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 |
9.94 |
10.30 |
9.87 |
10.29 |
195515手 |
19864万 |
0.42 |
4.25% |
2022-06-22 |
10.02 |
10.11 |
9.86 |
9.87 |
112494手 |
11209万 |
-0.18 |
-1.79% |
2022-06-21 |
10.01 |
10.21 |
9.96 |
10.05 |
156841手 |
15805万 |
0.02 |
0.20% |
2022-06-20 |
10.00 |
10.03 |
9.87 |
10.03 |
127398手 |
12681万 |
0.06 |
0.60% |
2022-06-17 |
9.76 |
10.02 |
9.68 |
9.97 |
132547手 |
13095万 |
0.12 |
1.22% |
2022-06-16 |
9.73 |
9.94 |
9.73 |
9.85 |
111837手 |
11018万 |
0.11 |
1.13% |
2022-06-15 |
9.68 |
9.91 |
9.61 |
9.74 |
135951手 |
13297万 |
0.11 |
1.14% |
2022-06-14 |
9.60 |
9.64 |
9.32 |
9.63 |
113568手 |
10769万 |
-0.10 |
-1.03% |
2022-06-13 |
9.48 |
9.91 |
9.44 |
9.73 |
139537手 |
13473万 |
0.22 |
2.31% |
2022-06-10 |
9.31 |
9.52 |
9.25 |
9.51 |
59313手 |
5594万 |
0.17 |
1.82% |
2022-06-09 |
9.52 |
9.53 |
9.27 |
9.34 |
70171手 |
6587万 |
-0.23 |
-2.40% |
2022-06-08 |
9.67 |
9.67 |
9.40 |
9.57 |
89155手 |
8495万 |
-0.06 |
-0.62% |
2022-06-07 |
9.80 |
9.84 |
9.58 |
9.63 |
78221手 |
7563万 |
-0.14 |
-1.43% |
2022-06-06 |
9.73 |
9.85 |
9.71 |
9.77 |
125835手 |
12292万 |
0.06 |
0.62% |
2022-06-02 |
9.41 |
9.74 |
9.41 |
9.71 |
111124手 |
10695万 |
0.19 |
2.00% |
2022-06-01 |
9.43 |
9.58 |
9.37 |
9.52 |
92171手 |
8756万 |
0.07 |
0.74% |
2022-05-31 |
9.32 |
9.46 |
9.18 |
9.45 |
116361手 |
10902万 |
0.18 |
1.94% |
2022-05-30 |
9.15 |
9.28 |
9.13 |
9.27 |
67189手 |
6200万 |
0.07 |
0.76% |
2022-05-27 |
9.31 |
9.35 |
9.09 |
9.20 |
69161手 |
6376万 |
-0.02 |
-0.22% |
2022-05-26 |
9.24 |
9.30 |
9.05 |
9.22 |
75853手 |
6979万 |
0.03 |
0.33% |
2022-05-25 |
9.00 |
9.21 |
8.98 |
9.19 |
59500手 |
5419万 |
0.19 |
2.11% |
2022-05-24 |
9.49 |
9.49 |
8.99 |
9.00 |
129773手 |
11943万 |
-0.45 |
-4.76% |
2022-05-23 |
9.47 |
9.51 |
9.35 |
9.45 |
67693手 |
6383万 |
0.03 |
0.32% |
2022-05-20 |
9.36 |
9.43 |
9.28 |
9.42 |
73879手 |
6918万 |
0.12 |
1.29% |
2022-05-19 |
9.10 |
9.31 |
9.06 |
9.30 |
58618手 |
5416万 |
-0.02 |
-0.21% |
2022-05-18 |
9.30 |
9.39 |
9.21 |
9.32 |
69654手 |
6490万 |
0.05 |
0.54% |
2022-05-17 |
9.26 |
9.27 |
9.00 |
9.27 |
70991手 |
6502万 |
0.05 |
0.54% |
2022-05-16 |
9.27 |
9.43 |
9.16 |
9.22 |
77001手 |
7144万 |
-0.03 |
-0.32% |
2022-05-13 |
9.12 |
9.27 |
9.12 |
9.25 |
75689手 |
6965万 |
0.15 |
1.65% |
2022-05-12 |
9.05 |
9.19 |
8.98 |
9.10 |
72623手 |
6600万 |
-0.04 |
-0.44% |
2022-05-11 |
