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 |
7.36 |
7.36 |
7.25 |
7.35 |
40206手 |
2936万 |
0.08 |
1.10% |
2022-06-22 |
7.45 |
7.46 |
7.26 |
7.27 |
54751手 |
4027万 |
-0.16 |
-2.15% |
2022-06-21 |
7.41 |
7.47 |
7.36 |
7.43 |
57341手 |
4248万 |
0.04 |
0.54% |
2022-06-20 |
7.39 |
7.42 |
7.32 |
7.39 |
50331手 |
3711万 |
0.02 |
0.27% |
2022-06-17 |
7.41 |
7.43 |
7.27 |
7.37 |
82730手 |
6079万 |
-0.07 |
-0.94% |
2022-06-16 |
7.36 |
7.55 |
7.36 |
7.44 |
98126手 |
7303万 |
0.09 |
1.22% |
2022-06-15 |
7.35 |
7.45 |
7.33 |
7.35 |
78432手 |
5794万 |
0.03 |
0.41% |
2022-06-14 |
7.33 |
7.34 |
7.11 |
7.32 |
71188手 |
5148万 |
-0.05 |
-0.68% |
2022-06-13 |
7.36 |
7.41 |
7.30 |
7.37 |
75849手 |
5575万 |
-0.02 |
-0.27% |
2022-06-10 |
7.31 |
7.39 |
7.27 |
7.39 |
106047手 |
7792万 |
0.06 |
0.82% |
2022-06-09 |
7.34 |
7.40 |
7.27 |
7.33 |
66869手 |
4907万 |
-0.02 |
-0.27% |
2022-06-08 |
7.37 |
7.42 |
7.18 |
7.35 |
66180手 |
4834万 |
-0.02 |
-0.27% |
2022-06-07 |
7.39 |
7.42 |
7.31 |
7.37 |
60001手 |
4418万 |
0.00 |
0.00% |
2022-06-06 |
7.38 |
7.40 |
7.32 |
7.37 |
69330手 |
5107万 |
-0.01 |
-0.14% |
2022-06-02 |
7.42 |
7.44 |
7.32 |
7.38 |
77661手 |
5720万 |
-0.05 |
-0.67% |
2022-06-01 |
7.44 |
7.54 |
7.38 |
7.43 |
103332手 |
7694万 |
-0.02 |
-0.27% |
2022-05-31 |
7.40 |
7.48 |
7.35 |
7.45 |
84913手 |
6316万 |
0.02 |
0.27% |
2022-05-30 |
7.55 |
7.60 |
7.32 |
7.43 |
115601手 |
8579万 |
-0.03 |
-0.40% |
2022-05-27 |
7.34 |
7.53 |
7.28 |
7.46 |
153101手 |
11338万 |
0.12 |
1.64% |
2022-05-26 |
7.30 |
7.37 |
7.18 |
7.34 |
109791手 |
7988万 |
-0.02 |
-0.27% |
2022-05-25 |
7.18 |
7.44 |
7.08 |
7.36 |
172932手 |
12518万 |
0.11 |
1.52% |
2022-05-24 |
7.57 |
7.65 |
7.09 |
7.25 |
298215手 |
21921万 |
-0.43 |
-5.60% |
2022-05-23 |
7.09 |
7.68 |
7.07 |
7.68 |
202834手 |
15155万 |
0.70 |
10.03% |
2022-05-20 |
6.92 |
6.99 |
6.92 |
6.98 |
41056手 |
2855万 |
0.06 |
0.87% |
2022-05-19 |
6.86 |
6.93 |
6.82 |
6.92 |
35516手 |
2443万 |
0.01 |
0.14% |
2022-05-18 |
6.91 |
6.96 |
6.88 |
6.91 |
42404手 |
2938万 |
0.02 |
0.29% |
2022-05-17 |
6.95 |
6.95 |
6.86 |
6.89 |
42806手 |
2946万 |
-0.05 |
-0.72% |
2022-05-16 |
6.95 |
6.96 |
6.88 |
6.94 |
47213手 |
3269万 |
0.02 |
0.29% |
2022-05-13 |
6.91 |
