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 |
6.72 |
7.09 |
6.70 |
7.09 |
66336手 |
4640万 |
0.37 |
5.51% |
2022-06-22 |
6.79 |
6.88 |
6.71 |
6.72 |
22773手 |
1548万 |
-0.07 |
-1.03% |
2022-06-21 |
7.00 |
7.00 |
6.74 |
6.79 |
36304手 |
2488万 |
-0.20 |
-2.86% |
2022-06-20 |
6.85 |
6.99 |
6.77 |
6.99 |
36646手 |
2531万 |
0.14 |
2.04% |
2022-06-17 |
6.85 |
6.91 |
6.75 |
6.85 |
22038手 |
1505万 |
-0.02 |
-0.29% |
2022-06-16 |
6.88 |
6.93 |
6.84 |
6.87 |
23041手 |
1585万 |
0.01 |
0.15% |
2022-06-15 |
6.93 |
6.97 |
6.86 |
6.86 |
39000手 |
2691万 |
-0.03 |
-0.43% |
2022-06-14 |
6.95 |
6.95 |
6.72 |
6.89 |
32820手 |
2241万 |
-0.05 |
-0.72% |
2022-06-13 |
6.91 |
7.02 |
6.88 |
6.94 |
28325手 |
1963万 |
-0.04 |
-0.57% |
2022-06-10 |
6.90 |
7.09 |
6.83 |
6.98 |
24401手 |
1705万 |
0.04 |
0.58% |
2022-06-09 |
6.98 |
7.04 |
6.89 |
6.94 |
23821手 |
1655万 |
-0.04 |
-0.57% |
2022-06-08 |
7.09 |
7.09 |
6.82 |
6.98 |
27365手 |
1897万 |
-0.05 |
-0.71% |
2022-06-07 |
7.06 |
7.11 |
6.90 |
7.03 |
36939手 |
2579万 |
-0.05 |
-0.71% |
2022-06-06 |
7.12 |
7.17 |
7.06 |
7.08 |
44009手 |
3124万 |
-0.06 |
-0.84% |
2022-06-02 |
7.00 |
7.17 |
7.00 |
7.14 |
26214手 |
1863万 |
0.08 |
1.13% |
2022-06-01 |
6.93 |
7.06 |
6.90 |
7.06 |
39743手 |
2778万 |
0.11 |
1.58% |
2022-05-31 |
6.96 |
6.97 |
6.85 |
6.95 |
30590手 |
2118万 |
0.00 |
0.00% |
2022-05-30 |
6.76 |
6.96 |
6.69 |
6.95 |
48023手 |
3296万 |
0.19 |
2.81% |
2022-05-27 |
6.80 |
6.86 |
6.70 |
6.76 |
31877手 |
2159万 |
-0.03 |
-0.44% |
2022-05-26 |
6.59 |
6.85 |
6.54 |
6.79 |
51971手 |
3498万 |
0.21 |
3.19% |
2022-05-25 |
6.43 |
6.59 |
6.41 |
6.58 |
26406手 |
1722万 |
0.20 |
3.13% |
2022-05-24 |
6.68 |
6.87 |
6.37 |
6.38 |
49078手 |
3246万 |
-0.27 |
-4.06% |
2022-05-23 |
6.54 |
6.65 |
6.51 |
6.65 |
24196手 |
1594万 |
0.11 |
1.68% |
2022-05-20 |
6.62 |
6.62 |
6.50 |
6.54 |
29305手 |
1915万 |
-0.04 |
-0.61% |
2022-05-19 |
6.50 |
6.59 |
6.48 |
6.58 |
17922手 |
1172万 |
-0.01 |
-0.15% |
2022-05-18 |
6.48 |
6.65 |
6.48 |
6.59 |
24049手 |
1583万 |
0.09 |
1.39% |
2022-05-17 |
6.49 |
6.54 |
6.40 |
6.50 |
27448手 |
1776万 |
-0.01 |
-0.15% |
2022-05-16 |
6.53 |
