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 |
7.69 |
7.79 |
7.66 |
7.78 |
57673手 |
4451万 |
0.08 |
1.04% |
2022-06-22 |
7.91 |
7.95 |
7.68 |
7.70 |
77424手 |
6040万 |
-0.18 |
-2.28% |
2022-06-21 |
7.78 |
7.90 |
7.73 |
7.88 |
82087手 |
6436万 |
0.10 |
1.28% |
2022-06-20 |
7.84 |
7.89 |
7.77 |
7.78 |
66791手 |
5210万 |
-0.09 |
-1.14% |
2022-06-17 |
7.91 |
8.01 |
7.74 |
7.87 |
89627手 |
7036万 |
-0.07 |
-0.88% |
2022-06-16 |
7.81 |
8.00 |
7.80 |
7.94 |
100735手 |
7986万 |
0.12 |
1.53% |
2022-06-15 |
7.84 |
7.92 |
7.77 |
7.82 |
78752手 |
6190万 |
-0.02 |
-0.26% |
2022-06-14 |
7.72 |
7.85 |
7.55 |
7.84 |
85402手 |
6560万 |
0.08 |
1.03% |
2022-06-13 |
7.81 |
7.90 |
7.71 |
7.76 |
91737手 |
7160万 |
-0.17 |
-2.14% |
2022-06-10 |
7.67 |
7.94 |
7.61 |
7.93 |
160457手 |
12594万 |
0.23 |
2.99% |
2022-06-09 |
7.68 |
7.77 |
7.59 |
7.70 |
91320手 |
7015万 |
0.01 |
0.13% |
2022-06-08 |
7.68 |
7.76 |
7.55 |
7.69 |
75215手 |
5752万 |
0.00 |
0.00% |
2022-06-07 |
7.87 |
7.87 |
7.64 |
7.69 |
94122手 |
7252万 |
-0.11 |
-1.41% |
2022-06-06 |
7.82 |
7.90 |
7.78 |
7.80 |
80991手 |
6337万 |
-0.07 |
-0.89% |
2022-06-02 |
7.90 |
7.92 |
7.79 |
7.87 |
73099手 |
5735万 |
-0.07 |
-0.88% |
2022-06-01 |
7.82 |
7.97 |
7.76 |
7.94 |
103708手 |
8177万 |
0.12 |
1.53% |
2022-05-31 |
7.73 |
7.88 |
7.64 |
7.82 |
96423手 |
7518万 |
0.09 |
1.16% |
2022-05-30 |
7.67 |
7.73 |
7.57 |
7.73 |
97177手 |
7454万 |
0.14 |
1.84% |
2022-05-27 |
7.64 |
7.71 |
7.52 |
7.59 |
69856手 |
5308万 |
-0.05 |
-0.65% |
2022-05-26 |
7.53 |
7.66 |
7.49 |
7.64 |
102983手 |
7815万 |
0.11 |
1.46% |
2022-05-25 |
7.23 |
7.55 |
7.23 |
7.53 |
135403手 |
10066万 |
0.31 |
4.29% |
2022-05-24 |
7.50 |
7.55 |
7.22 |
7.22 |
105959手 |
7811万 |
-0.27 |
-3.60% |
2022-05-23 |
7.56 |
7.65 |
7.48 |
7.49 |
105336手 |
7931万 |
0.10 |
1.35% |
2022-05-20 |
7.40 |
7.43 |
7.32 |
7.39 |
68791手 |
5075万 |
0.02 |
0.27% |
2022-05-19 |
7.26 |
7.37 |
7.20 |
7.37 |
81604手 |
5944万 |
0.02 |
0.27% |
2022-05-18 |
7.37 |
7.41 |
7.31 |
7.35 |
62339手 |
4587万 |
0.01 |
0.14% |
2022-05-17 |
7.40 |
7.49 |
7.29 |
7.34 |
79402手 |
5838万 |
-0.10 |
-1.34% |
