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 |
6.83 |
6.97 |
6.81 |
6.97 |
20648手 |
1427万 |
0.13 |
1.90% |
2022-06-22 |
6.95 |
6.98 |
6.81 |
6.84 |
20017手 |
1377万 |
-0.11 |
-1.58% |
2022-06-21 |
6.78 |
7.00 |
6.78 |
6.95 |
29615手 |
2041万 |
0.12 |
1.76% |
2022-06-20 |
6.75 |
6.84 |
6.72 |
6.83 |
18805手 |
1275万 |
0.05 |
0.74% |
2022-06-17 |
6.80 |
7.04 |
6.75 |
6.78 |
35097手 |
2400万 |
-0.03 |
-0.44% |
2022-06-16 |
6.68 |
6.87 |
6.65 |
6.81 |
24333手 |
1656万 |
0.13 |
1.95% |
2022-06-15 |
6.65 |
6.75 |
6.64 |
6.68 |
19364手 |
1298万 |
0.02 |
0.30% |
2022-06-14 |
6.60 |
6.66 |
6.44 |
6.66 |
19518手 |
1279万 |
0.00 |
0.00% |
2022-06-13 |
6.67 |
6.80 |
6.56 |
6.66 |
16430手 |
1094万 |
-0.01 |
-0.15% |
2022-06-10 |
6.61 |
6.69 |
6.55 |
6.67 |
13910手 |
925万 |
0.06 |
0.91% |
2022-06-09 |
6.77 |
6.79 |
6.59 |
6.61 |
17112手 |
1136万 |
-0.15 |
-2.22% |
2022-06-08 |
6.81 |
6.85 |
6.58 |
6.76 |
20491手 |
1377万 |
-0.05 |
-0.73% |
2022-06-07 |
6.84 |
6.92 |
6.73 |
6.81 |
15388手 |
1048万 |
-0.03 |
-0.44% |
2022-06-06 |
6.73 |
6.94 |
6.73 |
6.84 |
19933手 |
1364万 |
0.08 |
1.18% |
2022-06-02 |
6.84 |
6.85 |
6.65 |
6.76 |
14250手 |
959万 |
-0.05 |
-0.73% |
2022-06-01 |
6.76 |
6.87 |
6.72 |
6.81 |
16466手 |
1121万 |
0.04 |
0.59% |
2022-05-31 |
6.74 |
6.81 |
6.68 |
6.77 |
25079手 |
1692万 |
0.01 |
0.15% |
2022-05-30 |
6.88 |
6.90 |
6.71 |
6.76 |
20304手 |
1374万 |
-0.06 |
-0.88% |
2022-05-27 |
6.75 |
6.87 |
6.65 |
6.82 |
44510手 |
3009万 |
0.11 |
1.64% |
2022-05-26 |
6.61 |
6.78 |
6.58 |
6.71 |
17596手 |
1175万 |
0.07 |
1.05% |
2022-05-25 |
6.40 |
6.66 |
6.40 |
6.64 |
21798手 |
1438万 |
0.23 |
3.59% |
2022-05-24 |
6.80 |
6.83 |
6.41 |
6.41 |
25831手 |
1703万 |
-0.37 |
-5.46% |
2022-05-23 |
6.74 |
6.83 |
6.68 |
6.78 |
14614手 |
988万 |
0.04 |
0.59% |
2022-05-20 |
6.72 |
6.76 |
6.63 |
6.74 |
17192手 |
1152万 |
0.07 |
1.05% |
2022-05-19 |
6.59 |
6.71 |
6.52 |
6.67 |
19344手 |
1280万 |
0.00 |
0.00% |
2022-05-18 |
6.60 |
6.95 |
6.56 |
6.67 |
33201手 |
2242万 |
0.13 |
1.99% |
2022-05-17 |
6.65 |
6.69 |
6.50 |
6.54 |
17466手 |
1145万 |
-0.15 |
-2.24% |
2022-05-16 |
6.63 |
6.70 |
6.60 |
6.69 |
19111手 |
1273万 |
0.07 |
1.06% |
2022-05-13 |
6.66 |
6.71 |
6.53 |
6.62 |
19456手 |
1287万 |
-0.06 |
-0.90% |