6.74 |
6.50 |
6.51 |
31599手 |
2089万 |
-0.01 |
-0.15% |
2022-05-13 |
6.53 |
6.60 |
6.39 |
6.52 |
22704手 |
1471万 |
0.03 |
0.46% |
2022-05-12 |
6.40 |
6.62 |
6.37 |
6.49 |
30980手 |
2011万 |
0.02 |
0.31% |
2022-05-11 |
6.59 |
6.85 |
6.47 |
6.47 |
40199手 |
2671万 |
-0.12 |
-1.82% |
2022-05-10 |
6.40 |
6.63 |
6.39 |
6.59 |
36611手 |
2405万 |
0.07 |
1.07% |
2022-05-09 |
6.34 |
6.55 |
6.30 |
6.52 |
35425手 |
2289万 |
0.17 |
2.68% |
2022-05-06 |
6.23 |
6.44 |
6.19 |
6.35 |
39003手 |
2473万 |
0.03 |
0.47% |
2022-05-05 |
6.08 |
6.36 |
6.02 |
6.32 |
56922手 |
3558万 |
0.16 |
2.60% |
2022-04-29 |
6.09 |
6.39 |
6.00 |
6.16 |
56748手 |
3483万 |
0.07 |
1.15% |
2022-04-28 |
5.84 |
6.42 |
5.80 |
6.09 |
86635手 |
5335万 |
0.25 |
4.28% |
2022-04-27 |
5.56 |
5.89 |
5.47 |
5.84 |
39909手 |
2268万 |
0.20 |
3.55% |
2022-04-26 |
6.00 |
6.08 |
5.62 |
5.64 |
60378手 |
3531万 |
-0.41 |
-6.78% |
2022-04-25 |
6.60 |
6.60 |
6.00 |
6.05 |
63114手 |
3943万 |
-0.56 |
-8.47% |
2022-04-22 |
6.59 |
6.66 |
6.47 |
6.61 |
27505手 |
1807万 |
-0.01 |
-0.15% |
2022-04-21 |
6.72 |
6.91 |
6.60 |
6.62 |
49091手 |
3302万 |
-0.26 |
-3.78% |
2022-04-20 |
6.46 |
7.11 |
6.46 |
6.88 |
75499手 |
5150万 |
-0.30 |
-4.18% |
2022-04-19 |
7.13 |
7.22 |
7.10 |
7.18 |
17034手 |
1220万 |
0.06 |
0.84% |
2022-04-18 |
7.02 |
7.16 |
6.92 |
7.12 |
24016手 |
1697万 |
0.08 |
1.14% |
2022-04-15 |
7.15 |
7.19 |
6.98 |
7.04 |
32805手 |
2318万 |
-0.16 |
-2.22% |
2022-04-14 |
7.15 |
7.28 |
7.14 |
7.20 |
17512手 |
1258万 |
0.06 |
0.84% |
2022-04-13 |
7.33 |
7.33 |
7.14 |
7.14 |
22767手 |
1641万 |
-0.21 |
-2.86% |
2022-04-12 |
7.11 |
7.36 |
7.02 |
7.35 |
37902手 |
2728万 |
0.26 |
3.67% |
2022-04-11 |
7.30 |
7.34 |
7.03 |
7.09 |
33571手 |
2411万 |
-0.23 |
-3.14% |
2022-04-08 |
7.30 |
7.37 |
7.17 |
7.32 |
40973手 |
2977万 |
-0.04 |
-0.54% |
2022-04-07 |
7.39 |
7.65 |
7.32 |
7.36 |
46245手 |
3445万 |
-0.06 |
-0.81% |
2022-04-06 |
7.34 |
7.42 |
7.30 |
7.42 |
22609手 |
1669万 |
0.06 |
0.81% |
2022-04-01 |
7.41 |
7.46 |
7.29 |
7.36 |
27335手 |
2006万 |
-0.05 |
-0.68% |
2022-03-31 |
7.53 |
7.53 |
7.38 |
7.41 |
35008手 |
2606万 |
-0.08 |
-1.07% |
2022-03-30 |
7.47 |
