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 |
10.01 |
11.29 |
9.23 |
10.50 |
871568手 |
87031万 |
0.24 |
2.34% |
2022-06-22 |
9.69 |
10.26 |
9.41 |
10.26 |
228697手 |
22762万 |
0.93 |
9.97% |
2022-06-21 |
8.90 |
9.33 |
8.81 |
9.33 |
668508手 |
61493万 |
0.85 |
10.02% |
2022-06-20 |
7.85 |
8.48 |
7.67 |
8.48 |
403384手 |
32663万 |
0.77 |
9.99% |
2022-06-17 |
6.91 |
7.71 |
6.87 |
7.71 |
184365手 |
13911万 |
0.70 |
9.99% |
2022-06-16 |
7.31 |
7.39 |
6.96 |
7.01 |
191194手 |
13556万 |
-0.45 |
-6.03% |
2022-06-15 |
7.69 |
7.95 |
7.38 |
7.46 |
371804手 |
28276万 |
0.13 |
1.77% |
2022-06-14 |
7.33 |
7.33 |
7.33 |
7.33 |
86271手 |
6323万 |
0.67 |
10.06% |
2022-06-13 |
6.81 |
6.81 |
6.60 |
6.66 |
56707手 |
3789万 |
-0.14 |
-2.06% |
2022-06-10 |
6.80 |
6.94 |
6.79 |
6.80 |
82455手 |
5639万 |
-0.09 |
-1.31% |
2022-06-09 |
6.72 |
7.39 |
6.71 |
6.89 |
129406手 |
9099万 |
0.09 |
1.32% |
2022-06-08 |
6.61 |
6.96 |
6.61 |
6.80 |
96314手 |
6562万 |
0.18 |
2.72% |
2022-06-07 |
6.80 |
6.81 |
6.50 |
6.62 |
82468手 |
5474万 |
-0.19 |
-2.79% |
2022-06-06 |
6.83 |
6.90 |
6.74 |
6.81 |
51861手 |
3526万 |
0.01 |
0.15% |
2022-06-02 |
6.90 |
6.92 |
6.77 |
6.80 |
61396手 |
4201万 |
-0.13 |
-1.88% |
2022-06-01 |
6.93 |
6.95 |
6.73 |
6.93 |
84989手 |
5838万 |
-0.03 |
-0.43% |
2022-05-31 |
6.81 |
7.07 |
6.70 |
6.96 |
94810手 |
6557万 |
0.13 |
1.90% |
2022-05-30 |
6.78 |
6.85 |
6.67 |
6.83 |
73725手 |
4977万 |
0.10 |
1.49% |
2022-05-27 |
6.91 |
6.98 |
6.71 |
6.73 |
85424手 |
5801万 |
-0.15 |
-2.18% |
2022-05-26 |
7.17 |
7.20 |
6.86 |
6.88 |
97593手 |
6861万 |
-0.31 |
-4.31% |
2022-05-25 |
6.96 |
7.35 |
6.80 |
7.19 |
148366手 |
10512万 |
0.06 |
0.84% |
2022-05-24 |
6.87 |
7.45 |
6.66 |
7.13 |
191435手 |
13403万 |
0.21 |
3.04% |
2022-05-23 |
6.90 |
7.00 |
6.78 |
6.92 |
116475手 |
7977万 |
-0.15 |
-2.12% |
2022-05-20 |
7.06 |
7.44 |
7.01 |
7.07 |
175642手 |
12540万 |
-0.19 |
-2.62% |
2022-05-19 |
7.50 |
7.59 |
7.10 |
7.26 |
292138手 |
21361万 |
-0.47 |
-6.08% |
2022-05-18 |
6.84 |
7.73 |
6.68 |
7.73 |
340557手 |
24949万 |
0.70 |
9.96% |
2022-05-17 |
6.54 |
7.03 |
6.54 |
7.03 |
133419手 |
9081万 |
0.64 |
10.02% |
2022-05-16 |
7.00 |
