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 |
3.65 |
3.68 |
3.57 |
3.63 |
59583手 |
2150万 |
-0.03 |
-0.82% |
2022-06-22 |
3.65 |
3.79 |
3.62 |
3.66 |
87695手 |
3242万 |
0.02 |
0.55% |
2022-06-21 |
3.64 |
3.66 |
3.61 |
3.64 |
51183手 |
1861万 |
-0.02 |
-0.55% |
2022-06-20 |
3.65 |
3.67 |
3.61 |
3.66 |
38869手 |
1416万 |
0.02 |
0.55% |
2022-06-17 |
3.71 |
3.73 |
3.59 |
3.64 |
65849手 |
2407万 |
-0.10 |
-2.67% |
2022-06-16 |
3.68 |
3.77 |
3.64 |
3.74 |
67526手 |
2504万 |
0.00 |
0.00% |
2022-06-15 |
3.65 |
3.78 |
3.63 |
3.74 |
100658手 |
3719万 |
0.09 |
2.47% |
2022-06-14 |
3.71 |
3.71 |
3.55 |
3.65 |
87078手 |
3152万 |
-0.09 |
-2.41% |
2022-06-13 |
3.86 |
3.86 |
3.71 |
3.74 |
77748手 |
2939万 |
-0.15 |
-3.86% |
2022-06-10 |
3.83 |
3.94 |
3.83 |
3.89 |
75020手 |
2919万 |
-0.01 |
-0.26% |
2022-06-09 |
4.09 |
4.09 |
3.90 |
3.90 |
128730手 |
5094万 |
-0.20 |
-4.88% |
2022-06-08 |
3.90 |
4.10 |
3.86 |
4.10 |
145885手 |
5839万 |
0.20 |
5.13% |
2022-06-07 |
3.86 |
3.95 |
3.86 |
3.90 |
73068手 |
2848万 |
0.01 |
0.26% |
2022-06-06 |
3.83 |
3.91 |
3.78 |
3.89 |
102845手 |
3951万 |
0.03 |
0.78% |
2022-06-02 |
4.02 |
4.03 |
3.84 |
3.86 |
155602手 |
6027万 |
-0.18 |
-4.46% |
2022-06-01 |
4.01 |
4.12 |
4.00 |
4.04 |
63645手 |
2582万 |
-0.01 |
-0.25% |
2022-05-31 |
4.09 |
4.10 |
3.99 |
4.05 |
52231手 |
2115万 |
-0.05 |
-1.22% |
2022-05-30 |
4.05 |
4.18 |
3.94 |
4.10 |
79988手 |
3226万 |
0.02 |
0.49% |
2022-05-27 |
4.27 |
4.30 |
4.08 |
4.08 |
151839手 |
6271万 |
-0.21 |
-4.89% |
2022-05-26 |
4.33 |
4.37 |
4.25 |
4.29 |
71371手 |
3066万 |
-0.04 |
-0.92% |
2022-05-25 |
4.26 |
4.36 |
4.24 |
4.33 |
109568手 |
4709万 |
-0.05 |
-1.14% |
2022-05-24 |
4.58 |
4.65 |
4.38 |
4.38 |
164914手 |
7379万 |
-0.23 |
-4.99% |
2022-05-23 |
4.55 |
4.76 |
4.45 |
4.61 |
176359手 |
8085万 |
0.07 |
1.54% |
2022-05-20 |
4.60 |
4.64 |
4.41 |
4.54 |
217120手 |
9869万 |
0.09 |
2.02% |
2022-05-19 |
4.13 |
4.45 |
4.11 |
4.45 |
103263手 |
4444万 |
0.21 |
4.95% |
2022-05-18 |
4.12 |
4.37 |
4.06 |
4.24 |
255966手 |
10707万 |
-0.01 |
-0.23% |
2022-05-17 |
4.02 |
4.40 |
4.02 |
4.25 |
437822手 |
17866万 |
0.02 |
0.47% |
2022-05-16 |
4.23 |
4.23 |
4.23 |
4.23 |
7964手 |
336万 |
-0.22 |
-4.94% |
2022-05-13 |
4.45 |
4.45 |
4.45 |