2022-05-12 |
6.47 |
6.69 |
6.45 |
6.68 |
30550手 |
2021万 |
0.10 |
1.52% |
2022-05-11 |
6.70 |
6.79 |
6.50 |
6.58 |
35267手 |
2351万 |
-0.13 |
-1.94% |
2022-05-10 |
6.56 |
6.73 |
6.55 |
6.71 |
41258手 |
2733万 |
-0.11 |
-1.61% |
2022-05-09 |
6.27 |
6.82 |
6.21 |
6.82 |
19047手 |
1255万 |
0.62 |
10.00% |
2022-05-06 |
6.18 |
6.30 |
6.10 |
6.20 |
17301手 |
1075万 |
-0.10 |
-1.59% |
2022-05-05 |
6.25 |
6.37 |
6.06 |
6.30 |
20923手 |
1309万 |
0.05 |
0.80% |
2022-04-29 |
5.99 |
6.38 |
5.96 |
6.25 |
24829手 |
1545万 |
0.29 |
4.87% |
2022-04-28 |
6.10 |
6.33 |
5.86 |
5.96 |
35890手 |
2171万 |
-0.27 |
-4.33% |
2022-04-27 |
6.05 |
6.25 |
5.93 |
6.23 |
30036手 |
1830万 |
-0.02 |
-0.32% |
2022-04-26 |
6.73 |
6.74 |
6.21 |
6.25 |
28484手 |
1854万 |
-0.42 |
-6.30% |
2022-04-25 |
7.15 |
7.24 |
6.66 |
6.67 |
34352手 |
2370万 |
-0.57 |
-7.87% |
2022-04-22 |
7.15 |
7.38 |
7.08 |
7.24 |
22490手 |
1620万 |
0.09 |
1.26% |
2022-04-21 |
7.53 |
7.57 |
7.15 |
7.15 |
33463手 |
2443万 |
-0.42 |
-5.55% |
2022-04-20 |
7.51 |
7.76 |
7.50 |
7.57 |
23359手 |
1783万 |
-0.03 |
-0.40% |
2022-04-19 |
7.40 |
7.61 |
7.39 |
7.60 |
20317手 |
1531万 |
0.17 |
2.29% |
2022-04-18 |
7.26 |
7.53 |
7.26 |
7.43 |
23581手 |
1750万 |
0.07 |
0.95% |
2022-04-15 |
7.70 |
7.73 |
7.34 |
7.36 |
37038手 |
2767万 |
-0.38 |
-4.91% |
2022-04-14 |
7.70 |
7.81 |
7.67 |
7.74 |
19625手 |
1517万 |
0.02 |
0.26% |
2022-04-13 |
7.89 |
7.89 |
7.70 |
7.72 |
19512手 |
1517万 |
-0.17 |
-2.15% |
2022-04-12 |
7.58 |
7.91 |
7.56 |
7.89 |
32281手 |
2490万 |
0.26 |
3.41% |
2022-04-11 |
7.83 |
7.94 |
7.59 |
7.63 |
31836手 |
2472万 |
-0.23 |
-2.93% |
2022-04-08 |
7.93 |
7.95 |
7.69 |
7.86 |
28791手 |
2249万 |
-0.07 |
-0.88% |
2022-04-07 |
8.05 |
8.10 |
7.84 |
7.93 |
33006手 |
2627万 |
-0.13 |
-1.61% |
2022-04-06 |
7.74 |
8.16 |
7.74 |
8.06 |
48733手 |
3913万 |
0.26 |
3.33% |
2022-04-01 |
7.92 |
7.94 |
7.73 |
7.80 |
37543手 |
2935万 |
-0.11 |
-1.39% |
2022-03-31 |
7.85 |
8.03 |
7.81 |
7.91 |
36867手 |
2924万 |
0.01 |
0.13% |
2022-03-30 |
8.16 |
8.20 |
7.78 |
7.90 |
56202手 |
4430万 |
-0.25 |
-3.07% |
2022-03-29 |
8.26 |
8.45 |
8.10 |
8.15 |
48268手 |
3966万 |
-0.20 |
-2.40% |
2022-03-28 |
8.08 |
8.48 |
8.02 |
8.35 |
61917手 |
5134万 |
0.22 |
2.71% |
2022-03-25 |
8.10 |