7.55 |
7.41 |
7.49 |
33355手 |
2493万 |
0.00 |
0.00% |
2022-03-29 |
7.55 |
7.73 |
7.47 |
7.49 |
45800手 |
3474万 |
-0.05 |
-0.66% |
2022-03-28 |
7.58 |
7.65 |
7.36 |
7.54 |
43299手 |
3250万 |
-0.05 |
-0.66% |
2022-03-25 |
7.58 |
7.73 |
7.54 |
7.59 |
57063手 |
4348万 |
-0.01 |
-0.13% |
2022-03-24 |
7.75 |
7.85 |
7.56 |
7.60 |
104519手 |
8011万 |
-0.35 |
-4.40% |
2022-03-23 |
7.80 |
8.26 |
7.66 |
7.95 |
217669手 |
17237万 |
0.04 |
0.51% |
2022-03-22 |
7.40 |
7.91 |
7.30 |
7.91 |
54848手 |
4265万 |
0.72 |
10.01% |
2022-03-21 |
7.20 |
7.27 |
7.12 |
7.19 |
25455手 |
1831万 |
0.02 |
0.28% |
2022-03-18 |
7.11 |
7.21 |
7.06 |
7.17 |
30362手 |
2167万 |
0.03 |
0.42% |
2022-03-17 |
7.13 |
7.27 |
7.11 |
7.14 |
30369手 |
2184万 |
0.05 |
0.70% |
2022-03-16 |
6.97 |
7.10 |
6.79 |
7.09 |
41237手 |
2880万 |
0.19 |
2.75% |
2022-03-15 |
7.28 |
7.31 |
6.90 |
6.90 |
54869手 |
3891万 |
-0.38 |
-5.22% |
2022-03-14 |
7.42 |
7.57 |
7.28 |
7.28 |
38713手 |
2864万 |
-0.09 |
-1.22% |
2022-03-11 |
7.26 |
7.40 |
7.15 |
7.37 |
37366手 |
2717万 |
0.05 |
0.68% |
2022-03-10 |
7.25 |
7.43 |
7.24 |
7.32 |
42241手 |
3104万 |
0.18 |
2.52% |
2022-03-09 |
7.40 |
7.41 |
6.83 |
7.14 |
54799手 |
3895万 |
-0.23 |
-3.12% |
2022-03-08 |
7.64 |
7.70 |
7.33 |
7.37 |
51874手 |
3870万 |
-0.27 |
-3.53% |
2022-03-07 |
7.76 |
7.82 |
7.58 |
7.64 |
47768手 |
3681万 |
-0.07 |
-0.91% |
2022-03-04 |
7.88 |
7.96 |
7.69 |
7.71 |
46256手 |
3611万 |
-0.18 |
-2.28% |
2022-03-03 |
7.99 |
8.04 |
7.85 |
7.89 |
37551手 |
2974万 |
-0.14 |
-1.74% |
2022-03-02 |
8.04 |
8.08 |
7.96 |
8.03 |
33123手 |
2653万 |
0.00 |
0.00% |
2022-03-01 |
7.85 |
8.15 |
7.81 |
8.03 |
57964手 |
4633万 |
0.19 |
2.42% |
2022-02-28 |
7.95 |
7.99 |
7.78 |
7.84 |
40978手 |
3224万 |
-0.08 |
-1.01% |
2022-02-25 |
8.00 |
8.09 |
7.90 |
7.92 |
56063手 |
4474万 |
-0.17 |
-2.10% |
2022-02-24 |
7.99 |
8.27 |
7.86 |
8.09 |
123973手 |
9994万 |
0.08 |
1.00% |
2022-02-23 |
7.85 |
8.02 |
7.83 |
8.01 |
47064手 |
3745万 |
0.12 |
1.52% |
2022-02-22 |
7.84 |
8.05 |
7.77 |
7.89 |
63005手 |
4980万 |
0.06 |
0.77% |
2022-02-21 |
7.80 |
7.88 |
7.76 |
7.83 |
33159手 |
2594万 |
0.02 |
0.26% |
2022-02-18 |