9.05 |
9.36 |
9.04 |
9.14 |
119470手 |
11024万 |
0.09 |
0.99% |
2022-05-10 |
8.85 |
9.07 |
8.83 |
9.05 |
92975手 |
8364万 |
0.08 |
0.89% |
2022-05-09 |
8.91 |
9.07 |
8.85 |
8.97 |
76125手 |
6841万 |
-0.01 |
-0.11% |
2022-05-06 |
8.84 |
9.07 |
8.75 |
8.98 |
84214手 |
7534万 |
-0.03 |
-0.33% |
2022-05-05 |
8.79 |
9.15 |
8.73 |
9.01 |
114658手 |
10287万 |
0.22 |
2.50% |
2022-04-29 |
8.48 |
8.83 |
8.48 |
8.79 |
117735手 |
10230万 |
0.40 |
4.77% |
2022-04-28 |
8.51 |
8.65 |
8.28 |
8.39 |
121405手 |
10237万 |
-0.21 |
-2.44% |
2022-04-27 |
8.07 |
8.61 |
8.00 |
8.60 |
161841手 |
13449万 |
0.36 |
4.37% |
2022-04-26 |
8.85 |
8.88 |
8.20 |
8.24 |
162950手 |
13776万 |
-0.60 |
-6.79% |
2022-04-25 |
9.70 |
9.70 |
8.84 |
8.84 |
192744手 |
17540万 |
-0.98 |
-9.98% |
2022-04-22 |
9.91 |
10.04 |
9.71 |
9.82 |
75955手 |
7485万 |
-0.10 |
-1.01% |
2022-04-21 |
10.21 |
10.30 |
9.89 |
9.92 |
77007手 |
7772万 |
-0.34 |
-3.31% |
2022-04-20 |
10.17 |
10.44 |
10.17 |
10.26 |
67418手 |
6949万 |
0.01 |
0.10% |
2022-04-19 |
10.21 |
10.29 |
10.15 |
10.25 |
40893手 |
4189万 |
0.03 |
0.29% |
2022-04-18 |
10.04 |
10.31 |
9.88 |
10.22 |
70642手 |
7184万 |
0.17 |
1.69% |
2022-04-15 |
10.06 |
10.12 |
9.90 |
10.05 |
59335手 |
5940万 |
-0.07 |
-0.69% |
2022-04-14 |
10.03 |
10.19 |
9.93 |
10.12 |
67917手 |
6826万 |
0.19 |
1.91% |
2022-04-13 |
10.06 |
10.11 |
9.93 |
9.93 |
51705手 |
5170万 |
-0.15 |
-1.49% |
2022-04-12 |
9.85 |
10.12 |
9.79 |
10.08 |
76029手 |
7547万 |
0.19 |
1.92% |
2022-04-11 |
10.50 |
10.51 |
9.83 |
9.89 |
143334手 |
14467万 |
-0.62 |
-5.90% |
2022-04-08 |
10.66 |
10.70 |
10.46 |
10.51 |
83791手 |
8834万 |
-0.14 |
-1.31% |
2022-04-07 |
11.08 |
11.11 |
10.64 |
10.65 |
85591手 |
9274万 |
-0.47 |
-4.23% |
2022-04-06 |
10.95 |
11.13 |
10.90 |
11.12 |
67592手 |
7459万 |
0.12 |
1.09% |
2022-04-01 |
10.88 |
11.03 |
10.80 |
11.00 |
68028手 |
7437万 |
0.00 |
0.00% |
2022-03-31 |
10.95 |
11.07 |
10.87 |
11.00 |
76776手 |
8417万 |
-0.02 |
-0.18% |
2022-03-30 |
10.93 |
11.05 |
10.86 |
11.02 |
66923手 |
7331万 |
0.17 |
1.57% |
2022-03-29 |
11.09 |
11.14 |
10.78 |
10.85 |
53005手 |
5789万 |
-0.18 |
-1.63% |
2022-03-28 |
10.82 |
11.22 |
10.73 |
11.03 |
66974手 |
7352万 |
0.05 |
0.46% |
2022-03-25 |
11.05 |
11.20 |
10.97 |
10.98 |
58285手 |
6460万 |
0.00 |
0.00% |
2022-03-24 |
11.13 |
11.13 |
10.94 |
10.98 |
52173手 |
5748万 |
-0.19 |
-1.70% |
