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 |
7.85 |
8.19 |
7.81 |
8.13 |
137148手 |
10961万 |
0.22 |
2.78% |
2022-06-22 |
8.18 |
8.26 |
7.90 |
7.91 |
159597手 |
12929万 |
-0.49 |
-5.83% |
2022-06-21 |
8.51 |
8.54 |
8.33 |
8.40 |
145715手 |
12245万 |
-0.15 |
-1.75% |
2022-06-20 |
8.51 |
8.64 |
8.50 |
8.55 |
119550手 |
10198万 |
-0.02 |
-0.23% |
2022-06-17 |
8.64 |
8.71 |
8.40 |
8.57 |
184741手 |
15754万 |
-0.13 |
-1.49% |
2022-06-16 |
8.50 |
8.88 |
8.47 |
8.70 |
267061手 |
23315万 |
0.16 |
1.87% |
2022-06-15 |
8.55 |
8.67 |
8.44 |
8.54 |
224977手 |
19297万 |
0.03 |
0.35% |
2022-06-14 |
8.50 |
8.60 |
8.30 |
8.51 |
176346手 |
14883万 |
-0.04 |
-0.47% |
2022-06-13 |
8.59 |
8.72 |
8.38 |
8.55 |
210787手 |
17949万 |
-0.04 |
-0.47% |
2022-06-10 |
8.35 |
8.73 |
8.32 |
8.59 |
211415手 |
18106万 |
0.14 |
1.66% |
2022-06-09 |
8.65 |
8.83 |
8.36 |
8.45 |
244372手 |
20920万 |
-0.24 |
-2.76% |
2022-06-08 |
8.74 |
8.83 |
8.50 |
8.69 |
251027手 |
21786万 |
-0.02 |
-0.23% |
2022-06-07 |
9.02 |
9.13 |
8.60 |
8.71 |
370868手 |
32669万 |
-0.42 |
-4.60% |
2022-06-06 |
9.15 |
9.24 |
8.96 |
9.13 |
499297手 |
45475万 |
-0.24 |
-2.56% |
2022-06-02 |
8.67 |
9.65 |
8.55 |
9.37 |
823826手 |
76881万 |
0.60 |
6.84% |
2022-06-01 |
8.93 |
9.05 |
8.71 |
8.77 |
379368手 |
33566万 |
-0.28 |
-3.09% |
2022-05-31 |
8.77 |
9.38 |
8.77 |
9.05 |
562238手 |
51283万 |
0.19 |
2.14% |
2022-05-30 |
9.05 |
9.27 |
8.78 |
8.86 |
507369手 |
45644万 |
0.01 |
0.11% |
2022-05-27 |
9.00 |
9.13 |
8.75 |
8.85 |
471449手 |
41969万 |
-0.21 |
-2.32% |
2022-05-26 |
8.54 |
9.50 |
8.40 |
9.06 |
553390手 |
49330万 |
0.40 |
4.62% |
2022-05-25 |
8.43 |
8.67 |
8.37 |
8.66 |
258581手 |
22069万 |
0.24 |
2.85% |
2022-05-24 |
8.72 |
8.93 |
8.38 |
8.42 |
398894手 |
34411万 |
-0.42 |
-4.75% |
2022-05-23 |
8.51 |
9.14 |
8.46 |
8.84 |
504070手 |
44338万 |
0.29 |
3.39% |
2022-05-20 |
8.40 |
8.68 |
8.33 |
8.55 |
350255手 |
29790万 |
0.08 |
0.94% |
2022-05-19 |
8.35 |
8.63 |
8.26 |
8.47 |
375508手 |
31789万 |
0.02 |
0.24% |
2022-05-18 |
8.23 |
8.68 |
8.23 |
8.45 |
434526手 |
36683万 |
0.14 |
1.69% |
2022-05-17 |
8.61 |
8.78 |
8.18 |
8.31 |
560378手 |
47301万 |
-0.14 |
-1.66% |
2022-05-16 |
