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 |
8.66 |
8.80 |
8.56 |
8.77 |
29011手 |
2523万 |
0.08 |
0.92% |
2022-06-22 |
8.74 |
8.85 |
8.64 |
8.69 |
35682手 |
3114万 |
-0.04 |
-0.46% |
2022-06-21 |
8.58 |
8.76 |
8.57 |
8.73 |
37541手 |
3261万 |
0.10 |
1.16% |
2022-06-20 |
8.56 |
8.65 |
8.49 |
8.63 |
22872手 |
1967万 |
0.09 |
1.05% |
2022-06-17 |
8.50 |
8.58 |
8.44 |
8.54 |
15823手 |
1348万 |
-0.02 |
-0.23% |
2022-06-16 |
8.57 |
8.67 |
8.49 |
8.56 |
26011手 |
2224万 |
-0.03 |
-0.35% |
2022-06-15 |
8.66 |
8.76 |
8.52 |
8.59 |
42162手 |
3641万 |
-0.05 |
-0.58% |
2022-06-14 |
8.48 |
8.65 |
8.33 |
8.64 |
35458手 |
3020万 |
0.09 |
1.05% |
2022-06-13 |
8.51 |
8.70 |
8.45 |
8.55 |
26769手 |
2287万 |
-0.07 |
-0.81% |
2022-06-10 |
8.50 |
8.64 |
8.42 |
8.62 |
30275手 |
2600万 |
0.07 |
0.82% |
2022-06-09 |
8.55 |
8.65 |
8.32 |
8.55 |
39591手 |
3375万 |
-0.01 |
-0.12% |
2022-06-08 |
8.60 |
8.64 |
8.35 |
8.56 |
28688手 |
2436万 |
0.01 |
0.12% |
2022-06-07 |
8.58 |
8.66 |
8.46 |
8.55 |
28116手 |
2402万 |
-0.04 |
-0.47% |
2022-06-06 |
8.59 |
8.66 |
8.50 |
8.59 |
31350手 |
2696万 |
0.05 |
0.58% |
2022-06-02 |
8.49 |
8.59 |
8.44 |
8.54 |
26723手 |
2276万 |
0.01 |
0.12% |
2022-06-01 |
8.47 |
8.63 |
8.41 |
8.53 |
28624手 |
2441万 |
0.06 |
0.71% |
2022-05-31 |
8.48 |
8.52 |
8.31 |
8.47 |
26792手 |
2260万 |
0.04 |
0.47% |
2022-05-30 |
8.26 |
8.46 |
8.23 |
8.43 |
33597手 |
2814万 |
0.17 |
2.06% |
2022-05-27 |
8.30 |
8.35 |
8.10 |
8.26 |
29575手 |
2429万 |
-0.02 |
-0.24% |
2022-05-26 |
8.10 |
8.30 |
8.07 |
8.28 |
30812手 |
2528万 |
0.18 |
2.22% |
2022-05-25 |
7.92 |
8.12 |
7.87 |
8.10 |
30690手 |
2476万 |
0.23 |
2.92% |
2022-05-24 |
8.19 |
8.23 |
7.87 |
7.87 |
31540手 |
2534万 |
-0.32 |
-3.91% |
2022-05-23 |
8.14 |
8.22 |
8.07 |
8.19 |
26590手 |
2169万 |
0.06 |
0.74% |
2022-05-20 |
8.13 |
8.22 |
8.02 |
8.13 |
28204手 |
2287万 |
0.08 |
0.99% |
2022-05-19 |
7.87 |
8.06 |
7.83 |
8.05 |
22917手 |
1829万 |
0.10 |
1.26% |
2022-05-18 |
7.90 |
8.08 |
7.86 |
7.95 |
28436手 |
2271万 |
0.05 |
0.63% |
2022-05-17 |
7.96 |
8.00 |
7.72 |
7.90 |
32807手 |
2586万 |
-0.11 |
-1.37% |
2022-05-16 |
8.22 |
8.54 |
7.94 |
8.01 |
78820手 |
6462万 |
-0.14 |
-1.72% |
2022-05-13 |
7.80 |
8.15 |
7.77 |
8.15 |
71567手 |
5726万 |
0.40 |
5.16% |
2022-05-12 |
7.59 |
7.84 |
