
-0.75% |
2022-06-14 |
10.50 |
10.64 |
10.35 |
10.63 |
23683手 |
2492万 |
0.10 |
0.95% |
2022-06-13 |
10.66 |
10.69 |
10.43 |
10.53 |
26380手 |
2780万 |
-0.11 |
-1.03% |
2022-06-10 |
10.37 |
10.67 |
10.36 |
10.64 |
31524手 |
3338万 |
0.18 |
1.72% |
2022-06-09 |
10.49 |
10.67 |
10.35 |
10.46 |
35913手 |
3779万 |
-0.05 |
-0.48% |
2022-06-08 |
10.45 |
10.66 |
10.28 |
10.51 |
35887手 |
3776万 |
0.06 |
0.57% |
2022-06-07 |
10.38 |
10.46 |
10.22 |
10.45 |
25528手 |
2648万 |
0.09 |
0.87% |
2022-06-06 |
10.32 |
10.40 |
10.28 |
10.36 |
19322手 |
1996万 |
0.06 |
0.58% |
2022-06-02 |
10.31 |
10.36 |
10.24 |
10.30 |
18837手 |
1939万 |
-0.06 |
-0.58% |
2022-06-01 |
10.35 |
10.40 |
10.26 |
10.36 |
24163手 |
2494万 |
0.04 |
0.39% |
2022-05-31 |
10.37 |
10.44 |
10.27 |
10.32 |
23821手 |
2456万 |
-0.08 |
-0.77% |
2022-05-30 |
10.18 |
10.43 |
10.16 |
10.40 |
38379手 |
3965万 |
0.22 |
2.16% |
2022-05-27 |
10.20 |
10.25 |
10.06 |
10.18 |
28031手 |
2845万 |
0.04 |
0.39% |
2022-05-26 |
9.97 |
10.17 |
9.94 |
10.14 |
25658手 |
2586万 |
0.17 |
1.71% |
2022-05-25 |
9.69 |
9.97 |
9.69 |
9.97 |
15255手 |
1505万 |
0.26 |
2.68% |
2022-05-24 |
10.10 |
10.14 |
9.70 |
9.71 |
19125手 |
1900万 |
-0.36 |
-3.58% |
2022-05-23 |
10.03 |
10.08 |
10.01 |
10.07 |
14084手 |
1415万 |
0.06 |
0.60% |
2022-05-20 |
9.95 |
10.03 |
9.93 |
10.01 |
14350手 |
1435万 |
0.08 |
0.81% |
2022-05-19 |
9.81 |
9.97 |
9.80 |
9.93 |
10993手 |
1088万 |
0.01 |
0.10% |
2022-05-18 |
9.96 |
10.02 |
9.91 |
9.92 |
8829手 |
879万 |
-0.04 |
-0.40% |
2022-05-17 |
10.04 |
10.07 |
9.92 |
9.96 |
11177手 |
1115万 |
-0.08 |
-0.80% |
2022-05-16 |
10.02 |
10.11 |
9.95 |
10.04 |
13811手 |
1382万 |
0.03 |
0.30% |
2022-05-13 |
9.98 |
10.03 |
9.93 |
10.01 |
15833手 |
1582万 |
0.06 |
0.60% |
2022-05-12 |
9.86 |
10.03 |
9.84 |
9.95 |
17950手 |
1786万 |
0.12 |
1.22% |
2022-05-11 |
10.01 |
10.06 |
9.82 |
9.83 |
28970手 |
2881万 |
-0.17 |
-1.70% |
2022-05-10 |
9.71 |
10.01 |
9.70 |
10.00 |
19953手 |
1979万 |
0.10 |
1.01% |
2022-05-09 |
9.80 |
9.98 |
9.69 |
9.90 |
16826手 |
1663万 |
0.12 |
1.23% |
2022-05-06 |
9.64 |
9.90 |
9.60 |
9.78 |
19739手 |
1929万 |
-0.04 |
-0.41% |
2022-05-05 |
9.67 |
9.95 |
9.58 |
9.82 |
21757手 |
2136万 |
0.23 |
2.40% |
2022-04-29 |
9.18 |
9.69 |
9.09 |
9.59 |
30996手 |
2927万 |
0.55 |
6.08% |
2022-04-28 |
9.15 |
9.20 |
8.96 |
9.04 |
13269手 |
1206万 |
-0.18 |
-1.95% |
2022-04-27 |
8.89 |
9.24 |
8.63 |
9.22 |
30084手 |
2678万 |
0.31 |
3.48% |
2022-04-26 |
9.23 |
9.30 |
8.90 |
8.91 |
19600手 |
1781万 |
-0.29 |
-3.15% |
2022-04-25 |
9.76 |
9.76 |
9.14 |
9.20 |
31089手 |
2939万 |
-0.63 |
-6.41% |
2022-04-22 |
9.74 |
9.91 |
9.60 |
9.83 |
27148手 |
2648万 |
0.09 |
0.92% |
2022-04-21 |
10.02 |
10.08 |
9.68 |
9.74 |
30855手 |
3033万 |
-0.28 |
-2.79% |
2022-04-20 |
10.09 |
10.18 |
9.96 |
10.02 |
22461手 |
2258万 |
-0.10 |
-0.99% |
2022-04-19 |
10.02 |
10.16 |
9.95 |
10.12 |
22771手 |
2292万 |
0.11 |
1.10% |
2022-04-18 |
9.85 |
10.04 |
9.66 |
10.01 |
25313手 |
2507万 |
0.13 |
1.32% |
2022-04-15 |
9.92 |
10.07 |
9.80 |
9.88 |
26508手 |
2639万 |
-0.07 |
-0.70% |
2022-04-14 |
9.90 |
