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 |
12.79 |
12.79 |
12.35 |
12.54 |
144556手 |
18161万 |
-0.01 |
-0.08% |
2022-06-22 |
12.60 |
12.80 |
12.22 |
12.55 |
213605手 |
26783万 |
0.09 |
0.72% |
2022-06-21 |
12.26 |
12.46 |
11.88 |
12.46 |
277312手 |
34096万 |
0.59 |
4.97% |
2022-06-20 |
11.37 |
11.87 |
11.35 |
11.87 |
145798手 |
17185万 |
0.57 |
5.04% |
2022-06-17 |
11.07 |
11.30 |
10.88 |
11.30 |
122672手 |
13664万 |
0.26 |
2.35% |
2022-06-16 |
10.84 |
11.12 |
10.83 |
11.04 |
103460手 |
11365万 |
0.21 |
1.94% |
2022-06-15 |
11.00 |
11.14 |
10.76 |
10.83 |
149595手 |
16310万 |
-0.23 |
-2.08% |
2022-06-14 |
10.86 |
11.19 |
10.78 |
11.06 |
146233手 |
16090万 |
0.06 |
0.55% |
2022-06-13 |
11.38 |
11.51 |
10.90 |
11.00 |
204358手 |
22841万 |
-0.42 |
-3.68% |
2022-06-10 |
11.16 |
11.70 |
11.16 |
11.42 |
146600手 |
16855万 |
0.21 |
1.87% |
2022-06-09 |
11.26 |
11.50 |
11.08 |
11.21 |
153528手 |
17342万 |
-0.02 |
-0.18% |
2022-06-08 |
10.92 |
11.45 |
10.88 |
11.23 |
205312手 |
23006万 |
0.33 |
3.03% |
2022-06-07 |
10.64 |
11.07 |
10.51 |
10.90 |
153376手 |
16642万 |
0.10 |
0.93% |
2022-06-06 |
10.50 |
10.95 |
10.45 |
10.80 |
221419手 |
23691万 |
0.14 |
1.31% |
2022-06-02 |
10.90 |
10.98 |
10.64 |
10.66 |
145712手 |
15730万 |
-0.40 |
-3.62% |
2022-06-01 |
10.67 |
11.20 |
10.45 |
11.06 |
256414手 |
27533万 |
0.29 |
2.69% |
2022-05-31 |
11.35 |
11.46 |
10.77 |
10.77 |
306048手 |
33494万 |
-0.57 |
-5.03% |
2022-05-30 |
11.39 |
11.65 |
11.23 |
11.34 |
175856手 |
20013万 |
-0.27 |
-2.33% |
2022-05-27 |
11.30 |
11.85 |
11.29 |
11.61 |
193277手 |
22411万 |
0.26 |
2.29% |
2022-05-26 |
11.41 |
11.57 |
11.08 |
11.35 |
209627手 |
23674万 |
-0.11 |
-0.96% |
2022-05-25 |
10.91 |
11.46 |
10.91 |
11.46 |
258277手 |
29355万 |
0.55 |
5.04% |
2022-05-24 |
11.07 |
11.36 |
10.82 |
10.91 |
197680手 |
21903万 |
-0.28 |
-2.50% |
2022-05-23 |
10.65 |
11.20 |
10.35 |
11.19 |
300163手 |
32214万 |
0.39 |
3.61% |
2022-05-20 |
11.42 |
11.72 |
10.75 |
10.80 |
265554手 |
29661万 |
-0.49 |
-4.34% |
2022-05-19 |
10.83 |
11.56 |
10.77 |
11.29 |
260483手 |
28855万 |
0.03 |
0.27% |
2022-05-18 |
11.65 |
11.86 |
11.26 |
11.26 |
232539手 |
26692万 |
-0.59 |
-4.98% |
2022-05-17 |
11.54 |
11.96 |
11.06 |
11.85 |
