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 |
6.78 |
7.01 |
6.77 |
6.96 |
213832手 |
14750万 |
0.17 |
2.50% |
2022-06-22 |
6.87 |
7.00 |
6.78 |
6.79 |
158842手 |
10924万 |
-0.08 |
-1.16% |
2022-06-21 |
6.88 |
6.94 |
6.80 |
6.87 |
144637手 |
9950万 |
0.01 |
0.15% |
2022-06-20 |
6.95 |
7.00 |
6.86 |
6.86 |
182589手 |
12647万 |
-0.10 |
-1.44% |
2022-06-17 |
6.92 |
7.06 |
6.83 |
6.96 |
276829手 |
19208万 |
-0.05 |
-0.71% |
2022-06-16 |
7.25 |
7.27 |
6.99 |
7.01 |
364812手 |
25922万 |
-0.25 |
-3.44% |
2022-06-15 |
7.14 |
7.57 |
7.13 |
7.26 |
699684手 |
51334万 |
0.17 |
2.40% |
2022-06-14 |
6.71 |
7.13 |
6.66 |
7.09 |
382678手 |
26321万 |
0.31 |
4.57% |
2022-06-13 |
6.76 |
6.84 |
6.70 |
6.78 |
220951手 |
14943万 |
-0.08 |
-1.17% |
2022-06-10 |
6.65 |
6.87 |
6.62 |
6.86 |
295824手 |
19984万 |
0.17 |
2.54% |
2022-06-09 |
6.72 |
6.86 |
6.65 |
6.69 |
230765手 |
15600万 |
-0.05 |
-0.74% |
2022-06-08 |
6.69 |
6.78 |
6.61 |
6.74 |
243776手 |
16335万 |
0.07 |
1.05% |
2022-06-07 |
6.71 |
6.86 |
6.63 |
6.67 |
292089手 |
19674万 |
-0.15 |
-2.20% |
2022-06-06 |
6.50 |
6.95 |
6.49 |
6.82 |
434285手 |
29462万 |
0.26 |
3.96% |
2022-06-02 |
6.37 |
6.74 |
6.37 |
6.56 |
289971手 |
19017万 |
0.13 |
2.02% |
2022-06-01 |
6.45 |
6.49 |
6.37 |
6.43 |
151558手 |
9740万 |
-0.01 |
-0.15% |
2022-05-31 |
6.37 |
6.49 |
6.35 |
6.44 |
157898手 |
10134万 |
0.07 |
1.10% |
2022-05-30 |
6.45 |
6.46 |
6.33 |
6.37 |
165968手 |
10602万 |
-0.08 |
-1.24% |
2022-05-27 |
6.47 |
6.58 |
6.38 |
6.45 |
220662手 |
14318万 |
-0.10 |
-1.53% |
2022-05-26 |
6.31 |
6.90 |
6.27 |
6.55 |
352922手 |
23216万 |
0.18 |
2.83% |
2022-05-25 |
6.28 |
6.39 |
6.28 |
6.37 |
73749手 |
4683万 |
0.05 |
0.79% |
2022-05-24 |
6.51 |
6.55 |
6.28 |
6.32 |
161150手 |
10319万 |
-0.19 |
-2.92% |
2022-05-23 |
6.47 |
6.52 |
6.44 |
6.51 |
92612手 |
6005万 |
0.04 |
0.62% |
2022-05-20 |
6.39 |
6.49 |
6.39 |
6.47 |
115481手 |
7438万 |
0.09 |
1.41% |
2022-05-19 |
6.30 |
6.39 |
6.28 |
6.38 |
93369手 |
5919万 |
0.01 |
0.16% |
2022-05-18 |
6.38 |
6.44 |
6.33 |
6.37 |
114823手 |
7338万 |
-0.01 |
-0.16% |
2022-05-17 |
6.37 |
6.40 |
6.30 |
6.38 |
93778手 |
5942万 |
0.01 |
0.16% |