4.45 |
14411手 |
641万 |
-0.23 |
-4.92% |
2022-05-12 |
4.68 |
4.68 |
4.68 |
4.68 |
7523手 |
352万 |
-0.25 |
-5.07% |
2022-05-11 |
4.93 |
4.93 |
4.93 |
4.93 |
33116手 |
1632万 |
-0.26 |
-5.01% |
2022-05-10 |
5.19 |
5.19 |
5.19 |
5.19 |
2272手 |
117万 |
-0.27 |
-4.95% |
2022-05-09 |
5.46 |
5.46 |
5.46 |
5.46 |
1551手 |
84万 |
-0.29 |
-5.04% |
2022-05-06 |
5.75 |
5.75 |
5.75 |
5.75 |
838手 |
48万 |
-0.30 |
-4.96% |
2022-04-29 |
5.74 |
6.36 |
5.74 |
6.05 |
206013手 |
12193万 |
-0.33 |
-5.17% |
2022-04-28 |
6.38 |
6.38 |
6.38 |
6.38 |
10276手 |
655万 |
-0.71 |
-10.01% |
2022-04-27 |
7.09 |
7.09 |
7.09 |
7.09 |
8433手 |
597万 |
-0.79 |
-10.03% |
2022-04-26 |
7.88 |
7.88 |
7.88 |
7.88 |
11607手 |
914万 |
-0.88 |
-10.05% |
2022-04-25 |
9.10 |
9.13 |
8.66 |
8.76 |
44464手 |
3971万 |
-0.54 |
-5.81% |
2022-04-22 |
8.69 |
9.30 |
8.37 |
9.30 |
42498手 |
3747万 |
0.59 |
6.77% |
2022-04-21 |
8.62 |
8.71 |
8.51 |
8.71 |
20767手 |
1787万 |
-0.02 |
-0.23% |
2022-04-20 |
8.74 |
8.76 |
8.58 |
8.73 |
17104手 |
1482万 |
0.02 |
0.23% |
2022-04-19 |
8.58 |
8.80 |
8.56 |
8.71 |
15576手 |
1353万 |
0.04 |
0.46% |
2022-04-18 |
8.67 |
8.67 |
8.41 |
8.67 |
27264手 |
2330万 |
0.01 |
0.12% |
2022-04-15 |
8.80 |
8.80 |
8.55 |
8.66 |
28378手 |
2456万 |
-0.13 |
-1.48% |
2022-04-14 |
8.91 |
8.91 |
8.78 |
8.79 |
16404手 |
1451万 |
-0.14 |
-1.57% |
2022-04-13 |
8.98 |
8.98 |
8.73 |
8.93 |
27603手 |
2447万 |
-0.05 |
-0.56% |
2022-04-12 |
8.91 |
9.00 |
8.86 |
8.98 |
29223手 |
2615万 |
0.06 |
0.67% |
2022-04-11 |
8.81 |
9.09 |
8.61 |
8.92 |
42651手 |
3768万 |
0.07 |
0.79% |
2022-04-08 |
8.82 |
8.89 |
8.63 |
8.85 |
42381手 |
3715万 |
-0.07 |
-0.79% |
2022-04-07 |
8.95 |
9.08 |
8.84 |
8.92 |
45504手 |
4073万 |
-0.08 |
-0.89% |
2022-04-06 |
9.11 |
9.13 |
8.93 |
9.00 |
55539手 |
5010万 |
-0.13 |
-1.42% |
2022-04-01 |
9.18 |
9.26 |
9.05 |
9.13 |
49432手 |
4527万 |
-0.07 |
-0.76% |
2022-03-31 |
9.15 |
9.30 |
8.94 |
9.20 |
73103手 |
6671万 |
0.05 |
0.55% |
2022-03-30 |
9.16 |
9.20 |
9.05 |
9.15 |
48220手 |
4403万 |
-0.02 |
-0.22% |
2022-03-29 |
9.00 |
9.20 |
8.86 |
9.17 |
75895手 |
6849万 |
0.11 |
1.21% |
2022-03-28 |
9.10 |
9.15 |
8.87 |
9.06 |
74213手 |
6673万 |
0.17 |
1.91% |
2022-03-25 |
8.77 |
9.08 |
8.73 |
8.89 |
58742手 |
5216万 |
