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 |
2023-09-22 |
7.27 |
7.35 |
7.20 |
7.26 |
98818手 |
7164万 |
0.00 |
0.00% |
2023-09-21 |
7.31 |
7.36 |
7.20 |
7.26 |
142507手 |
10388万 |
0.01 |
0.14% |
2023-09-20 |
7.19 |
7.33 |
7.12 |
7.25 |
137508手 |
9962万 |
0.07 |
0.97% |
2023-09-19 |
7.23 |
7.23 |
7.12 |
7.18 |
99501手 |
7131万 |
-0.05 |
-0.69% |
2023-09-18 |
7.26 |
7.26 |
7.08 |
7.23 |
134503手 |
9631万 |
-0.01 |
-0.14% |
2023-09-15 |
7.30 |
7.34 |
7.20 |
7.24 |
95693手 |
6948万 |
0.00 |
0.00% |
2023-09-14 |
7.23 |
7.26 |
7.18 |
7.24 |
78725手 |
5679万 |
0.01 |
0.14% |
2023-09-13 |
7.29 |
7.33 |
7.19 |
7.23 |
85891手 |
6232万 |
-0.08 |
-1.09% |
2023-09-12 |
7.31 |
7.35 |
7.26 |
7.31 |
103710手 |
7577万 |
0.00 |
0.00% |
2023-09-11 |
7.28 |
7.33 |
7.14 |
7.31 |
179899手 |
13004万 |
0.05 |
0.69% |
2023-09-08 |
7.26 |
7.38 |
7.26 |
7.26 |
90866手 |
6648万 |
-0.01 |
-0.14% |
2023-09-07 |
7.28 |
7.36 |
7.25 |
7.27 |
103638手 |
7555万 |
-0.03 |
-0.41% |
2023-09-06 |
7.42 |
7.42 |
7.25 |
7.30 |
133014手 |
9717万 |
-0.13 |
-1.75% |
2023-09-05 |
7.54 |
7.56 |
7.35 |
7.43 |
171195手 |
12711万 |
-0.09 |
-1.20% |
2023-09-04 |
7.41 |
7.62 |
7.38 |
7.52 |
240891手 |
18131万 |
0.18 |
2.45% |
2023-09-01 |
7.23 |
7.39 |
7.21 |
7.34 |
229762手 |
16839万 |
0.13 |
1.80% |
2023-08-31 |
7.31 |
7.48 |
7.19 |
7.21 |
203806手 |
14905万 |
-0.05 |
-0.69% |
2023-08-30 |
7.32 |
7.39 |
7.24 |
7.26 |
122412手 |
8942万 |
-0.05 |
-0.68% |
2023-08-29 |
7.22 |
7.34 |
7.18 |
7.31 |
157420手 |
11472万 |
0.09 |
1.25% |
2023-08-28 |
7.50 |
7.54 |
7.18 |
7.22 |
188776手 |
13853万 |
-0.04 |
-0.55% |
2023-08-25 |
7.21 |
7.40 |
7.16 |
7.26 |
119061手 |
8665万 |
0.06 |
0.83% |
2023-08-24 |
7.30 |
7.35 |
7.17 |
7.20 |
134662手 |
9746万 |
-0.07 |
-0.96% |
2023-08-23 |
7.35 |
7.39 |
7.25 |
7.27 |
65366手 |
4782万 |
-0.10 |
-1.36% |
2023-08-22 |
7.35 |
7.40 |
7.26 |
7.37 |
76145手 |
5590万 |
0.07 |
0.96% |
2023-08-21 |
7.34 |
7.44 |
7.30 |
7.30 |
75566手 |
5566万 |
-0.06 |
-0.81% |
2023-08-18 |
7.47 |
7.56 |
7.35 |
7.36 |
75841手 |
5633万 |
-0.12 |
-1.60% |
2023-08-17 |
7.48 |
7.51 |
7.41 |
7.48 |
88333手 |
6587万 |
-0.03 |
-0.40% |
2023-08-16 |
7.53 |
7.56 |
7.45 |
7.51 |
73315手 |
5512万 |
-0.05 |
-0.66% |
2023-08-15 |
7.59 |
7.73 |
7.52 |
7.56 |
130346手 |
9916万 |
0.00 |
0.00% |
2023-08-14 |
7.46 |
7.58 |
7.35 |
7.56 |
137505手 |
10275万 |
0.06 |
0.80% |
2023-08-11 |
7.72 |
7.72 |
7.48 |
7.50 |
145492手 |
10975万 |
-0.19 |
-2.47% |
2023-08-10 |
7.67 |
7.75 |
7.64 |
7.69 |
121170手 |
9329万 |
0.03 |
0.39% |
2023-08-09 |
7.86 |
7.87 |
7.63 |
7.66 |
147375手 |
11344万 |
-0.21 |
-2.67% |
2023-08-08 |
7.89 |
7.90 |
7.79 |
7.87 |
73104手 |
5742万 |
0.01 |
0.13% |
2023-08-07 |