2022-05-16 |
6.42 |
6.46 |
6.32 |
6.37 |
109840手 |
7013万 |
-0.03 |
-0.47% |
2022-05-13 |
6.41 |
6.47 |
6.35 |
6.40 |
107386手 |
6868万 |
0.06 |
0.95% |
2022-05-12 |
6.29 |
6.40 |
6.27 |
6.34 |
119654手 |
7572万 |
0.01 |
0.16% |
2022-05-11 |
6.29 |
6.49 |
6.23 |
6.33 |
199919手 |
12752万 |
0.07 |
1.12% |
2022-05-10 |
6.10 |
6.27 |
6.07 |
6.26 |
188186手 |
11641万 |
0.06 |
0.97% |
2022-05-09 |
6.19 |
6.28 |
6.15 |
6.20 |
126196手 |
7834万 |
0.01 |
0.16% |
2022-05-06 |
6.35 |
6.40 |
6.17 |
6.19 |
160151手 |
10021万 |
-0.24 |
-3.73% |
2022-05-05 |
6.45 |
6.56 |
6.36 |
6.43 |
246104手 |
15827万 |
-0.13 |
-1.98% |
2022-04-29 |
6.29 |
6.77 |
6.28 |
6.56 |
466237手 |
30164万 |
0.41 |
6.67% |
2022-04-28 |
6.35 |
6.43 |
6.14 |
6.15 |
615048手 |
38206万 |
-0.67 |
-9.82% |
2022-04-27 |
6.54 |
6.82 |
6.47 |
6.82 |
219721手 |
14597万 |
0.12 |
1.79% |
2022-04-26 |
7.22 |
7.28 |
6.67 |
6.70 |
310410手 |
21520万 |
-0.57 |
-7.84% |
2022-04-25 |
7.53 |
7.54 |
7.26 |
7.27 |
258947手 |
19220万 |
-0.31 |
-4.09% |
2022-04-22 |
7.56 |
7.63 |
7.47 |
7.58 |
143681手 |
10855万 |
0.05 |
0.66% |
2022-04-21 |
7.63 |
7.68 |
7.50 |
7.53 |
149049手 |
11307万 |
-0.09 |
-1.18% |
2022-04-20 |
7.74 |
7.78 |
7.58 |
7.62 |
135581手 |
10439万 |
-0.10 |
-1.29% |
2022-04-19 |
7.62 |
7.78 |
7.61 |
7.72 |
142421手 |
10949万 |
0.10 |
1.31% |
2022-04-18 |
7.75 |
7.75 |
7.52 |
7.62 |
160946手 |
12247万 |
-0.21 |
-2.68% |
2022-04-15 |
7.90 |
7.96 |
7.78 |
7.83 |
180135手 |
14147万 |
-0.11 |
-1.39% |
2022-04-14 |
7.91 |
7.99 |
7.85 |
7.94 |
155632手 |
12348万 |
0.08 |
1.02% |
2022-04-13 |
7.85 |
7.96 |
7.81 |
7.86 |
145361手 |
11446万 |
-0.05 |
-0.63% |
2022-04-12 |
7.66 |
8.01 |
7.64 |
7.91 |
210847手 |
16554万 |
0.21 |
2.73% |
2022-04-11 |
7.85 |
7.88 |
7.63 |
7.70 |
166648手 |
12931万 |
-0.17 |
-2.16% |
2022-04-08 |
7.76 |
7.90 |
7.71 |
7.87 |
165466手 |
12932万 |
0.11 |
1.42% |
2022-04-07 |
7.87 |
7.96 |
7.75 |
7.76 |
162054手 |
12696万 |
-0.15 |
-1.90% |
2022-04-06 |
7.81 |
7.92 |
7.81 |
7.91 |
162718手 |
12799万 |
0.05 |
0.64% |
2022-04-01 |
7.71 |
7.88 |
7.68 |
7.86 |
181301手 |
14172万 |
0.12 |
1.55% |
2022-03-31 |
7.70 |
7.80 |
7.68 |
7.74 |