9.97 |
9.85 |
9.95 |
20094手 |
1992万 |
0.08 |
0.81% |
2022-04-13 |
9.79 |
10.05 |
9.74 |
9.87 |
27220手 |
2700万 |
0.08 |
0.82% |
2022-04-12 |
9.66 |
9.81 |
9.58 |
9.79 |
22141手 |
2150万 |
0.16 |
1.66% |
2022-04-11 |
9.91 |
9.95 |
9.58 |
9.63 |
39452手 |
3859万 |
0.03 |
0.31% |
2022-04-08 |
9.68 |
9.75 |
9.50 |
9.60 |
17054手 |
1637万 |
-0.07 |
-0.72% |
2022-04-07 |
9.64 |
9.69 |
9.59 |
9.67 |
17022手 |
1640万 |
-0.02 |
-0.21% |
2022-04-06 |
9.55 |
9.70 |
9.52 |
9.69 |
18028手 |
1738万 |
0.13 |
1.36% |
2022-04-01 |
9.56 |
9.57 |
9.45 |
9.56 |
15947手 |
1517万 |
0.04 |
0.42% |
2022-03-31 |
9.44 |
9.55 |
9.41 |
9.52 |
17055手 |
1620万 |
0.09 |
0.95% |
2022-03-30 |
9.39 |
9.46 |
9.36 |
9.43 |
13438手 |
1264万 |
0.04 |
0.43% |
2022-03-29 |
9.42 |
9.45 |
9.34 |
9.39 |
10130手 |
951万 |
-0.03 |
-0.32% |
2022-03-28 |
9.39 |
9.51 |
9.23 |
9.42 |
14718手 |
1380万 |
0.03 |
0.32% |
2022-03-25 |
9.36 |
9.46 |
9.32 |
9.39 |
10409手 |
977万 |
0.02 |
0.21% |
2022-03-24 |
9.43 |
9.56 |
9.36 |
9.37 |
15013手 |
1418万 |
-0.06 |
-0.64% |
2022-03-23 |
9.49 |
9.53 |
9.40 |
9.43 |
10848手 |
1025万 |
-0.04 |
-0.42% |
2022-03-22 |
9.40 |
9.55 |
9.37 |
9.47 |
14746手 |
1392万 |
0.05 |
0.53% |
2022-03-21 |
9.33 |
9.44 |
9.30 |
9.42 |
19129手 |
1791万 |
0.09 |
0.96% |
2022-03-18 |
9.20 |
9.35 |
9.17 |
9.33 |
17546手 |
1631万 |
0.08 |
0.86% |
2022-03-17 |
9.28 |
9.35 |
9.21 |
9.25 |
25657手 |
2379万 |
0.07 |
0.76% |
2022-03-16 |
9.12 |
9.21 |
8.93 |
9.18 |
23036手 |
2096万 |
0.17 |
1.89% |
2022-03-15 |
9.50 |
9.50 |
9.00 |
9.01 |
39269手 |
3607万 |
-0.51 |
-5.36% |
2022-03-14 |
9.78 |
9.78 |
9.50 |
9.52 |
22248手 |
2145万 |
-0.30 |
-3.06% |
2022-03-11 |
9.73 |
9.82 |
9.52 |
9.82 |
21708手 |
2097万 |
0.02 |
0.20% |
2022-03-10 |
9.77 |
9.93 |
9.72 |
9.80 |
18653手 |
1834万 |
0.10 |
1.03% |
2022-03-09 |
9.93 |
10.00 |
9.40 |
9.70 |
35884手 |
3474万 |
-0.20 |
-2.02% |
2022-03-08 |
10.26 |
10.29 |
9.85 |
9.90 |
36083手 |
3613万 |
-0.40 |
-3.88% |
2022-03-07 |
10.47 |
10.60 |
10.23 |
10.30 |
33225手 |
3457万 |
-0.12 |
-1.15% |
2022-03-04 |
10.58 |
10.65 |
10.34 |
10.42 |
39441手 |
4121万 |
-0.20 |
-1.88% |
2022-03-03 |
10.53 |
10.68 |
10.47 |
10.62 |
55011手 |
5828万 |
0.18 |
1.72% |
2022-03-02 |
10.40 |
10.54 |
10.34 |
10.44 |
44284手 |
4618万 |
0.17 |
1.66% |
2022-03-01 |
10.25 |
10.34 |
10.20 |
10.27 |
26423手 |
2706万 |
0.02 |
0.20% |
2022-02-28 |
10.39 |
10.43 |
10.22 |
10.25 |
38058手 |
3915万 |
-0.08 |
-0.77% |
2022-02-25 |
10.41 |
10.57 |
10.19 |
10.33 |
61678手 |
6401万 |
-0.08 |
-0.77% |
2022-02-24 |
10.39 |
10.76 |
10.29 |
10.41 |
92786手 |
9716万 |
0.18 |
1.76% |
2022-02-23 |
10.27 |
10.27 |
10.14 |
10.23 |
21974手 |
2240万 |
-0.07 |
-0.68% |
2022-02-22 |
10.20 |
10.43 |
10.14 |
10.30 |
42476手 |
4377万 |
0.09 |
0.88% |
2022-02-21 |
10.16 |
10.21 |
10.10 |
10.21 |
10083手 |
1025万 |
0.05 |
0.49% |
2022-02-18 |
10.10 |
10.18 |
10.02 |
10.16 |
11284手 |
1143万 |
0.05 |
0.49% |
2022-02-17 |
10.13 |
10.17 |
10.08 |
10.11 |
9702手 |
982万 |
-0.01 |
-0.10% |
2022-02-16 |
10.05 |
10.23 |
10.04 |
10.12 |
11783手 |
1188万 |
0.08 |
0.80% |