7.36 |
6.31 |
6.39 |
223767手 |
15284万 |
-0.42 |
-6.17% |
2022-05-13 |
6.06 |
6.81 |
5.97 |
6.81 |
197573手 |
12644万 |
0.62 |
10.02% |
2022-05-12 |
5.66 |
6.19 |
5.66 |
6.19 |
62141手 |
3770万 |
0.56 |
9.95% |
2022-05-11 |
5.78 |
5.82 |
5.60 |
5.63 |
39248手 |
2240万 |
-0.16 |
-2.76% |
2022-05-10 |
5.75 |
5.82 |
5.71 |
5.79 |
14193手 |
818万 |
0.01 |
0.17% |
2022-05-09 |
5.76 |
5.81 |
5.65 |
5.78 |
11219手 |
646万 |
0.07 |
1.23% |
2022-05-06 |
5.72 |
5.72 |
5.60 |
5.71 |
19193手 |
1087万 |
-0.07 |
-1.21% |
2022-05-05 |
5.56 |
5.81 |
5.50 |
5.78 |
24551手 |
1399万 |
0.15 |
2.66% |
2022-04-29 |
5.47 |
5.70 |
5.43 |
5.63 |
26810手 |
1496万 |
0.22 |
4.07% |
2022-04-28 |
5.34 |
5.52 |
5.27 |
5.41 |
25724手 |
1391万 |
0.04 |
0.74% |
2022-04-27 |
5.20 |
5.38 |
5.07 |
5.37 |
27857手 |
1452万 |
0.21 |
4.07% |
2022-04-26 |
5.45 |
5.56 |
5.15 |
5.16 |
27396手 |
1472万 |
-0.29 |
-5.32% |
2022-04-25 |
5.95 |
5.95 |
5.40 |
5.45 |
33267手 |
1882万 |
-0.51 |
-8.56% |
2022-04-22 |
5.88 |
6.03 |
5.76 |
5.96 |
41435手 |
2420万 |
0.02 |
0.34% |
2022-04-21 |
6.20 |
6.30 |
5.94 |
5.94 |
28888手 |
1748万 |
-0.20 |
-3.26% |
2022-04-20 |
6.20 |
6.26 |
6.12 |
6.14 |
12609手 |
780万 |
-0.06 |
-0.97% |
2022-04-19 |
6.18 |
6.29 |
6.16 |
6.20 |
12142手 |
753万 |
0.00 |
0.00% |
2022-04-18 |
6.10 |
6.24 |
6.03 |
6.20 |
14457手 |
887万 |
0.01 |
0.16% |
2022-04-15 |
6.24 |
6.29 |
6.12 |
6.19 |
26372手 |
1631万 |
-0.05 |
-0.80% |
2022-04-14 |
6.36 |
6.38 |
6.23 |
6.24 |
19109手 |
1207万 |
-0.10 |
-1.58% |
2022-04-13 |
6.69 |
6.69 |
6.30 |
6.34 |
27630手 |
1774万 |
-0.20 |
-3.06% |
2022-04-12 |
6.48 |
6.55 |
6.30 |
6.54 |
20269手 |
1304万 |
0.06 |
0.93% |
2022-04-11 |
6.58 |
6.61 |
6.39 |
6.48 |
16895手 |
1098万 |
-0.10 |
-1.52% |
2022-04-08 |
6.68 |
6.70 |
6.53 |
6.58 |
15002手 |
988万 |
-0.10 |
-1.50% |
2022-04-07 |
6.79 |
6.81 |
6.63 |
6.68 |
16440手 |
1101万 |
-0.11 |
-1.62% |
2022-04-06 |
6.56 |
6.79 |
6.50 |
6.79 |
31878手 |
2138万 |
0.23 |
3.51% |
2022-04-01 |
6.60 |
6.60 |
6.46 |
6.56 |
22635手 |
1474万 |
-0.02 |
-0.30% |
2022-03-31 |
6.57 |
6.65 |
6.49 |
6.58 |
15526手 |
1022万 |
0.04 |
0.61% |
2022-03-30 |
6.57 |
6.58 |
6.51 |