123188手 |
9541万 |
-0.04 |
-0.51% |
2022-03-30 |
7.59 |
7.80 |
7.57 |
7.78 |
197778手 |
15241万 |
0.23 |
3.05% |
2022-03-29 |
7.61 |
7.63 |
7.51 |
7.55 |
70404手 |
5324万 |
-0.05 |
-0.66% |
2022-03-28 |
7.54 |
7.64 |
7.46 |
7.60 |
121959手 |
9215万 |
0.03 |
0.40% |
2022-03-25 |
7.61 |
7.70 |
7.56 |
7.57 |
84014手 |
6404万 |
-0.02 |
-0.26% |
2022-03-24 |
7.69 |
7.72 |
7.57 |
7.59 |
107412手 |
8200万 |
-0.13 |
-1.68% |
2022-03-23 |
7.71 |
7.74 |
7.67 |
7.72 |
102300手 |
7888万 |
0.03 |
0.39% |
2022-03-22 |
7.66 |
7.76 |
7.62 |
7.69 |
103320手 |
7936万 |
0.00 |
0.00% |
2022-03-21 |
7.78 |
7.81 |
7.63 |
7.69 |
149007手 |
11496万 |
-0.10 |
-1.28% |
2022-03-18 |
7.72 |
7.84 |
7.70 |
7.79 |
181118手 |
14081万 |
0.04 |
0.52% |
2022-03-17 |
7.87 |
7.90 |
7.72 |
7.75 |
224607手 |
17481万 |
-0.05 |
-0.64% |
2022-03-16 |
7.56 |
7.83 |
7.34 |
7.80 |
279285手 |
21286万 |
0.45 |
6.12% |
2022-03-15 |
7.65 |
7.73 |
7.34 |
7.35 |
171111手 |
12925万 |
-0.33 |
-4.30% |
2022-03-14 |
7.63 |
7.83 |
7.61 |
7.68 |
136799手 |
10557万 |
-0.06 |
-0.78% |
2022-03-11 |
7.57 |
7.80 |
7.43 |
7.74 |
166256手 |
12636万 |
0.12 |
1.57% |
2022-03-10 |
7.78 |
7.79 |
7.62 |
7.62 |
137620手 |
10609万 |
0.02 |
0.26% |
2022-03-09 |
7.90 |
7.97 |
7.36 |
7.60 |
210513手 |
16173万 |
-0.33 |
-4.16% |
2022-03-08 |
8.11 |
8.19 |
7.91 |
7.93 |
130395手 |
10492万 |
-0.20 |
-2.46% |
2022-03-07 |
8.23 |
8.25 |
8.11 |
8.13 |
102606手 |
8387万 |
-0.10 |
-1.22% |
2022-03-04 |
8.25 |
8.28 |
8.19 |
8.23 |
75506手 |
6218万 |
-0.04 |
-0.48% |
2022-03-03 |
8.27 |
8.32 |
8.25 |
8.27 |
72932手 |
6038万 |
0.00 |
0.00% |
2022-03-02 |
8.22 |
8.28 |
8.21 |
8.27 |
73909手 |
6101万 |
0.00 |
0.00% |
2022-03-01 |
8.25 |
8.30 |
8.20 |
8.27 |
79263手 |
6531万 |
0.02 |
0.24% |
2022-02-28 |
8.20 |
8.26 |
8.15 |
8.25 |
91106手 |
7483万 |
0.04 |
0.49% |
2022-02-25 |
8.26 |
8.29 |
8.17 |
8.21 |
115364手 |
9497万 |
0.02 |
0.24% |
2022-02-24 |
8.51 |
8.53 |
8.11 |
8.19 |
229462手 |
19028万 |
-0.36 |
-4.21% |
2022-02-23 |
8.52 |
8.57 |
8.49 |
8.55 |
83568手 |
7126万 |
0.05 |
0.59% |
2022-02-22 |
8.57 |
8.61 |
8.49 |
8.50 |
102172手 |
8731万 |
-0.11 |
-1.28% |
2022-02-21 |
8.59 |
8.65 |