243678手 |
28109万 |
0.41 |
3.58% |
2022-05-16 |
11.74 |
12.18 |
11.43 |
11.44 |
220151手 |
26206万 |
-0.22 |
-1.89% |
2022-05-13 |
11.68 |
11.91 |
11.34 |
11.66 |
275630手 |
32179万 |
0.32 |
2.82% |
2022-05-12 |
10.79 |
11.34 |
10.79 |
11.34 |
175359手 |
19623万 |
0.54 |
5.00% |
2022-05-11 |
11.00 |
11.35 |
10.80 |
10.80 |
309110手 |
34043万 |
-0.41 |
-3.66% |
2022-05-10 |
11.58 |
11.85 |
11.21 |
11.21 |
350358手 |
40298万 |
-0.59 |
-5.00% |
2022-05-09 |
11.11 |
11.80 |
11.09 |
11.80 |
272846手 |
31748万 |
0.56 |
4.98% |
2022-05-06 |
10.90 |
11.58 |
10.59 |
11.24 |
419316手 |
46570万 |
0.21 |
1.90% |
2022-05-05 |
10.70 |
11.03 |
10.50 |
11.03 |
158027手 |
17124万 |
0.53 |
5.05% |
2022-04-29 |
9.87 |
10.50 |
9.82 |
10.50 |
283360手 |
29134万 |
0.50 |
5.00% |
2022-04-28 |
9.50 |
10.00 |
9.42 |
10.00 |
288563手 |
28588万 |
0.48 |
5.04% |
2022-04-27 |
9.10 |
9.80 |
8.88 |
9.52 |
375937手 |
34430万 |
0.17 |
1.82% |
2022-04-26 |
10.05 |
10.07 |
9.34 |
9.35 |
330503手 |
32139万 |
-0.48 |
-4.88% |
2022-04-25 |
10.23 |
10.75 |
9.81 |
9.83 |
348267手 |
35879万 |
-0.44 |
-4.28% |
2022-04-22 |
10.40 |
10.59 |
10.27 |
10.27 |
315572手 |
32692万 |
-0.54 |
-5.00% |
2022-04-21 |
10.58 |
11.00 |
10.41 |
10.81 |
405133手 |
43877万 |
0.33 |
3.15% |
2022-04-20 |
11.00 |
11.19 |
10.43 |
10.48 |
433279手 |
46763万 |
-0.30 |
-2.78% |
2022-04-19 |
10.70 |
10.78 |
10.50 |
10.78 |
294147手 |
31553万 |
0.51 |
4.97% |
2022-04-18 |
9.83 |
10.27 |
9.79 |
10.27 |
317763手 |
32125万 |
0.49 |
5.01% |
2022-04-15 |
9.45 |
9.78 |
9.32 |
9.78 |
369423手 |
35620万 |
0.47 |
5.05% |
2022-04-14 |
9.49 |
9.95 |
9.22 |
9.31 |
387164手 |
37063万 |
-0.18 |
-1.90% |
2022-04-13 |
9.08 |
9.49 |
8.92 |
9.49 |
339281手 |
31826万 |
0.45 |
4.98% |
2022-04-12 |
9.83 |
9.83 |
8.89 |
9.04 |
582172手 |
53739万 |
-0.32 |
-3.42% |
2022-04-11 |
9.36 |
9.36 |
9.36 |
9.36 |
30886手 |
2890万 |
0.45 |
5.05% |
2022-04-08 |
8.91 |
8.91 |
8.91 |
8.91 |
28800手 |
2566万 |
0.42 |
4.95% |
2022-04-07 |
8.30 |
8.56 |
8.17 |
8.49 |
151886手 |
12702万 |
0.13 |
1.55% |
2022-04-06 |
8.17 |
8.43 |
7.97 |
8.36 |
194790手 |
16040万 |
0.19 |
2.33% |
2022-04-01 |
7.85 |
8.17 |
7.85 |
8.17 |
132096手 |
10716万 |
0.39 |
5.01% |
2022-03-31 |
8.03 |
8.14 |
7.70 |
7.78 |