6.96 |
6.88 |
6.92 |
48321手 |
3342万 |
0.02 |
0.29% |
2022-05-12 |
6.81 |
6.90 |
6.80 |
6.90 |
51662手 |
3539万 |
0.05 |
0.73% |
2022-05-11 |
6.91 |
7.01 |
6.85 |
6.85 |
91063手 |
6326万 |
-0.07 |
-1.01% |
2022-05-10 |
6.84 |
6.93 |
6.76 |
6.92 |
63500手 |
4354万 |
0.04 |
0.58% |
2022-05-09 |
6.78 |
6.90 |
6.78 |
6.88 |
49447手 |
3396万 |
0.08 |
1.18% |
2022-05-06 |
6.87 |
6.90 |
6.76 |
6.80 |
64254手 |
4383万 |
-0.19 |
-2.72% |
2022-05-05 |
6.98 |
7.05 |
6.91 |
6.99 |
44475手 |
3108万 |
0.01 |
0.14% |
2022-04-29 |
6.82 |
7.04 |
6.76 |
6.98 |
53782手 |
3719万 |
0.23 |
3.41% |
2022-04-28 |
6.77 |
6.85 |
6.68 |
6.75 |
59733手 |
4035万 |
-0.03 |
-0.44% |
2022-04-27 |
6.65 |
6.80 |
6.55 |
6.78 |
66554手 |
4435万 |
0.10 |
1.50% |
2022-04-26 |
6.80 |
6.93 |
6.68 |
6.68 |
62839手 |
4282万 |
-0.11 |
-1.62% |
2022-04-25 |
7.21 |
7.23 |
6.77 |
6.79 |
84914手 |
5954万 |
-0.51 |
-6.99% |
2022-04-22 |
7.41 |
7.48 |
7.21 |
7.30 |
80300手 |
5854万 |
-0.12 |
-1.62% |
2022-04-21 |
7.57 |
7.73 |
7.41 |
7.42 |
79420手 |
5997万 |
-0.17 |
-2.24% |
2022-04-20 |
7.72 |
7.90 |
7.57 |
7.59 |
57371手 |
4434万 |
-0.13 |
-1.68% |
2022-04-19 |
7.61 |
7.74 |
7.58 |
7.72 |
42636手 |
3272万 |
0.04 |
0.52% |
2022-04-18 |
7.75 |
7.75 |
7.50 |
7.68 |
57508手 |
4380万 |
-0.12 |
-1.54% |
2022-04-15 |
7.98 |
8.07 |
7.73 |
7.80 |
70929手 |
5556万 |
-0.21 |
-2.62% |
2022-04-14 |
7.90 |
8.10 |
7.90 |
8.01 |
63070手 |
5057万 |
0.14 |
1.78% |
2022-04-13 |
8.17 |
8.23 |
7.86 |
7.87 |
70272手 |
5625万 |
-0.36 |
-4.37% |
2022-04-12 |
8.13 |
8.24 |
7.99 |
8.23 |
49962手 |
4072万 |
0.17 |
2.11% |
2022-04-11 |
8.21 |
8.32 |
8.00 |
8.06 |
61248手 |
5006万 |
-0.18 |
-2.18% |
2022-04-08 |
8.33 |
8.45 |
8.16 |
8.24 |
84416手 |
6960万 |
-0.13 |
-1.55% |
2022-04-07 |
8.66 |
8.66 |
8.36 |
8.37 |
80605手 |
6819万 |
-0.32 |
-3.68% |
2022-04-06 |
8.54 |
8.71 |
8.49 |
8.69 |
111381手 |
9605万 |
0.14 |
1.64% |
2022-04-01 |
8.45 |
8.59 |
8.40 |
8.55 |
75190手 |
6400万 |
0.03 |
0.35% |
2022-03-31 |
8.40 |
8.65 |
8.35 |
8.52 |
86043手 |
7341万 |
0.11 |
1.31% |
2022-03-30 |
8.37 |
8.42 |
8.26 |
8.41 |
72666手 |
6083万 |
0.11 |
1.32% |
2022-03-29 |
8.43 |
8.48 |
8.27 |
8.30 |
72186手 |
6015万 |
-0.12 |
-1.43% |
2022-03-28 |
8.04 |
8.42 |