8.56 |
8.61 |
98134手 |
8438万 |
0.01 |
0.12% |
2022-02-18 |
8.50 |
8.62 |
8.50 |
8.60 |
87882手 |
7529万 |
0.02 |
0.23% |
2022-02-17 |
8.64 |
8.70 |
8.54 |
8.58 |
84210手 |
7246万 |
-0.05 |
-0.58% |
2022-02-16 |
8.60 |
8.69 |
8.59 |
8.63 |
82553手 |
7121万 |
0.07 |
0.82% |
2022-02-15 |
8.58 |
8.61 |
8.52 |
8.56 |
79449手 |
6804万 |
-0.02 |
-0.23% |
2022-02-14 |
8.66 |
8.73 |
8.55 |
8.58 |
156981手 |
13558万 |
-0.19 |
-2.17% |
2022-02-11 |
8.77 |
8.86 |
8.73 |
8.77 |
157763手 |
13889万 |
0.00 |
0.00% |
2022-02-10 |
8.72 |
8.79 |
8.69 |
8.77 |
105027手 |
9192万 |
0.05 |
0.57% |
2022-02-09 |
8.73 |
8.77 |
8.67 |
8.72 |
125646手 |
10959万 |
0.02 |
0.23% |
2022-02-08 |
8.55 |
8.70 |
8.52 |
8.70 |
143139手 |
12327万 |
0.15 |
1.75% |
2022-02-07 |
8.53 |
8.58 |
8.47 |
8.55 |
117427手 |
10019万 |
0.08 |
0.94% |
2022-01-28 |
8.69 |
8.69 |
8.40 |
8.47 |
149535手 |
12717万 |
0.00 |
0.00% |
2022-01-27 |
8.57 |
8.64 |
8.47 |
8.47 |
122652手 |
10473万 |
-0.16 |
-1.85% |
2022-01-26 |
8.51 |
8.69 |
8.49 |
8.63 |
160751手 |
13790万 |
0.07 |
0.82% |
2022-01-25 |
8.75 |
8.82 |
8.55 |
8.56 |
221333手 |
19251万 |
-0.20 |
-2.28% |
2022-01-24 |
8.76 |
8.84 |
8.73 |
8.76 |
148905手 |
13091万 |
-0.01 |
-0.11% |
2022-01-21 |
8.79 |
8.80 |
8.73 |
8.77 |
115001手 |
10075万 |
-0.03 |
-0.34% |
2022-01-20 |
8.71 |
8.86 |
8.70 |
8.80 |
174880手 |
15376万 |
0.06 |
0.69% |
2022-01-19 |
8.70 |
8.79 |
8.68 |
8.74 |
107951手 |
9436万 |
0.02 |
0.23% |
2022-01-18 |
8.70 |
8.77 |
8.64 |
8.72 |
131505手 |
11453万 |
0.03 |
0.34% |
2022-01-17 |
8.65 |
8.72 |
8.61 |
8.69 |
120005手 |
10399万 |
0.02 |
0.23% |
2022-01-14 |
8.76 |
8.80 |
8.62 |
8.67 |
172062手 |
14955万 |
-0.12 |
-1.36% |
2022-01-13 |
8.84 |
8.87 |
8.78 |
8.79 |
115164手 |
10158万 |
-0.05 |
-0.57% |
2022-01-12 |
8.84 |
8.85 |
8.77 |
8.84 |
117354手 |
10336万 |
-0.01 |
-0.11% |
2022-01-11 |
8.77 |
8.91 |
8.76 |
8.85 |
193122手 |
17072万 |
0.07 |
0.80% |
2022-01-10 |
8.73 |
8.92 |
8.72 |
8.78 |
146031手 |
12820万 |
0.02 |
0.23% |
2022-01-07 |
8.78 |
8.85 |
8.74 |
8.76 |
170404手 |
14976万 |
0.00 |
0.00% |
2022-01-06 |
8.76 |
8.84 |
8.74 |
8.76 |
167448手 |
14698万 |
-0.04 |
-0.46% |