7.97 |
8.45 |
7.88 |
8.45 |
168689手 |
13909万 |
0.77 |
10.03% |
2022-05-13 |
7.48 |
7.70 |
7.45 |
7.68 |
193903手 |
14761万 |
0.20 |
2.67% |
2022-05-12 |
7.31 |
7.54 |
7.30 |
7.48 |
150941手 |
11232万 |
0.10 |
1.35% |
2022-05-11 |
7.35 |
7.53 |
7.28 |
7.38 |
207450手 |
15397万 |
-0.02 |
-0.27% |
2022-05-10 |
7.22 |
7.41 |
7.12 |
7.40 |
190430手 |
13860万 |
0.03 |
0.41% |
2022-05-09 |
7.20 |
7.48 |
7.16 |
7.37 |
147272手 |
10789万 |
0.14 |
1.94% |
2022-05-06 |
7.17 |
7.32 |
7.12 |
7.23 |
132671手 |
9579万 |
-0.13 |
-1.77% |
2022-05-05 |
7.18 |
7.43 |
7.11 |
7.36 |
203101手 |
14865万 |
0.22 |
3.08% |
2022-04-29 |
6.93 |
7.18 |
6.91 |
7.14 |
180301手 |
12771万 |
0.24 |
3.48% |
2022-04-28 |
7.14 |
7.21 |
6.83 |
6.90 |
187200手 |
13106万 |
-0.25 |
-3.50% |
2022-04-27 |
7.00 |
7.16 |
6.66 |
7.15 |
220765手 |
15296万 |
0.20 |
2.88% |
2022-04-26 |
7.19 |
7.32 |
6.94 |
6.95 |
232828手 |
16541万 |
-0.33 |
-4.53% |
2022-04-25 |
7.38 |
7.79 |
7.14 |
7.28 |
298035手 |
22444万 |
-0.14 |
-1.89% |
2022-04-22 |
7.57 |
7.74 |
7.28 |
7.42 |
284884手 |
21168万 |
-0.38 |
-4.87% |
2022-04-21 |
8.35 |
8.72 |
7.72 |
7.80 |
403906手 |
32934万 |
-0.77 |
-8.98% |
2022-04-20 |
8.37 |
8.93 |
8.30 |
8.57 |
416999手 |
36051万 |
0.06 |
0.70% |
2022-04-19 |
8.30 |
8.62 |
8.07 |
8.51 |
318388手 |
26625万 |
0.19 |
2.28% |
2022-04-18 |
8.42 |
8.70 |
8.28 |
8.32 |
259476手 |
21971万 |
-0.17 |
-2.00% |
2022-04-15 |
8.75 |
8.81 |
8.48 |
8.49 |
336088手 |
28859万 |
-0.41 |
-4.61% |
2022-04-14 |
8.59 |
9.00 |
8.40 |
8.90 |
444832手 |
38650万 |
-0.07 |
-0.78% |
2022-04-13 |
8.77 |
9.30 |
8.53 |
8.97 |
615776手 |
55081万 |
0.38 |
4.42% |
2022-04-12 |
8.71 |
8.71 |
8.35 |
8.59 |
481212手 |
40969万 |
-0.50 |
-5.50% |
2022-04-11 |
8.95 |
9.53 |
8.70 |
9.09 |
674011手 |
61118万 |
0.36 |
4.12% |
2022-04-08 |
9.04 |
9.49 |
8.65 |
8.73 |
872002手 |
78843万 |
-0.35 |
-3.85% |
2022-04-07 |
8.21 |
9.08 |
8.15 |
9.08 |
887116手 |
78227万 |
0.83 |
10.06% |
2022-04-06 |
8.03 |
8.29 |
8.00 |
8.25 |
282126手 |
23069万 |
0.07 |
0.86% |
2022-04-01 |
8.50 |
8.75 |
8.07 |
8.18 |
430900手 |
35990万 |
-0.34 |
-3.99% |
2022-03-31 |
8.42 |
8.87 |
8.35 |
8.52 |
538824手 |
46091万 |