8.03 |
8.42 |
106407手 |
8849万 |
0.32 |
3.95% |
2022-03-25 |
8.05 |
8.17 |
7.98 |
8.10 |
61519手 |
4974万 |
0.10 |
1.25% |
2022-03-24 |
8.21 |
8.21 |
7.99 |
8.00 |
57729手 |
4653万 |
-0.23 |
-2.79% |
2022-03-23 |
8.37 |
8.40 |
8.18 |
8.23 |
63840手 |
5283万 |
-0.14 |
-1.67% |
2022-03-22 |
8.22 |
8.42 |
8.21 |
8.37 |
78990手 |
6575万 |
0.10 |
1.21% |
2022-03-21 |
8.29 |
8.33 |
8.12 |
8.27 |
70498手 |
5784万 |
-0.04 |
-0.48% |
2022-03-18 |
7.88 |
8.38 |
7.88 |
8.31 |
113143手 |
9286万 |
0.38 |
4.79% |
2022-03-17 |
7.96 |
8.03 |
7.87 |
7.93 |
84809手 |
6737万 |
0.06 |
0.76% |
2022-03-16 |
7.66 |
7.91 |
7.38 |
7.87 |
93698手 |
7187万 |
0.34 |
4.51% |
2022-03-15 |
7.94 |
8.10 |
7.53 |
7.53 |
109363手 |
8587万 |
-0.47 |
-5.88% |
2022-03-14 |
8.01 |
8.23 |
7.95 |
8.00 |
93335手 |
7559万 |
-0.05 |
-0.62% |
2022-03-11 |
7.99 |
8.06 |
7.69 |
8.05 |
95557手 |
7521万 |
0.02 |
0.25% |
2022-03-10 |
7.81 |
8.23 |
7.81 |
8.03 |
132125手 |
10654万 |
0.32 |
4.15% |
2022-03-09 |
7.69 |
7.84 |
7.42 |
7.71 |
124064手 |
9527万 |
0.11 |
1.45% |
2022-03-08 |
7.89 |
7.98 |
7.57 |
7.60 |
71845手 |
5540万 |
-0.29 |
-3.68% |
2022-03-07 |
7.85 |
8.05 |
7.79 |
7.89 |
78493手 |
6209万 |
0.07 |
0.90% |
2022-03-04 |
7.85 |
7.91 |
7.77 |
7.82 |
50926手 |
3991万 |
-0.07 |
-0.89% |
2022-03-03 |
7.81 |
7.90 |
7.81 |
7.89 |
43956手 |
3455万 |
0.06 |
0.77% |
2022-03-02 |
7.76 |
7.84 |
7.74 |
7.83 |
31983手 |
2494万 |
0.00 |
0.00% |
2022-03-01 |
7.72 |
7.84 |
7.65 |
7.83 |
47535手 |
3687万 |
0.11 |
1.43% |
2022-02-28 |
7.74 |
7.77 |
7.57 |
7.72 |
38418手 |
2940万 |
0.01 |
0.13% |
2022-02-25 |
7.76 |
7.87 |
7.68 |
7.71 |
56753手 |
4409万 |
0.01 |
0.13% |
2022-02-24 |
7.97 |
8.09 |
7.60 |
7.70 |
100130手 |
7815万 |
-0.29 |
-3.63% |
2022-02-23 |
7.97 |
8.06 |
7.92 |
7.99 |
52787手 |
4224万 |
0.09 |
1.14% |
2022-02-22 |
8.15 |
8.17 |
7.84 |
7.90 |
84580手 |
6728万 |
-0.32 |
-3.89% |
2022-02-21 |
8.11 |
8.25 |
8.11 |
8.22 |
53320手 |
4369万 |
0.03 |
0.37% |
2022-02-18 |
8.01 |
8.19 |
7.96 |
8.19 |
51514手 |
4175万 |
0.20 |
2.50% |
2022-02-17 |
8.19 |
8.21 |
7.96 |
7.99 |
78643手 |
6331万 |
-0.21 |
-2.56% |
2022-02-16 |
8.21 |
8.39 |
8.16 |
8.20 |
78107手 |
6455万 |
0.13 |
1.61% |
2022-02-15 |
8.15 |
8.30 |