0.12 |
1.37% |
2022-03-24 |
8.72 |
8.77 |
8.60 |
8.77 |
42198手 |
3663万 |
-0.02 |
-0.23% |
2022-03-23 |
8.80 |
8.88 |
8.72 |
8.79 |
34707手 |
3048万 |
-0.03 |
-0.34% |
2022-03-22 |
8.73 |
8.88 |
8.63 |
8.82 |
43486手 |
3814万 |
0.10 |
1.15% |
2022-03-21 |
8.65 |
8.74 |
8.51 |
8.72 |
40918手 |
3531万 |
0.09 |
1.04% |
2022-03-18 |
8.68 |
8.68 |
8.59 |
8.63 |
21490手 |
1856万 |
-0.04 |
-0.46% |
2022-03-17 |
8.76 |
8.78 |
8.61 |
8.67 |
55671手 |
4832万 |
-0.02 |
-0.23% |
2022-03-16 |
8.67 |
8.75 |
8.43 |
8.69 |
41856手 |
3605万 |
0.05 |
0.58% |
2022-03-15 |
8.73 |
8.74 |
8.40 |
8.64 |
38586手 |
3335万 |
-0.13 |
-1.48% |
2022-03-14 |
8.82 |
8.83 |
8.57 |
8.77 |
37524手 |
3265万 |
-0.05 |
-0.57% |
2022-03-11 |
8.81 |
8.90 |
8.48 |
8.82 |
58295手 |
5061万 |
-0.08 |
-0.90% |
2022-03-10 |
9.05 |
9.06 |
8.80 |
8.90 |
56190手 |
4999万 |
-0.05 |
-0.56% |
2022-03-09 |
8.81 |
8.99 |
8.60 |
8.95 |
66882手 |
5909万 |
0.06 |
0.68% |
2022-03-08 |
8.70 |
9.04 |
8.54 |
8.89 |
68090手 |
5988万 |
0.16 |
1.83% |
2022-03-07 |
8.61 |
8.73 |
8.32 |
8.73 |
45378手 |
3853万 |
0.09 |
1.04% |
2022-03-04 |
8.54 |
8.66 |
8.37 |
8.64 |
49623手 |
4241万 |
0.07 |
0.82% |
2022-03-03 |
8.62 |
8.71 |
8.57 |
8.57 |
24545手 |
2116万 |
-0.05 |
-0.58% |
2022-03-02 |
8.70 |
8.76 |
8.58 |
8.62 |
30263手 |
2622万 |
-0.12 |
-1.37% |
2022-03-01 |
8.65 |
8.75 |
8.60 |
8.74 |
29320手 |
2550万 |
0.10 |
1.16% |
2022-02-28 |
8.58 |
8.66 |
8.42 |
8.64 |
31940手 |
2726万 |
0.05 |
0.58% |
2022-02-25 |
8.77 |
8.80 |
8.57 |
8.59 |
29633手 |
2571万 |
-0.09 |
-1.04% |
2022-02-24 |
9.09 |
9.19 |
8.50 |
8.68 |
65466手 |
5779万 |
-0.43 |
-4.72% |
2022-02-23 |
9.08 |
9.27 |
9.04 |
9.11 |
35940手 |
3284万 |
0.08 |
0.89% |
2022-02-22 |
9.27 |
9.27 |
8.98 |
9.03 |
59434手 |
5399万 |
-0.34 |
-3.63% |
2022-02-21 |
9.50 |
9.50 |
9.23 |
9.37 |
55772手 |
5201万 |
-0.19 |
-1.99% |
2022-02-18 |
9.70 |
9.70 |
9.51 |
9.56 |
52455手 |
5012万 |
-0.25 |
-2.55% |
2022-02-17 |
9.40 |
9.82 |
9.18 |
9.81 |
99240手 |
9534万 |
0.31 |
3.26% |
2022-02-16 |
9.50 |
9.67 |
9.50 |
9.50 |
61180手 |
5861万 |
-0.11 |
-1.15% |
2022-02-15 |
9.64 |
9.70 |
9.36 |
9.61 |
56884手 |
5424万 |
0.01 |
0.10% |
2022-02-14 |
9.87 |
9.89 |
9.42 |
9.60 |
85451手 |
8252万 |
-0.33 |
-3.32% |