7.56 |
7.75 |
34556手 |
2680万 |
0.12 |
1.57% |
2022-05-11 |
7.77 |
7.86 |
7.63 |
7.63 |
64505手 |
5010万 |
-0.14 |
-1.80% |
2022-05-10 |
7.62 |
7.90 |
7.59 |
7.77 |
58556手 |
4531万 |
-0.16 |
-2.02% |
2022-05-09 |
8.00 |
8.31 |
7.59 |
7.93 |
119131手 |
9395万 |
0.03 |
0.38% |
2022-05-06 |
7.30 |
7.90 |
7.21 |
7.90 |
59007手 |
4460万 |
0.50 |
6.76% |
2022-05-05 |
7.19 |
7.55 |
7.13 |
7.40 |
31671手 |
2336万 |
0.21 |
2.92% |
2022-04-29 |
6.89 |
7.25 |
6.89 |
7.19 |
36352手 |
2578万 |
0.36 |
5.27% |
2022-04-28 |
6.80 |
6.97 |
6.72 |
6.83 |
31231手 |
2143万 |
0.01 |
0.15% |
2022-04-27 |
6.58 |
6.85 |
6.40 |
6.82 |
33776手 |
2233万 |
0.30 |
4.60% |
2022-04-26 |
6.93 |
6.96 |
6.50 |
6.52 |
42703手 |
2873万 |
-0.36 |
-5.23% |
2022-04-25 |
7.55 |
7.55 |
6.88 |
6.88 |
44350手 |
3196万 |
-0.76 |
-9.95% |
2022-04-22 |
7.71 |
7.78 |
7.55 |
7.64 |
26742手 |
2045万 |
-0.09 |
-1.16% |
2022-04-21 |
8.08 |
8.12 |
7.71 |
7.73 |
29617手 |
2337万 |
-0.43 |
-5.27% |
2022-04-20 |
8.21 |
8.25 |
8.06 |
8.16 |
16990手 |
1388万 |
0.02 |
0.25% |
2022-04-19 |
8.03 |
8.19 |
8.02 |
8.14 |
18719手 |
1520万 |
0.11 |
1.37% |
2022-04-18 |
8.35 |
8.35 |
8.02 |
8.03 |
43236手 |
3495万 |
-0.27 |
-3.25% |
2022-04-15 |
8.46 |
8.51 |
8.14 |
8.30 |
40892手 |
3400万 |
-0.21 |
-2.47% |
2022-04-14 |
8.19 |
8.57 |
8.19 |
8.51 |
40496手 |
3416万 |
0.31 |
3.78% |
2022-04-13 |
8.32 |
8.35 |
8.20 |
8.20 |
21041手 |
1741万 |
-0.16 |
-1.91% |
2022-04-12 |
8.10 |
8.43 |
7.97 |
8.36 |
23407手 |
1927万 |
0.28 |
3.46% |
2022-04-11 |
8.15 |
8.43 |
8.01 |
8.08 |
25198手 |
2056万 |
-0.19 |
-2.30% |
2022-04-08 |
8.42 |
8.49 |
8.19 |
8.27 |
21346手 |
1767万 |
-0.15 |
-1.78% |
2022-04-07 |
8.72 |
8.73 |
8.40 |
8.42 |
25390手 |
2169万 |
-0.34 |
-3.88% |
2022-04-06 |
8.64 |
8.78 |
8.57 |
8.76 |
21745手 |
1890万 |
0.14 |
1.62% |
2022-04-01 |
8.73 |
8.75 |
8.55 |
8.62 |
32707手 |
2823万 |
-0.15 |
-1.71% |
2022-03-31 |
8.84 |
8.90 |
8.73 |
8.77 |
29308手 |
2588万 |
-0.09 |
-1.02% |
2022-03-30 |
8.93 |
8.97 |
8.84 |
8.86 |
32031手 |
2847万 |
0.01 |
0.11% |
2022-03-29 |
9.03 |
9.05 |
8.85 |
8.85 |
31471手 |
2805万 |
-0.07 |
-0.79% |
2022-03-28 |
8.94 |
9.08 |
8.86 |
8.92 |
21406手 |
1916万 |
-0.15 |
-1.65% |
2022-03-25 |
9.19 |
9.26 |
9.05 |
9.07 |
26621手 |
2431万 |
-0.09 |
-0.98% |