155497手 |
12169万 |
-0.32 |
-3.95% |
2022-03-30 |
8.18 |
8.35 |
8.10 |
8.10 |
105178手 |
8603万 |
-0.08 |
-0.98% |
2022-03-29 |
8.03 |
8.41 |
7.90 |
8.18 |
174859手 |
14212万 |
0.15 |
1.87% |
2022-03-28 |
7.56 |
8.03 |
7.50 |
8.03 |
175328手 |
13789万 |
0.38 |
4.97% |
2022-03-25 |
7.92 |
8.02 |
7.51 |
7.65 |
129070手 |
9988万 |
-0.22 |
-2.79% |
2022-03-24 |
8.00 |
8.10 |
7.75 |
7.87 |
197917手 |
15682万 |
0.06 |
0.77% |
2022-03-23 |
7.77 |
7.81 |
7.61 |
7.81 |
81409手 |
6314万 |
0.37 |
4.97% |
2022-03-22 |
7.05 |
7.44 |
6.94 |
7.44 |
118865手 |
8630万 |
0.35 |
4.94% |
2022-03-21 |
7.29 |
7.45 |
6.95 |
7.09 |
120395手 |
8661万 |
-0.20 |
-2.74% |
2022-03-18 |
6.96 |
7.30 |
6.96 |
7.29 |
89829手 |
6440万 |
0.33 |
4.74% |
2022-03-17 |
6.67 |
6.96 |
6.67 |
6.96 |
120240手 |
8332万 |
0.33 |
4.98% |
2022-03-16 |
6.83 |
6.92 |
6.49 |
6.63 |
176243手 |
11636万 |
-0.20 |
-2.93% |
2022-03-15 |
7.08 |
7.22 |
6.83 |
6.83 |
137608手 |
9552万 |
-0.36 |
-5.01% |
2022-03-14 |
7.53 |
7.67 |
7.19 |
7.19 |
88934手 |
6586万 |
-0.38 |
-5.02% |
2022-03-11 |
7.52 |
7.63 |
7.34 |
7.57 |
97377手 |
7259万 |
-0.08 |
-1.05% |
2022-03-10 |
7.75 |
7.86 |
7.62 |
7.65 |
95980手 |
7411万 |
0.08 |
1.06% |
2022-03-09 |
7.63 |
7.83 |
7.27 |
7.57 |
167189手 |
12459万 |
-0.08 |
-1.05% |
2022-03-08 |
7.86 |
8.10 |
7.65 |
7.65 |
138268手 |
10929万 |
-0.19 |
-2.42% |
2022-03-07 |
7.60 |
8.05 |
7.60 |
7.84 |
120073手 |
9479万 |
0.12 |
1.55% |
2022-03-04 |
7.77 |
7.80 |
7.38 |
7.72 |
118324手 |
8986万 |
-0.04 |
-0.52% |
2022-03-03 |
7.80 |
7.94 |
7.62 |
7.76 |
86829手 |
6767万 |
-0.14 |
-1.77% |
2022-03-02 |
7.54 |
7.98 |
7.53 |
7.90 |
122072手 |
9539万 |
0.28 |
3.67% |
2022-03-01 |
7.99 |
7.99 |
7.59 |
7.62 |
189819手 |
14576万 |
-0.37 |
-4.63% |
2022-02-28 |
8.04 |
8.20 |
7.82 |
7.99 |
102027手 |
8137万 |
-0.18 |
-2.20% |
2022-02-25 |
8.31 |
8.44 |
7.92 |
8.17 |
233552手 |
18899万 |
-0.17 |
-2.04% |
2022-02-24 |
8.76 |
8.85 |
8.34 |
8.34 |
164998手 |
14033万 |
-0.44 |
-5.01% |
2022-02-23 |
8.33 |
8.78 |
8.25 |
8.78 |
137243手 |
11829万 |
0.42 |
5.02% |
2022-02-22 |
8.23 |
8.39 |
8.06 |
8.36 |
82812手 |
6789万 |
-0.02 |
-0.24% |
2022-02-21 |
8.60 |
8.78 |
8.28 |
8.38 |
121099手 |
10290万 |
-0.25 |
-2.90% |
2022-02-18 |
8.48 |
8.74 |