8.39 |
8.10 |
8.13 |
65910手 |
5424万 |
0.07 |
0.87% |
2022-03-24 |
8.33 |
8.47 |
8.04 |
8.06 |
70521手 |
5788万 |
-0.29 |
-3.47% |
2022-03-23 |
8.61 |
8.69 |
8.20 |
8.35 |
99262手 |
8350万 |
-0.38 |
-4.35% |
2022-03-22 |
8.98 |
8.99 |
8.61 |
8.73 |
92981手 |
8131万 |
-0.32 |
-3.54% |
2022-03-21 |
8.76 |
9.15 |
8.71 |
9.05 |
120929手 |
10807万 |
0.14 |
1.57% |
2022-03-18 |
8.87 |
9.13 |
8.76 |
8.91 |
124080手 |
11127万 |
-0.10 |
-1.11% |
2022-03-17 |
9.17 |
9.49 |
8.90 |
9.01 |
234657手 |
21418万 |
-0.16 |
-1.75% |
2022-03-16 |
8.46 |
9.17 |
8.41 |
9.17 |
130032手 |
11763万 |
0.83 |
9.95% |
2022-03-15 |
8.78 |
9.07 |
8.34 |
8.34 |
199885手 |
17297万 |
-0.66 |
-7.33% |
2022-03-14 |
8.21 |
9.00 |
8.13 |
9.00 |
215671手 |
19165万 |
0.82 |
10.02% |
2022-03-11 |
8.03 |
8.23 |
7.71 |
8.18 |
83974手 |
6677万 |
-0.01 |
-0.12% |
2022-03-10 |
7.95 |
8.37 |
7.95 |
8.19 |
126714手 |
10364万 |
-0.21 |
-2.50% |
2022-03-09 |
9.15 |
9.49 |
7.94 |
8.40 |
228760手 |
19491万 |
-0.42 |
-4.76% |
2022-03-08 |
9.14 |
9.58 |
8.82 |
8.82 |
122126手 |
11483万 |
0.11 |
1.26% |
2022-03-07 |
8.01 |
8.71 |
7.97 |
8.71 |
58218手 |
4965万 |
0.79 |
9.97% |
2022-03-04 |
8.22 |
8.36 |
7.88 |
7.92 |
29417手 |
2349万 |
-0.32 |
-3.88% |
2022-03-03 |
8.11 |
8.35 |
8.10 |
8.24 |
36207手 |
2970万 |
0.12 |
1.48% |
2022-03-02 |
8.18 |
8.33 |
8.06 |
8.12 |
21958手 |
1790万 |
-0.06 |
-0.73% |
2022-03-01 |
8.08 |
8.23 |
8.01 |
8.18 |
29627手 |
2410万 |
0.10 |
1.24% |
2022-02-28 |
7.92 |
8.21 |
7.80 |
8.08 |
28758手 |
2309万 |
0.20 |
2.54% |
2022-02-25 |
7.86 |
7.97 |
7.78 |
7.88 |
20530手 |
1612万 |
0.00 |
0.00% |
2022-02-24 |
7.99 |
8.06 |
7.75 |
7.88 |
37246手 |
2948万 |
-0.15 |
-1.87% |
2022-02-23 |
8.21 |
8.30 |
7.96 |
8.03 |
33962手 |
2731万 |
-0.14 |
-1.71% |
2022-02-22 |
8.12 |
8.50 |
8.07 |
8.17 |
48152手 |
3968万 |
0.01 |
0.12% |
2022-02-21 |
7.78 |
8.16 |
7.74 |
8.16 |
37729手 |
3019万 |
0.38 |
4.88% |
2022-02-18 |
7.90 |
7.94 |
7.70 |
7.78 |
28083手 |
2195万 |
-0.21 |
-2.63% |
2022-02-17 |
7.80 |
8.04 |
7.75 |
7.99 |
44258手 |
3499万 |
0.07 |
0.88% |
2022-02-16 |
7.58 |
8.38 |
7.55 |
7.92 |
60037手 |
4792万 |
0.30 |
3.94% |
2022-02-15 |
7.54 |
7.79 |
7.47 |
7.62 |
33038手 |
2510万 |
0.08 |
1.06% |
2022-02-14 |
7.26 |
7.55 |
7.17 |