-0.33 |
-3.73% |
2022-03-30 |
9.10 |
9.80 |
8.44 |
8.85 |
932702手 |
82610万 |
-0.45 |
-4.84% |
2022-03-29 |
8.30 |
9.30 |
8.13 |
9.30 |
389275手 |
35315万 |
0.85 |
10.06% |
2022-03-28 |
8.68 |
8.85 |
8.21 |
8.45 |
594961手 |
50497万 |
0.13 |
1.56% |
2022-03-25 |
7.95 |
8.64 |
7.95 |
8.32 |
602263手 |
50304万 |
0.32 |
4.00% |
2022-03-24 |
7.72 |
8.50 |
7.70 |
8.00 |
503132手 |
40970万 |
0.21 |
2.70% |
2022-03-23 |
8.15 |
8.20 |
7.75 |
7.79 |
346279手 |
27361万 |
-0.42 |
-5.12% |
2022-03-22 |
8.66 |
8.86 |
8.13 |
8.21 |
653137手 |
55139万 |
-0.05 |
-0.60% |
2022-03-21 |
7.50 |
8.26 |
7.49 |
8.26 |
416096手 |
33786万 |
0.75 |
9.99% |
2022-03-18 |
7.32 |
7.61 |
7.25 |
7.51 |
123473手 |
9220万 |
0.08 |
1.08% |
2022-03-17 |
7.23 |
7.73 |
7.21 |
7.43 |
168475手 |
12564万 |
0.25 |
3.48% |
2022-03-16 |
7.17 |
7.32 |
6.90 |
7.18 |
131878手 |
9387万 |
0.07 |
0.98% |
2022-03-15 |
7.49 |
7.63 |
7.11 |
7.11 |
176549手 |
13017万 |
-0.39 |
-5.20% |
2022-03-14 |
7.80 |
7.95 |
7.41 |
7.50 |
241052手 |
18505万 |
-0.24 |
-3.10% |
2022-03-11 |
7.27 |
7.87 |
7.04 |
7.74 |
307900手 |
23440万 |
0.49 |
6.76% |
2022-03-10 |
7.48 |
7.49 |
7.16 |
7.25 |
98410手 |
7194万 |
-0.09 |
-1.23% |
2022-03-09 |
7.54 |
7.65 |
7.02 |
7.34 |
97710手 |
7151万 |
-0.15 |
-2.00% |
2022-03-08 |
7.81 |
7.82 |
7.44 |
7.49 |
101141手 |
7667万 |
-0.28 |
-3.60% |
2022-03-07 |
7.85 |
7.98 |
7.70 |
7.77 |
106045手 |
8302万 |
-0.05 |
-0.64% |
2022-03-04 |
7.91 |
7.97 |
7.76 |
7.82 |
120062手 |
9404万 |
-0.09 |
-1.14% |
2022-03-03 |
7.97 |
8.05 |
7.81 |
7.91 |
199008手 |
15696万 |
-0.06 |
-0.75% |
2022-03-02 |
7.78 |
8.05 |
7.77 |
7.97 |
194171手 |
15393万 |
0.18 |
2.31% |
2022-03-01 |
7.56 |
7.82 |
7.52 |
7.79 |
137374手 |
10623万 |
0.14 |
1.83% |
2022-02-28 |
7.59 |
7.84 |
7.51 |
7.65 |
142423手 |
10946万 |
0.10 |
1.32% |
2022-02-25 |
7.70 |
7.70 |
7.48 |
7.55 |
165687手 |
12506万 |
-0.20 |
-2.58% |
2022-02-24 |
7.43 |
7.90 |
7.39 |
7.75 |
322772手 |
24832万 |
0.25 |
3.33% |
2022-02-23 |
7.50 |
7.75 |
7.39 |
7.50 |
223803手 |
16823万 |
0.14 |
1.90% |
2022-02-22 |
7.31 |
7.99 |
7.21 |
7.36 |
274599手 |
20593万 |
0.05 |
0.68% |
2022-02-21 |
6.83 |
7.34 |
6.81 |
7.31 |
176278手 |