8.42 |
8.63 |
133215手 |
11425万 |
0.17 |
2.01% |
2022-02-17 |
8.00 |
8.46 |
8.00 |
8.46 |
168175手 |
14150万 |
0.40 |
4.96% |
2022-02-16 |
7.81 |
8.16 |
7.72 |
8.06 |
80547手 |
6444万 |
0.25 |
3.20% |
2022-02-15 |
7.80 |
7.91 |
7.46 |
7.81 |
73812手 |
5678万 |
-0.03 |
-0.38% |
2022-02-14 |
7.98 |
8.15 |
7.78 |
7.84 |
126277手 |
10045万 |
0.06 |
0.77% |
2022-02-11 |
8.05 |
8.18 |
7.77 |
7.78 |
171411手 |
13443万 |
-0.40 |
-4.89% |
2022-02-10 |
7.91 |
8.26 |
7.71 |
8.18 |
120536手 |
9588万 |
0.18 |
2.25% |
2022-02-09 |
7.99 |
8.28 |
7.85 |
8.00 |
207943手 |
16888万 |
0.11 |
1.39% |
2022-02-08 |
7.60 |
7.89 |
7.50 |
7.89 |
135847手 |
10605万 |
0.38 |
5.06% |
2022-02-07 |
6.92 |
7.64 |
6.92 |
7.51 |
352661手 |
25551万 |
0.23 |
3.16% |
2022-01-28 |
6.88 |
7.52 |
6.88 |
7.28 |
210421手 |
14895万 |
0.04 |
0.55% |
2022-01-27 |
7.58 |
7.62 |
7.24 |
7.24 |
115231手 |
8398万 |
-0.38 |
-4.99% |
2022-01-26 |
8.13 |
8.30 |
7.62 |
7.62 |
197002手 |
15431万 |
-0.40 |
-4.99% |
2022-01-25 |
8.03 |
8.42 |
8.02 |
8.02 |
156758手 |
12746万 |
-0.42 |
-4.98% |
2022-01-24 |
8.87 |
8.94 |
8.44 |
8.44 |
103714手 |
8773万 |
-0.44 |
-4.96% |
2022-01-21 |
9.00 |
9.20 |
8.80 |
8.88 |
71731手 |
6446万 |
-0.08 |
-0.89% |
2022-01-20 |
9.05 |
9.22 |
8.80 |
8.96 |
99930手 |
8992万 |
-0.20 |
-2.18% |
2022-01-19 |
9.09 |
9.47 |
8.90 |
9.16 |
168107手 |
15446万 |
0.05 |
0.55% |
2022-01-18 |
8.70 |
9.11 |
8.70 |
9.11 |
197713手 |
17872万 |
0.43 |
4.95% |
2022-01-17 |
9.03 |
9.04 |
8.68 |
8.68 |
180871手 |
15777万 |
-0.46 |
-5.03% |
2022-01-14 |
8.90 |
9.30 |
8.82 |
9.14 |
142575手 |
12896万 |
0.00 |
0.00% |
2022-01-13 |
9.51 |
9.66 |
9.14 |
9.14 |
197419手 |
18265万 |
-0.48 |
-4.99% |
2022-01-12 |
9.16 |
9.64 |
8.90 |
9.62 |
209011手 |
19650万 |
0.44 |
4.79% |
2022-01-11 |
9.50 |
9.71 |
9.18 |
9.18 |
253967手 |
23503万 |
-0.48 |
-4.97% |
2022-01-10 |
10.01 |
10.21 |
9.66 |
9.66 |
223039手 |
21937万 |
-0.51 |
-5.01% |
2022-01-07 |
9.63 |
10.17 |
9.51 |
10.17 |
260946手 |
26217万 |
0.48 |
4.95% |
2022-01-06 |
9.80 |
10.19 |
9.38 |
9.69 |
307542手 |
30277万 |
-0.01 |
-0.10% |
2022-01-05 |
9.48 |
9.70 |
9.30 |
9.70 |
239221手 |
23083万 |
0.46 |
4.98% |
2022-01-04 |
8.98 |
9.24 |
8.79 |
9.24 |
209575手 |
19100万 |
0.44 |
5.00% |