2022-03-24 |
9.12 |
9.23 |
9.07 |
9.16 |
39879手 |
3648万 |
-0.05 |
-0.54% |
2022-03-23 |
9.09 |
9.24 |
8.87 |
9.21 |
72534手 |
6597万 |
0.31 |
3.48% |
2022-03-22 |
8.64 |
9.02 |
8.60 |
8.90 |
44962手 |
3970万 |
0.14 |
1.60% |
2022-03-21 |
8.54 |
8.85 |
8.54 |
8.76 |
34020手 |
2952万 |
0.24 |
2.82% |
2022-03-18 |
8.53 |
8.56 |
8.42 |
8.52 |
21998手 |
1872万 |
0.04 |
0.47% |
2022-03-17 |
8.52 |
8.67 |
8.47 |
8.48 |
30595手 |
2614万 |
0.03 |
0.35% |
2022-03-16 |
8.29 |
8.49 |
8.10 |
8.45 |
40414手 |
3347万 |
0.32 |
3.94% |
2022-03-15 |
8.44 |
8.55 |
8.11 |
8.13 |
37186手 |
3097万 |
-0.35 |
-4.13% |
2022-03-14 |
8.76 |
8.98 |
8.48 |
8.48 |
28681手 |
2497万 |
-0.37 |
-4.18% |
2022-03-11 |
8.71 |
8.86 |
8.50 |
8.85 |
25770手 |
2231万 |
0.09 |
1.03% |
2022-03-10 |
8.82 |
8.94 |
8.76 |
8.76 |
28900手 |
2560万 |
0.06 |
0.69% |
2022-03-09 |
8.95 |
9.02 |
8.40 |
8.70 |
38411手 |
3343万 |
-0.21 |
-2.36% |
2022-03-08 |
9.25 |
9.25 |
8.86 |
8.91 |
29214手 |
2633万 |
-0.32 |
-3.47% |
2022-03-07 |
9.45 |
9.45 |
9.18 |
9.23 |
20906手 |
1942万 |
-0.16 |
-1.70% |
2022-03-04 |
9.50 |
9.57 |
9.37 |
9.39 |
20924手 |
1976万 |
-0.19 |
-1.98% |
2022-03-03 |
9.56 |
9.62 |
9.47 |
9.58 |
27165手 |
2594万 |
0.06 |
0.63% |
2022-03-02 |
9.43 |
9.53 |
9.39 |
9.52 |
24555手 |
2328万 |
0.06 |
0.63% |
2022-03-01 |
9.35 |
9.50 |
9.35 |
9.46 |
23551手 |
2225万 |
0.12 |
1.28% |
2022-02-28 |
9.38 |
9.40 |
9.13 |
9.34 |
18037手 |
1671万 |
-0.03 |
-0.32% |
2022-02-25 |
9.27 |
9.55 |
9.27 |
9.37 |
37057手 |
3498万 |
0.14 |
1.52% |
2022-02-24 |
9.49 |
9.60 |
9.11 |
9.23 |
46040手 |
4304万 |
-0.32 |
-3.35% |
2022-02-23 |
9.40 |
9.57 |
9.40 |
9.55 |
28740手 |
2735万 |
0.12 |
1.27% |
2022-02-22 |
9.53 |
9.55 |
9.37 |
9.43 |
26540手 |
2502万 |
-0.12 |
-1.26% |
2022-02-21 |
9.48 |
9.59 |
9.37 |
9.55 |
28331手 |
2693万 |
0.11 |
1.17% |
2022-02-18 |
9.34 |
9.46 |
9.27 |
9.44 |
24311手 |
2275万 |
0.04 |
0.43% |
2022-02-17 |
9.47 |
9.57 |
9.32 |
9.40 |
35454手 |
3356万 |
0.08 |
0.86% |
2022-02-16 |
9.25 |
9.37 |
9.20 |
9.32 |
19755手 |
1840万 |
0.10 |
1.08% |
2022-02-15 |
9.19 |
9.27 |
9.12 |
9.22 |
18318手 |
1686万 |
0.00 |
0.00% |
2022-02-14 |
9.40 |
9.45 |
9.19 |
9.22 |
35856手 |
3341万 |
-0.33 |
-3.46% |
2022-02-11 |
9.40 |
9.87 |
9.33 |
9.55 |
52887手 |
5068万 |
0.12 |
1.27% |