2022-03-23 |
11.27 |
11.30 |
11.11 |
11.17 |
59732手 |
6688万 |
-0.08 |
-0.71% |
2022-03-22 |
11.18 |
11.29 |
11.11 |
11.25 |
58008手 |
6490万 |
0.02 |
0.18% |
2022-03-21 |
11.09 |
11.52 |
11.09 |
11.23 |
113659手 |
12871万 |
0.13 |
1.17% |
2022-03-18 |
11.06 |
11.18 |
10.98 |
11.10 |
66073手 |
7324万 |
-0.02 |
-0.18% |
2022-03-17 |
11.11 |
11.35 |
11.07 |
11.12 |
104994手 |
11756万 |
0.12 |
1.09% |
2022-03-16 |
10.78 |
11.10 |
10.43 |
11.00 |
108100手 |
11667万 |
0.40 |
3.77% |
2022-03-15 |
11.16 |
11.18 |
10.58 |
10.60 |
112487手 |
12243万 |
-0.59 |
-5.27% |
2022-03-14 |
11.35 |
11.41 |
11.17 |
11.19 |
74814手 |
8451万 |
-0.25 |
-2.19% |
2022-03-11 |
11.50 |
11.54 |
10.99 |
11.44 |
140970手 |
15890万 |
-0.21 |
-1.80% |
2022-03-10 |
11.80 |
11.89 |
11.65 |
11.65 |
89608手 |
10542万 |
0.11 |
0.95% |
2022-03-09 |
11.85 |
11.92 |
11.10 |
11.54 |
121220手 |
13975万 |
-0.24 |
-2.04% |
2022-03-08 |
12.02 |
12.15 |
11.67 |
11.78 |
115353手 |
13781万 |
-0.21 |
-1.75% |
2022-03-07 |
12.38 |
12.42 |
11.92 |
11.99 |
94900手 |
11474万 |
-0.39 |
-3.15% |
2022-03-04 |
12.67 |
12.79 |
12.29 |
12.38 |
103466手 |
12971万 |
-0.34 |
-2.67% |
2022-03-03 |
12.93 |
13.03 |
12.68 |
12.72 |
85466手 |
10940万 |
-0.19 |
-1.47% |
2022-03-02 |
12.99 |
12.99 |
12.76 |
12.91 |
58493手 |
7508万 |
-0.08 |
-0.62% |
2022-03-01 |
13.04 |
13.11 |
12.79 |
12.99 |
70719手 |
9164万 |
-0.05 |
-0.38% |
2022-02-28 |
13.10 |
13.14 |
12.86 |
13.04 |
71382手 |
9278万 |
0.00 |
0.00% |
2022-02-25 |
12.98 |
13.26 |
12.90 |
13.04 |
119395手 |
15652万 |
0.28 |
2.19% |
2022-02-24 |
13.24 |
13.26 |
12.60 |
12.76 |
135802手 |
17560万 |
-0.54 |
-4.06% |
2022-02-23 |
13.01 |
13.38 |
12.99 |
13.30 |
135630手 |
17949万 |
0.20 |
1.53% |
2022-02-22 |
12.90 |
13.10 |
12.88 |
13.10 |
100888手 |
13107万 |
0.04 |
0.31% |
2022-02-21 |
12.85 |
13.11 |
12.78 |
13.06 |
133650手 |
17284万 |
0.21 |
1.63% |
2022-02-18 |
12.86 |
13.03 |
12.77 |
12.85 |
155905手 |
20059万 |
-0.27 |
-2.06% |
2022-02-17 |
13.09 |
13.27 |
12.93 |
13.12 |
320846手 |
41952万 |
0.00 |
0.00% |
2022-02-16 |
11.97 |
13.12 |
11.95 |
13.12 |
249370手 |
31536万 |
1.19 |
9.97% |
2022-02-15 |
11.65 |
12.04 |
11.64 |
11.93 |
96816手 |
11522万 |
0.28 |
2.40% |
2022-02-14 |
11.70 |
11.85 |
11.61 |
11.65 |
80535手 |
9435万 |
-0.12 |
-1.02% |
2022-02-11 |
12.10 |
12.10 |
11.77 |
11.77 |
80836手 |
9612万 |
-0.36 |
-2.97% |