2022-05-16 |
7.43 |
7.49 |
7.38 |
7.44 |
80265手 |
5963万 |
0.03 |
0.41% |
2022-05-13 |
7.31 |
7.47 |
7.26 |
7.41 |
89431手 |
6608万 |
0.11 |
1.51% |
2022-05-12 |
7.18 |
7.32 |
7.18 |
7.30 |
68130手 |
4942万 |
-0.02 |
-0.27% |
2022-05-11 |
7.37 |
7.48 |
7.27 |
7.32 |
102606手 |
7573万 |
-0.04 |
-0.54% |
2022-05-10 |
7.23 |
7.38 |
7.15 |
7.36 |
87206手 |
6345万 |
0.07 |
0.96% |
2022-05-09 |
7.18 |
7.33 |
7.13 |
7.29 |
66020手 |
4791万 |
0.09 |
1.25% |
2022-05-06 |
7.31 |
7.37 |
7.18 |
7.20 |
80692手 |
5864万 |
-0.25 |
-3.36% |
2022-05-05 |
7.40 |
7.54 |
7.40 |
7.45 |
82866手 |
6184万 |
-0.02 |
-0.27% |
2022-04-29 |
7.32 |
7.56 |
7.20 |
7.47 |
100892手 |
7473万 |
0.26 |
3.61% |
2022-04-28 |
7.31 |
7.41 |
7.10 |
7.21 |
75644手 |
5479万 |
-0.15 |
-2.04% |
2022-04-27 |
7.08 |
7.38 |
7.05 |
7.36 |
93617手 |
6754万 |
0.20 |
2.79% |
2022-04-26 |
7.28 |
7.41 |
7.12 |
7.16 |
92046手 |
6684万 |
-0.03 |
-0.42% |
2022-04-25 |
7.64 |
7.64 |
7.19 |
7.19 |
130857手 |
9689万 |
-0.56 |
-7.23% |
2022-04-22 |
7.94 |
7.94 |
7.70 |
7.75 |
116761手 |
9110万 |
-0.21 |
-2.64% |
2022-04-21 |
8.19 |
8.27 |
7.92 |
7.96 |
117889手 |
9590万 |
-0.23 |
-2.81% |
2022-04-20 |
8.33 |
8.45 |
8.19 |
8.19 |
105054手 |
8745万 |
-0.14 |
-1.68% |
2022-04-19 |
8.12 |
8.36 |
8.05 |
8.33 |
97367手 |
8038万 |
0.21 |
2.59% |
2022-04-18 |
8.06 |
8.21 |
7.82 |
8.12 |
81840手 |
6554万 |
-0.03 |
-0.37% |
2022-04-15 |
8.20 |
8.33 |
8.12 |
8.15 |
85787手 |
7025万 |
-0.16 |
-1.93% |
2022-04-14 |
8.20 |
8.40 |
8.14 |
8.31 |
116215手 |
9677万 |
0.17 |
2.09% |
2022-04-13 |
8.35 |
8.36 |
8.12 |
8.14 |
120334手 |
9932万 |
-0.29 |
-3.44% |
2022-04-12 |
8.26 |
8.43 |
8.16 |
8.43 |
126252手 |
10441万 |
0.20 |
2.43% |
2022-04-11 |
8.31 |
8.32 |
8.15 |
8.23 |
106379手 |
8750万 |
-0.10 |
-1.20% |
2022-04-08 |
8.37 |
8.44 |
8.16 |
8.33 |
123272手 |
10197万 |
-0.04 |
-0.48% |
2022-04-07 |
8.40 |
8.57 |
8.35 |
8.37 |
134016手 |
11309万 |
-0.09 |
-1.06% |
2022-04-06 |
8.29 |
8.52 |
8.25 |
8.46 |
157326手 |
13285万 |
0.21 |
2.54% |
2022-04-01 |
8.06 |
8.26 |
8.01 |
8.25 |
105151手 |
8603万 |
0.15 |
1.85% |
2022-03-31 |
8.08 |
8.15 |
7.90 |