6.54 |
15281手 |
997万 |
0.03 |
0.46% |
2022-03-29 |
6.69 |
6.69 |
6.48 |
6.51 |
22792手 |
1495万 |
-0.13 |
-1.96% |
2022-03-28 |
6.62 |
6.74 |
6.48 |
6.64 |
30509手 |
2011万 |
-0.07 |
-1.04% |
2022-03-25 |
6.77 |
6.84 |
6.69 |
6.71 |
22538手 |
1526万 |
-0.06 |
-0.89% |
2022-03-24 |
6.82 |
6.83 |
6.70 |
6.77 |
33092手 |
2235万 |
-0.06 |
-0.88% |
2022-03-23 |
6.89 |
6.91 |
6.80 |
6.83 |
24697手 |
1689万 |
-0.07 |
-1.01% |
2022-03-22 |
6.96 |
6.96 |
6.83 |
6.90 |
21289手 |
1465万 |
-0.05 |
-0.72% |
2022-03-21 |
6.94 |
7.00 |
6.85 |
6.95 |
33035手 |
2290万 |
-0.05 |
-0.71% |
2022-03-18 |
6.75 |
7.14 |
6.69 |
7.00 |
60467手 |
4189万 |
0.12 |
1.74% |
2022-03-17 |
6.48 |
6.97 |
6.43 |
6.88 |
104166手 |
7083万 |
0.54 |
8.52% |
2022-03-16 |
6.35 |
6.38 |
6.06 |
6.34 |
35314手 |
2189万 |
0.14 |
2.26% |
2022-03-15 |
6.59 |
6.59 |
6.16 |
6.20 |
30247手 |
1929万 |
-0.38 |
-5.78% |
2022-03-14 |
6.67 |
6.67 |
6.51 |
6.58 |
15446手 |
1017万 |
-0.10 |
-1.50% |
2022-03-11 |
6.65 |
6.70 |
6.46 |
6.68 |
20197手 |
1334万 |
0.03 |
0.45% |
2022-03-10 |
6.65 |
6.75 |
6.58 |
6.65 |
22421手 |
1498万 |
0.09 |
1.37% |
2022-03-09 |
6.72 |
6.82 |
6.31 |
6.56 |
24810手 |
1628万 |
-0.16 |
-2.38% |
2022-03-08 |
6.85 |
6.91 |
6.65 |
6.72 |
25792手 |
1745万 |
-0.19 |
-2.75% |
2022-03-07 |
7.00 |
7.08 |
6.86 |
6.91 |
15738手 |
1096万 |
-0.07 |
-1.00% |
2022-03-04 |
7.06 |
7.07 |
6.96 |
6.98 |
19833手 |
1388万 |
-0.09 |
-1.27% |
2022-03-03 |
7.00 |
7.13 |
7.00 |
7.07 |
35028手 |
2472万 |
0.12 |
1.73% |
2022-03-02 |
6.88 |
6.95 |
6.86 |
6.95 |
16037手 |
1109万 |
0.05 |
0.72% |
2022-03-01 |
6.90 |
6.95 |
6.84 |
6.90 |
14015手 |
966万 |
0.02 |
0.29% |
2022-02-28 |
6.90 |
7.00 |
6.80 |
6.88 |
17416手 |
1196万 |
-0.03 |
-0.43% |
2022-02-25 |
6.84 |
6.99 |
6.84 |
6.91 |
19549手 |
1350万 |
0.08 |
1.17% |
2022-02-24 |
6.98 |
7.10 |
6.76 |
6.83 |
38442手 |
2663万 |
-0.16 |
-2.29% |
2022-02-23 |
7.05 |
7.12 |
6.99 |
6.99 |
32211手 |
2269万 |
-0.07 |
-0.99% |
2022-02-22 |
7.12 |
7.12 |
7.01 |
7.06 |
14404手 |
1015万 |
-0.06 |
-0.84% |
2022-02-21 |
7.09 |
7.12 |
6.95 |
7.12 |
17511手 |
1237万 |
0.12 |
1.71% |
2022-02-18 |
6.99 |
7.01 |
6.91 |
7.00 |