7.87 |
7.89 |
7.76 |
7.81 |
24136手 |
1883万 |
-0.06 |
-0.76% |
2022-02-17 |
7.81 |
7.95 |
7.77 |
7.87 |
27810手 |
2187万 |
0.06 |
0.77% |
2022-02-16 |
7.82 |
7.85 |
7.75 |
7.81 |
20060手 |
1563万 |
-0.04 |
-0.51% |
2022-02-15 |
7.91 |
7.91 |
7.77 |
7.85 |
19247手 |
1507万 |
-0.02 |
-0.25% |
2022-02-14 |
7.75 |
7.96 |
7.72 |
7.87 |
32107手 |
2529万 |
0.10 |
1.29% |
2022-02-11 |
7.80 |
7.83 |
7.67 |
7.77 |
30776手 |
2386万 |
-0.06 |
-0.77% |
2022-02-10 |
7.81 |
7.91 |
7.78 |
7.83 |
29260手 |
2294万 |
-0.03 |
-0.38% |
2022-02-09 |
7.77 |
7.87 |
7.72 |
7.86 |
27320手 |
2137万 |
0.09 |
1.16% |
2022-02-08 |
7.65 |
7.78 |
7.58 |
7.77 |
25699手 |
1973万 |
0.16 |
2.10% |
2022-02-07 |
7.72 |
7.89 |
7.46 |
7.61 |
34013手 |
2577万 |
-0.05 |
-0.65% |
2022-01-28 |
7.46 |
7.78 |
7.31 |
7.66 |
38338手 |
2913万 |
0.26 |
3.51% |
2022-01-27 |
7.64 |
7.70 |
7.40 |
7.40 |
29877手 |
2239万 |
-0.24 |
-3.14% |
2022-01-26 |
7.63 |
7.75 |
7.51 |
7.64 |
31722手 |
2419万 |
-0.02 |
-0.26% |
2022-01-25 |
7.90 |
8.06 |
7.65 |
7.66 |
48209手 |
3781万 |
-0.21 |
-2.67% |
2022-01-24 |
7.90 |
7.92 |
7.80 |
7.87 |
24663手 |
1937万 |
0.00 |
0.00% |
2022-01-21 |
7.86 |
7.92 |
7.76 |
7.87 |
30119手 |
2359万 |
0.01 |
0.13% |
2022-01-20 |
7.98 |
8.01 |
7.86 |
7.86 |
38011手 |
3006万 |
-0.14 |
-1.75% |
2022-01-19 |
8.05 |
8.10 |
7.94 |
8.00 |
37363手 |
2990万 |
-0.06 |
-0.74% |
2022-01-18 |
8.13 |
8.18 |
8.06 |
8.06 |
33841手 |
2737万 |
-0.07 |
-0.86% |
2022-01-17 |
8.10 |
8.25 |
8.07 |
8.13 |
37616手 |
3064万 |
0.01 |
0.12% |
2022-01-14 |
8.21 |
8.28 |
8.10 |
8.12 |
34329手 |
2810万 |
-0.09 |
-1.10% |
2022-01-13 |
8.31 |
8.34 |
8.20 |
8.21 |
35496手 |
2927万 |
-0.08 |
-0.96% |
2022-01-12 |
8.13 |
8.32 |
8.12 |
8.29 |
36356手 |
2999万 |
0.16 |
1.97% |
2022-01-11 |
8.18 |
8.36 |
8.10 |
8.13 |
52803手 |
4335万 |
0.01 |
0.12% |
2022-01-10 |
8.10 |
8.22 |
8.01 |
8.12 |
41471手 |
3368万 |
0.02 |
0.25% |
2022-01-07 |
8.37 |
8.42 |
8.08 |
8.10 |
63230手 |
5199万 |
-0.27 |
-3.23% |
2022-01-06 |
8.43 |
8.43 |
8.27 |
8.37 |
37217手 |
3108万 |
0.04 |
0.48% |
2022-01-05 |
8.61 |
8.70 |
8.28 |
8.33 |
75647手 |
6362万 |
-0.31 |
-3.59% |