8.10 |
75864手 |
6136万 |
0.02 |
0.25% |
2022-03-30 |
8.00 |
8.09 |
7.91 |
8.08 |
73391手 |
5888万 |
0.10 |
1.25% |
2022-03-29 |
8.01 |
8.12 |
7.93 |
7.98 |
59726手 |
4779万 |
-0.03 |
-0.38% |
2022-03-28 |
7.85 |
8.10 |
7.77 |
8.01 |
95607手 |
7638万 |
0.14 |
1.78% |
2022-03-25 |
7.93 |
7.99 |
7.85 |
7.87 |
67999手 |
5385万 |
-0.01 |
-0.13% |
2022-03-24 |
8.00 |
8.00 |
7.87 |
7.88 |
59971手 |
4752万 |
-0.17 |
-2.11% |
2022-03-23 |
8.05 |
8.11 |
7.97 |
8.05 |
65326手 |
5261万 |
0.00 |
0.00% |
2022-03-22 |
7.96 |
8.14 |
7.91 |
8.05 |
94843手 |
7613万 |
0.00 |
0.00% |
2022-03-21 |
8.09 |
8.15 |
7.89 |
8.05 |
104379手 |
8358万 |
0.02 |
0.25% |
2022-03-18 |
7.83 |
8.07 |
7.82 |
8.03 |
85214手 |
6807万 |
0.15 |
1.90% |
2022-03-17 |
7.96 |
8.07 |
7.86 |
7.88 |
104838手 |
8338万 |
0.02 |
0.25% |
2022-03-16 |
7.75 |
7.90 |
7.48 |
7.86 |
122854手 |
9469万 |
0.26 |
3.42% |
2022-03-15 |
8.06 |
8.06 |
7.60 |
7.60 |
131791手 |
10336万 |
-0.51 |
-6.29% |
2022-03-14 |
8.20 |
8.33 |
8.09 |
8.11 |
99881手 |
8202万 |
-0.14 |
-1.70% |
2022-03-11 |
8.02 |
8.27 |
7.89 |
8.25 |
120074手 |
9698万 |
0.16 |
1.98% |
2022-03-10 |
8.15 |
8.24 |
8.05 |
8.09 |
126739手 |
10327万 |
0.06 |
0.75% |
2022-03-09 |
8.09 |
8.19 |
7.70 |
8.03 |
157568手 |
12551万 |
-0.05 |
-0.62% |
2022-03-08 |
8.27 |
8.35 |
8.02 |
8.08 |
134758手 |
11027万 |
-0.17 |
-2.06% |
2022-03-07 |
8.36 |
8.46 |
8.19 |
8.25 |
138142手 |
11506万 |
-0.11 |
-1.32% |
2022-03-04 |
8.53 |
8.59 |
8.33 |
8.36 |
128300手 |
10795万 |
-0.22 |
-2.56% |
2022-03-03 |
8.64 |
8.70 |
8.52 |
8.58 |
105704手 |
9082万 |
-0.06 |
-0.69% |
2022-03-02 |
8.60 |
8.75 |
8.53 |
8.64 |
111872手 |
9685万 |
-0.05 |
-0.57% |
2022-03-01 |
8.49 |
8.81 |
8.41 |
8.69 |
193141手 |
16687万 |
0.18 |
2.12% |
2022-02-28 |
8.55 |
8.56 |
8.22 |
8.51 |
154938手 |
12978万 |
-0.06 |
-0.70% |
2022-02-25 |
8.78 |
8.91 |
8.50 |
8.57 |
226774手 |
19688万 |
-0.12 |
-1.38% |
2022-02-24 |
9.16 |
9.19 |
8.55 |
8.69 |
442020手 |
39265万 |
-0.64 |
-6.86% |
2022-02-23 |
8.82 |
9.66 |
8.80 |
9.33 |
547050手 |
51426万 |
0.55 |
6.26% |
2022-02-22 |
8.99 |
8.99 |
8.68 |
8.78 |
246591手 |
21714万 |