13366手 |
930万 |
0.04 |
0.57% |
2022-02-17 |
7.05 |
7.08 |
6.94 |
6.96 |
12649手 |
886万 |
-0.06 |
-0.85% |
2022-02-16 |
6.92 |
7.05 |
6.92 |
7.02 |
10595手 |
742万 |
0.08 |
1.15% |
2022-02-15 |
7.10 |
7.10 |
6.89 |
6.94 |
15453手 |
1072万 |
-0.10 |
-1.42% |
2022-02-14 |
7.04 |
7.10 |
7.00 |
7.04 |
8426手 |
594万 |
0.00 |
0.00% |
2022-02-11 |
7.17 |
7.17 |
7.02 |
7.04 |
14002手 |
989万 |
-0.10 |
-1.40% |
2022-02-10 |
7.15 |
7.18 |
7.07 |
7.14 |
13300手 |
947万 |
-0.01 |
-0.14% |
2022-02-09 |
7.12 |
7.17 |
7.08 |
7.15 |
13822手 |
984万 |
0.03 |
0.42% |
2022-02-08 |
7.01 |
7.13 |
6.96 |
7.12 |
20680手 |
1461万 |
0.14 |
2.01% |
2022-02-07 |
6.90 |
7.01 |
6.90 |
6.98 |
13698手 |
954万 |
0.08 |
1.16% |
2022-01-28 |
6.81 |
6.97 |
6.75 |
6.90 |
18284手 |
1257万 |
0.14 |
2.07% |
2022-01-27 |
6.81 |
6.95 |
6.73 |
6.76 |
19879手 |
1353万 |
-0.05 |
-0.73% |
2022-01-26 |
6.73 |
6.82 |
6.73 |
6.81 |
16706手 |
1132万 |
0.05 |
0.74% |
2022-01-25 |
7.10 |
7.10 |
6.74 |
6.76 |
51753手 |
3548万 |
-0.42 |
-5.85% |
2022-01-24 |
7.24 |
7.24 |
7.11 |
7.18 |
18468手 |
1325万 |
-0.06 |
-0.83% |
2022-01-21 |
7.23 |
7.27 |
7.16 |
7.24 |
17104手 |
1233万 |
0.01 |
0.14% |
2022-01-20 |
7.38 |
7.40 |
7.15 |
7.23 |
34283手 |
2488万 |
-0.15 |
-2.03% |
2022-01-19 |
7.36 |
7.43 |
7.31 |
7.38 |
23901手 |
1758万 |
0.01 |
0.14% |
2022-01-18 |
7.52 |
7.52 |
7.32 |
7.37 |
37591手 |
2776万 |
-0.07 |
-0.94% |
2022-01-17 |
7.42 |
7.54 |
7.38 |
7.44 |
23335手 |
1734万 |
0.02 |
0.27% |
2022-01-14 |
7.64 |
7.68 |
7.42 |
7.42 |
30285手 |
2284万 |
-0.23 |
-3.01% |
2022-01-13 |
7.67 |
7.74 |
7.64 |
7.65 |
31116手 |
2386万 |
-0.06 |
-0.78% |
2022-01-12 |
7.71 |
7.80 |
7.66 |
7.71 |
23918手 |
1845万 |
0.00 |
0.00% |
2022-01-11 |
7.58 |
7.85 |
7.56 |
7.71 |
54450手 |
4216万 |
0.15 |
1.98% |
2022-01-10 |
7.50 |
7.59 |
7.38 |
7.56 |
27435手 |
2058万 |
0.03 |
0.40% |
2022-01-07 |
7.83 |
7.85 |
7.51 |
7.53 |
70926手 |
5426万 |
-0.30 |
-3.83% |
2022-01-06 |
7.75 |
7.83 |
7.72 |
7.83 |
32874手 |
2561万 |
0.05 |
0.64% |
2022-01-05 |
7.97 |
7.97 |
7.69 |
7.78 |
62055手 |
4831万 |
-0.21 |
-2.63% |
2022-01-04 |
7.86 |
8.03 |
7.77 |
7.99 |
74862手 |
5944万 |
0.15 |
1.91% |