8.03 |
8.07 |
53284手 |
4329万 |
-0.07 |
-0.86% |
2022-02-14 |
8.09 |
8.24 |
8.03 |
8.14 |
53680手 |
4380万 |
0.04 |
0.49% |
2022-02-11 |
8.27 |
8.43 |
8.09 |
8.10 |
71102手 |
5837万 |
-0.19 |
-2.29% |
2022-02-10 |
8.38 |
8.38 |
8.21 |
8.29 |
74537手 |
6174万 |
-0.11 |
-1.31% |
2022-02-09 |
8.12 |
8.44 |
8.06 |
8.40 |
122571手 |
10130万 |
0.29 |
3.58% |
2022-02-08 |
7.92 |
8.11 |
7.76 |
8.11 |
110004手 |
8787万 |
0.21 |
2.66% |
2022-02-07 |
7.86 |
7.98 |
7.73 |
7.90 |
79712手 |
6286万 |
0.14 |
1.80% |
2022-01-28 |
7.74 |
7.91 |
7.69 |
7.76 |
77212手 |
6013万 |
0.13 |
1.70% |
2022-01-27 |
7.84 |
7.84 |
7.59 |
7.63 |
63056手 |
4856万 |
-0.17 |
-2.18% |
2022-01-26 |
7.79 |
7.85 |
7.66 |
7.80 |
69427手 |
5390万 |
0.05 |
0.65% |
2022-01-25 |
8.25 |
8.26 |
7.73 |
7.75 |
133343手 |
10567万 |
-0.50 |
-6.06% |
2022-01-24 |
8.39 |
8.45 |
8.20 |
8.25 |
106100手 |
8806万 |
-0.10 |
-1.20% |
2022-01-21 |
8.61 |
8.87 |
8.33 |
8.35 |
170579手 |
14586万 |
-0.33 |
-3.80% |
2022-01-20 |
9.25 |
9.25 |
8.61 |
8.68 |
189791手 |
16629万 |
-0.39 |
-4.30% |
2022-01-19 |
8.87 |
9.18 |
8.82 |
9.07 |
122394手 |
11052万 |
0.11 |
1.23% |
2022-01-18 |
9.34 |
9.60 |
8.86 |
8.96 |
259775手 |
23625万 |
-0.45 |
-4.78% |
2022-01-17 |
9.02 |
9.53 |
8.82 |
9.41 |
282341手 |
26099万 |
0.36 |
3.98% |
2022-01-14 |
9.21 |
9.34 |
8.99 |
9.05 |
226887手 |
20729万 |
-0.41 |
-4.33% |
2022-01-13 |
9.11 |
9.92 |
9.05 |
9.46 |
374006手 |
35460万 |
0.16 |
1.72% |
2022-01-12 |
9.14 |
9.39 |
8.76 |
9.30 |
385469手 |
34942万 |
0.23 |
2.54% |
2022-01-11 |
9.20 |
9.44 |
8.87 |
9.07 |
352047手 |
32124万 |
-0.06 |
-0.66% |
2022-01-10 |
9.55 |
9.69 |
9.13 |
9.13 |
510332手 |
47085万 |
-1.01 |
-9.96% |
2022-01-07 |
9.50 |
10.20 |
9.30 |
10.14 |
443248手 |
44132万 |
0.87 |
9.38% |
2022-01-06 |
8.51 |
9.27 |
8.41 |
9.27 |
423438手 |
38124万 |
0.84 |
9.96% |
2022-01-05 |
8.50 |
8.86 |
8.24 |
8.43 |
373078手 |
31766万 |
0.16 |
1.94% |
2022-01-04 |
7.58 |
8.27 |
7.55 |
8.27 |
169123手 |
13561万 |
0.75 |
9.97% |
2021-12-31 |
7.52 |
7.56 |
7.46 |
7.52 |
51909手 |
3899万 |
0.01 |
0.13% |
2021-12-30 |
7.25 |
7.54 |
7.25 |
7.51 |
80105手 |
5975万 |
0.26 |
3.59% |
2021-12-29 |
7.28 |
7.29 |
7.22 |
7.25 |
24860手 |
1803万 |
-0.02 |
-0.28% |