7.90 |
7.95 |
7.81 |
7.86 |
112135手 |
8822万 |
-0.06 |
-0.76% |
2023-08-04 |
8.09 |
8.14 |
7.89 |
7.92 |
147629手 |
11758万 |
-0.16 |
-1.98% |
2023-08-03 |
8.08 |
8.11 |
7.98 |
8.08 |
89199手 |
7182万 |
-0.01 |
-0.12% |
2023-08-02 |
8.06 |
8.18 |
8.02 |
8.09 |
123867手 |
10035万 |
0.02 |
0.25% |
2023-08-01 |
8.04 |
8.12 |
7.96 |
8.07 |
147711手 |
11890万 |
0.08 |
1.00% |
2023-07-31 |
8.04 |
8.16 |
7.96 |
7.99 |
178624手 |
14355万 |
-0.06 |
-0.74% |
2023-07-28 |
8.08 |
8.13 |
7.97 |
8.05 |
113070手 |
9103万 |
-0.05 |
-0.62% |
2023-07-27 |
8.10 |
8.21 |
8.07 |
8.10 |
108379手 |
8807万 |
0.01 |
0.12% |
2023-07-26 |
8.18 |
8.18 |
8.07 |
8.09 |
95920手 |
7793万 |
-0.10 |
-1.22% |
2023-07-25 |
8.09 |
8.25 |
8.09 |
8.19 |
161455手 |
13208万 |
0.09 |
1.11% |
2023-07-24 |
8.04 |
8.23 |
7.93 |
8.10 |
164861手 |
13322万 |
0.07 |
0.87% |
2023-07-21 |
8.10 |
8.11 |
7.97 |
8.03 |
107592手 |
8646万 |
-0.04 |
-0.50% |
2023-07-20 |
8.15 |
8.23 |
8.04 |
8.07 |
167333手 |
13618万 |
-0.10 |
-1.22% |
2023-07-19 |
8.04 |
8.24 |
8.04 |
8.17 |
228831手 |
18654万 |
0.10 |
1.24% |
2023-07-18 |
8.00 |
8.14 |
7.92 |
8.07 |
121173手 |
9791万 |
0.04 |
0.50% |
2023-07-17 |
7.99 |
8.08 |
7.89 |
8.03 |
131796手 |
10508万 |
-0.01 |
-0.12% |
2023-07-14 |
7.90 |
8.07 |
7.86 |
8.04 |
162900手 |
13052万 |
0.14 |
1.77% |
2023-07-13 |
7.86 |
7.93 |
7.83 |
7.90 |
103535手 |
8162万 |
0.05 |
0.64% |
2023-07-12 |
7.87 |
8.00 |
7.83 |
7.85 |
144060手 |
11393万 |
-0.06 |
-0.76% |
2023-07-11 |
7.90 |
7.94 |
7.83 |
7.91 |
116852手 |
9220万 |
0.02 |
0.25% |
2023-07-10 |
7.80 |
7.92 |
7.78 |
7.89 |
126051手 |
9905万 |
0.05 |
0.64% |
2023-07-07 |
7.74 |
7.85 |
7.70 |
7.84 |
99356手 |
7745万 |
0.09 |
1.16% |
2023-07-06 |
7.78 |
7.86 |
7.72 |
7.75 |
105895手 |
8230万 |
-0.04 |
-0.51% |
2023-07-05 |
7.80 |
7.88 |
7.76 |
7.79 |
86273手 |
6737万 |
-0.01 |
-0.13% |
2023-07-04 |
7.94 |
7.98 |
7.80 |
7.80 |
116442手 |
9147万 |
-0.14 |
-1.76% |
2023-07-03 |
7.90 |
8.05 |
7.89 |
7.94 |
157770手 |
12551万 |
0.04 |
0.51% |
2023-06-30 |
7.80 |
7.95 |
7.77 |
7.90 |
150935手 |
11898万 |
0.07 |
0.89% |
2023-06-29 |
7.71 |
7.87 |
7.68 |
7.83 |
117631手 |
9200万 |
0.10 |
1.29% |
2023-06-28 |
7.73 |
7.77 |
7.67 |
7.73 |
86430手 |
6677万 |
0.02 |
0.26% |
2023-06-27 |
7.45 |
7.74 |
7.44 |
7.71 |
121557手 |
9319万 |
0.22 |
2.94% |
2023-06-26 |
7.54 |
7.63 |
7.47 |
7.49 |
108991手 |
8218万 |
-0.05 |
-0.66% |
2023-06-21 |
7.59 |
7.67 |
7.52 |
7.54 |
122537手 |
9289万 |
-0.14 |
-1.82% |
2023-06-20 |
7.77 |
7.77 |
7.67 |
7.68 |
80539手 |
6208万 |
-0.04 |
-0.52% |
2023-06-19 |
7.79 |
7.82 |
7.67 |
7.72 |
110686手 |
8555万 |
-0.04 |
-0.52% |
2023-06-16 |
7.89 |
7.94 |
7.73 |
7.76 |
162949手 |
12724万 |
1.28 |
19.75% |