12583万 |
0.47 |
6.87% |
2022-02-18 |
6.74 |
6.84 |
6.72 |
6.84 |
31592手 |
2146万 |
0.09 |
1.33% |
2022-02-17 |
6.80 |
6.83 |
6.75 |
6.75 |
35623手 |
2414万 |
-0.07 |
-1.03% |
2022-02-16 |
6.78 |
6.82 |
6.78 |
6.82 |
25403手 |
1727万 |
0.05 |
0.74% |
2022-02-15 |
6.82 |
6.83 |
6.73 |
6.77 |
32856手 |
2222万 |
-0.05 |
-0.73% |
2022-02-14 |
6.78 |
6.86 |
6.78 |
6.82 |
38079手 |
2594万 |
0.04 |
0.59% |
2022-02-11 |
6.87 |
6.88 |
6.76 |
6.78 |
50154手 |
3411万 |
-0.14 |
-2.02% |
2022-02-10 |
6.92 |
6.96 |
6.86 |
6.92 |
42075手 |
2906万 |
-0.01 |
-0.14% |
2022-02-09 |
6.84 |
6.95 |
6.78 |
6.93 |
53138手 |
3665万 |
0.08 |
1.17% |
2022-02-08 |
6.79 |
6.88 |
6.74 |
6.85 |
39243手 |
2675万 |
0.08 |
1.18% |
2022-02-07 |
6.73 |
6.79 |
6.66 |
6.77 |
33941手 |
2289万 |
0.12 |
1.80% |
2022-01-28 |
6.57 |
6.70 |
6.56 |
6.65 |
38470手 |
2552万 |
0.09 |
1.37% |
2022-01-27 |
6.77 |
6.77 |
6.56 |
6.56 |
65510手 |
4349万 |
-0.23 |
-3.39% |
2022-01-26 |
6.76 |
6.83 |
6.68 |
6.79 |
54675手 |
3694万 |
0.02 |
0.29% |
2022-01-25 |
7.00 |
7.02 |
6.76 |
6.77 |
87229手 |
5990万 |
-0.23 |
-3.29% |
2022-01-24 |
7.05 |
7.09 |
6.95 |
7.00 |
72439手 |
5077万 |
-0.07 |
-0.99% |
2022-01-21 |
7.14 |
7.21 |
7.02 |
7.07 |
89223手 |
6334万 |
-0.12 |
-1.67% |
2022-01-20 |
7.28 |
7.49 |
7.17 |
7.19 |
134910手 |
9839万 |
-0.16 |
-2.18% |
2022-01-19 |
7.28 |
7.38 |
7.23 |
7.35 |
132803手 |
9708万 |
0.03 |
0.41% |
2022-01-18 |
7.47 |
7.52 |
7.25 |
7.32 |
234305手 |
17198万 |
-0.20 |
-2.66% |
2022-01-17 |
7.44 |
7.77 |
7.27 |
7.52 |
368391手 |
27645万 |
-0.09 |
-1.18% |
2022-01-14 |
7.86 |
8.21 |
7.56 |
7.61 |
566345手 |
45017万 |
0.15 |
2.01% |
2022-01-13 |
7.45 |
7.65 |
7.32 |
7.46 |
287376手 |
21486万 |
0.09 |
1.22% |
2022-01-12 |
7.08 |
7.48 |
7.05 |
7.37 |
199664手 |
14522万 |
0.32 |
4.54% |
2022-01-11 |
7.10 |
7.15 |
7.04 |
7.05 |
47210手 |
3343万 |
-0.08 |
-1.12% |
2022-01-10 |
7.00 |
7.13 |
6.98 |
7.13 |
57826手 |
4102万 |
0.10 |
1.42% |
2022-01-07 |
7.12 |
7.16 |
6.98 |
7.03 |
62890手 |
4452万 |
-0.07 |
-0.99% |
2022-01-06 |
7.08 |
7.18 |
7.03 |
7.10 |
60626手 |
4311万 |
0.00 |
0.00% |
2022-01-05 |
7.11 |
7.15 |
7.01 |
7.10 |
74356手 |
5266万 |
0.01 |
0.14% |