-0.26 |
-2.88% |
2022-02-21 |
8.85 |
9.17 |
8.81 |
9.04 |
276646手 |
24909万 |
0.14 |
1.57% |
2022-02-18 |
8.63 |
9.00 |
8.59 |
8.90 |
221387手 |
19541万 |
0.26 |
3.01% |
2022-02-17 |
9.02 |
9.02 |
8.56 |
8.64 |
260751手 |
22705万 |
-0.35 |
-3.89% |
2022-02-16 |
8.77 |
9.03 |
8.68 |
8.99 |
298330手 |
26529万 |
0.27 |
3.10% |
2022-02-15 |
8.69 |
8.93 |
8.56 |
8.72 |
226898手 |
19751万 |
0.09 |
1.04% |
2022-02-14 |
8.58 |
8.82 |
8.40 |
8.63 |
218717手 |
18908万 |
0.09 |
1.05% |
2022-02-11 |
8.80 |
8.87 |
8.50 |
8.54 |
239977手 |
20686万 |
-0.27 |
-3.06% |
2022-02-10 |
8.95 |
8.96 |
8.63 |
8.81 |
403515手 |
35501万 |
0.12 |
1.38% |
2022-02-09 |
7.90 |
8.69 |
7.89 |
8.69 |
243687手 |
20650万 |
0.79 |
10.00% |
2022-02-08 |
7.71 |
7.92 |
7.69 |
7.90 |
80462手 |
6287万 |
0.17 |
2.20% |
2022-02-07 |
7.77 |
7.83 |
7.67 |
7.73 |
76919手 |
5957万 |
0.08 |
1.05% |
2022-01-28 |
7.63 |
7.76 |
7.55 |
7.65 |
91427手 |
7006万 |
0.11 |
1.46% |
2022-01-27 |
7.88 |
7.88 |
7.50 |
7.54 |
108956手 |
8312万 |
-0.26 |
-3.33% |
2022-01-26 |
7.80 |
7.88 |
7.72 |
7.80 |
90188手 |
7039万 |
-0.01 |
-0.13% |
2022-01-25 |
8.37 |
8.38 |
7.75 |
7.81 |
164048手 |
13117万 |
-0.52 |
-6.24% |
2022-01-24 |
8.36 |
8.43 |
8.24 |
8.33 |
111272手 |
9273万 |
-0.09 |
-1.07% |
2022-01-21 |
8.57 |
8.74 |
8.40 |
8.42 |
112740手 |
9613万 |
-0.14 |
-1.64% |
2022-01-20 |
8.73 |
8.76 |
8.53 |
8.56 |
113754手 |
9809万 |
-0.16 |
-1.83% |
2022-01-19 |
8.86 |
8.87 |
8.60 |
8.72 |
153112手 |
13349万 |
0.00 |
0.00% |
2022-01-18 |
8.70 |
9.03 |
8.67 |
8.72 |
294359手 |
26053万 |
0.08 |
0.93% |
2022-01-17 |
8.39 |
8.86 |
8.38 |
8.64 |
184494手 |
15864万 |
0.32 |
3.85% |
2022-01-14 |
8.40 |
8.53 |
8.30 |
8.32 |
101923手 |
8561万 |
-0.09 |
-1.07% |
2022-01-13 |
8.48 |
8.63 |
8.40 |
8.41 |
112267手 |
9538万 |
-0.02 |
-0.24% |
2022-01-12 |
8.47 |
8.51 |
8.31 |
8.43 |
96245手 |
8083万 |
-0.01 |
-0.12% |
2022-01-11 |
8.40 |
8.65 |
8.40 |
8.44 |
140565手 |
11954万 |
0.01 |
0.12% |
2022-01-10 |
8.50 |
8.69 |
8.33 |
8.43 |
145724手 |
12300万 |
-0.05 |
-0.59% |
2022-01-07 |
8.51 |
8.81 |
8.41 |
8.48 |
196984手 |
16962万 |
-0.12 |
-1.40% |