2022-02-11 |
10.00 |
10.12 |
9.83 |
9.93 |
71554手 |
7132万 |
-0.22 |
-2.17% |
2022-02-10 |
10.16 |
10.49 |
9.93 |
10.15 |
95273手 |
9700万 |
-0.07 |
-0.69% |
2022-02-09 |
10.33 |
10.39 |
10.10 |
10.22 |
97435手 |
9944万 |
-0.17 |
-1.64% |
2022-02-08 |
10.02 |
10.78 |
9.90 |
10.39 |
135066手 |
13954万 |
0.07 |
0.68% |
2022-02-07 |
9.38 |
10.80 |
9.31 |
10.32 |
160337手 |
16104万 |
0.33 |
3.30% |
2022-01-28 |
9.62 |
10.40 |
9.19 |
9.99 |
149592手 |
14680万 |
0.54 |
5.71% |
2022-01-27 |
9.20 |
10.55 |
9.13 |
9.45 |
194838手 |
19413万 |
-0.25 |
-2.58% |
2022-01-26 |
8.49 |
9.70 |
8.30 |
9.70 |
141907手 |
12926万 |
0.88 |
9.98% |
2022-01-25 |
9.70 |
10.60 |
8.73 |
8.82 |
147374手 |
14001万 |
-0.88 |
-9.07% |
2022-01-24 |
8.69 |
9.70 |
8.29 |
9.70 |
138162手 |
12635万 |
0.88 |
9.98% |
2022-01-21 |
8.40 |
9.25 |
8.22 |
8.82 |
74728手 |
6520万 |
0.41 |
4.88% |
2022-01-20 |
8.64 |
8.68 |
8.32 |
8.41 |
19772手 |
1674万 |
-0.23 |
-2.66% |
2022-01-19 |
8.42 |
8.67 |
8.41 |
8.64 |
24984手 |
2146万 |
0.22 |
2.61% |
2022-01-18 |
8.77 |
8.78 |
8.41 |
8.42 |
23990手 |
2054万 |
-0.32 |
-3.66% |
2022-01-17 |
8.65 |
8.78 |
8.54 |
8.74 |
18398手 |
1598万 |
0.19 |
2.22% |
2022-01-14 |
8.60 |
8.75 |
8.52 |
8.55 |
20830手 |
1805万 |
-0.09 |
-1.04% |
2022-01-13 |
8.69 |
8.79 |
8.64 |
8.64 |
12120手 |
1055万 |
-0.05 |
-0.57% |
2022-01-12 |
8.65 |
8.75 |
8.50 |
8.69 |
16699手 |
1447万 |
0.14 |
1.64% |
2022-01-11 |
8.63 |
8.71 |
8.49 |
8.55 |
12330手 |
1060万 |
-0.05 |
-0.58% |
2022-01-10 |
8.50 |
8.62 |
8.35 |
8.60 |
17602手 |
1499万 |
0.11 |
1.30% |
2022-01-07 |
8.70 |
8.74 |
8.48 |
8.49 |
15612手 |
1345万 |
-0.18 |
-2.08% |
2022-01-06 |
8.65 |
8.70 |
8.53 |
8.67 |
15381手 |
1327万 |
0.00 |
0.00% |
2022-01-05 |
8.79 |
8.84 |
8.60 |
8.67 |
19474手 |
1690万 |
-0.13 |
-1.48% |
2022-01-04 |
8.63 |
8.84 |
8.54 |
8.80 |
28360手 |
2475万 |
0.21 |
2.44% |
2021-12-31 |
8.42 |
8.74 |
8.31 |
8.59 |
28669手 |
2454万 |
0.17 |
2.02% |
2021-12-30 |
8.30 |
8.57 |
8.28 |
8.42 |
22760手 |
1919万 |
0.10 |
1.20% |
2021-12-29 |
8.39 |
8.39 |
8.27 |
8.32 |
7734手 |
643万 |
-0.04 |
-0.48% |
2021-12-28 |
8.26 |
8.44 |
8.25 |
8.36 |
11846手 |
986万 |
0.11 |
1.33% |
2021-12-27 |
8.32 |
8.34 |
8.19 |
8.25 |
11946手 |
986万 |
-0.05 |
-0.60% |