7.54 |
29427手 |
2185万 |
0.34 |
4.72% |
2022-02-11 |
7.41 |
7.42 |
7.17 |
7.20 |
14902手 |
1081万 |
-0.23 |
-3.10% |
2022-02-10 |
7.37 |
7.45 |
7.33 |
7.43 |
12766手 |
942万 |
0.03 |
0.41% |
2022-02-09 |
7.41 |
7.50 |
7.38 |
7.40 |
12373手 |
918万 |
0.02 |
0.27% |
2022-02-08 |
7.17 |
7.40 |
7.15 |
7.38 |
14307手 |
1046万 |
0.21 |
2.93% |
2022-02-07 |
7.20 |
7.31 |
7.07 |
7.17 |
15873手 |
1140万 |
0.02 |
0.28% |
2022-01-28 |
7.05 |
7.22 |
6.94 |
7.15 |
11620手 |
825万 |
0.19 |
2.73% |
2022-01-27 |
7.19 |
7.25 |
6.93 |
6.96 |
15491手 |
1089万 |
-0.23 |
-3.20% |
2022-01-26 |
7.17 |
7.27 |
7.07 |
7.19 |
14001手 |
1005万 |
0.15 |
2.13% |
2022-01-25 |
7.30 |
7.44 |
7.03 |
7.04 |
19653手 |
1409万 |
-0.32 |
-4.35% |
2022-01-24 |
7.51 |
7.57 |
7.34 |
7.36 |
16899手 |
1256万 |
-0.16 |
-2.13% |
2022-01-21 |
7.48 |
7.63 |
7.30 |
7.52 |
30053手 |
2248万 |
-0.07 |
-0.92% |
2022-01-20 |
7.94 |
7.96 |
7.57 |
7.59 |
20413手 |
1571万 |
-0.32 |
-4.05% |
2022-01-19 |
7.71 |
7.94 |
7.70 |
7.91 |
19474手 |
1533万 |
0.19 |
2.46% |
2022-01-18 |
8.01 |
8.12 |
7.69 |
7.72 |
28261手 |
2209万 |
-0.30 |
-3.74% |
2022-01-17 |
8.01 |
8.19 |
7.93 |
8.02 |
22931手 |
1841万 |
0.01 |
0.12% |
2022-01-14 |
8.30 |
8.34 |
7.99 |
8.01 |
28348手 |
2298万 |
-0.29 |
-3.49% |
2022-01-13 |
8.37 |
8.40 |
8.13 |
8.30 |
29643手 |
2462万 |
0.07 |
0.85% |
2022-01-12 |
8.19 |
8.39 |
8.12 |
8.23 |
27615手 |
2273万 |
0.00 |
0.00% |
2022-01-11 |
8.06 |
8.57 |
8.06 |
8.23 |
43111手 |
3579万 |
0.17 |
2.11% |
2022-01-10 |
7.87 |
8.11 |
7.75 |
8.06 |
22722手 |
1817万 |
0.22 |
2.81% |
2022-01-07 |
8.05 |
8.28 |
7.84 |
7.84 |
29617手 |
2379万 |
-0.31 |
-3.80% |
2022-01-06 |
8.08 |
8.22 |
7.86 |
8.15 |
27555手 |
2231万 |
0.15 |
1.88% |
2022-01-05 |
7.99 |
8.05 |
7.84 |
8.00 |
24298手 |
1931万 |
0.05 |
0.63% |
2022-01-04 |
7.75 |
8.02 |
7.72 |
7.95 |
25609手 |
2026万 |
0.15 |
1.92% |
2021-12-31 |
7.94 |
8.00 |
7.80 |
7.80 |
21833手 |
1710万 |
-0.14 |
-1.76% |
2021-12-30 |
7.66 |
8.01 |
7.62 |
7.94 |
38638手 |
3034万 |
0.29 |
3.79% |
2021-12-29 |
7.58 |
7.85 |
7.50 |
7.65 |
30979手 |
2379万 |
0.09 |
1.19% |
2021-12-28 |
7.58 |
7.58 |
7.48 |
7.56 |
13026手 |
979万 |
-0.02 |
-0.26% |
2021-12-27 |
7.45 |
7.61 |
7.38 |
7.58 |
20497手 |
1540万 |
0.16 |
2.16% |