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 |
10.03 |
10.23 |
10.02 |
10.22 |
51139手 |
5196万 |
0.13 |
1.29% |
2022-06-22 |
10.12 |
10.12 |
10.00 |
10.09 |
37170手 |
3742万 |
0.04 |
0.40% |
2022-06-21 |
10.06 |
10.15 |
9.99 |
10.05 |
41473手 |
4174万 |
-0.01 |
-0.10% |
2022-06-20 |
10.15 |
10.18 |
10.03 |
10.06 |
50717手 |
5115万 |
-0.11 |
-1.08% |
2022-06-17 |
10.30 |
10.30 |
9.99 |
10.17 |
119602手 |
12105万 |
-0.30 |
-2.87% |
2022-06-16 |
10.21 |
11.11 |
10.04 |
10.47 |
217308手 |
22774万 |
0.05 |
0.48% |
2022-06-15 |
10.31 |
10.65 |
10.21 |
10.42 |
172561手 |
18013万 |
0.21 |
2.06% |
2022-06-14 |
9.88 |
10.22 |
9.82 |
10.21 |
91383手 |
9181万 |
0.31 |
3.13% |
2022-06-13 |
9.97 |
10.06 |
9.81 |
9.90 |
62832手 |
6236万 |
-0.20 |
-1.98% |
2022-06-10 |
10.00 |
10.14 |
9.92 |
10.10 |
59080手 |
5934万 |
0.05 |
0.50% |
2022-06-09 |
10.16 |
10.24 |
9.99 |
10.05 |
58871手 |
5954万 |
-0.10 |
-0.98% |
2022-06-08 |
9.97 |
10.22 |
9.97 |
10.15 |
75978手 |
7696万 |
0.13 |
1.30% |
2022-06-07 |
9.98 |
10.15 |
9.97 |
10.02 |
45044手 |
4520万 |
-0.03 |
-0.30% |
2022-06-06 |
9.95 |
10.05 |
9.88 |
10.05 |
45166手 |
4509万 |
0.07 |
0.70% |
2022-06-02 |
10.06 |
10.06 |
9.83 |
9.98 |
35777手 |
3560万 |
-0.02 |
-0.20% |
2022-06-01 |
9.89 |
10.14 |
9.87 |
10.00 |
62048手 |
6215万 |
0.10 |
1.01% |
2022-05-31 |
9.88 |
9.93 |
9.77 |
9.90 |
40096手 |
3961万 |
0.07 |
0.71% |
2022-05-30 |
9.84 |
9.88 |
9.71 |
9.83 |
27616手 |
2704万 |
0.04 |
0.41% |
2022-05-27 |
9.83 |
9.91 |
9.68 |
9.79 |
36843手 |
3603万 |
-0.08 |
-0.81% |
2022-05-26 |
9.69 |
9.98 |
9.65 |
9.87 |
61811手 |
6085万 |
0.22 |
2.28% |
2022-05-25 |
9.47 |
9.67 |
9.43 |
9.65 |
33736手 |
3232万 |
0.18 |
1.90% |
2022-05-24 |
9.64 |
9.97 |
9.43 |
9.47 |
62864手 |
6112万 |
-0.18 |
-1.86% |
2022-05-23 |
9.67 |
9.71 |
9.59 |
9.65 |
27465手 |
2649万 |
0.01 |
0.10% |
2022-05-20 |
9.58 |
9.65 |
9.55 |
9.64 |
34196手 |
3286万 |
0.11 |
1.15% |
2022-05-19 |
9.54 |
9.56 |
9.40 |
9.53 |
39898手 |
3784万 |
-0.16 |
-1.65% |
2022-05-18 |
9.79 |
9.82 |
9.67 |
9.69 |
35286手 |
3431万 |
-0.09 |
-0.92% |
2022-05-17 |
9.67 |
10.00 |
9.61 |
9.78 |
68271手 |
6698万 |
0.12 |
1.24% |
2022-05-16 |
9.81 |
9.88 |
9.60 |
9.66 |
46761手 |
4537万 |
-0.15 |
-1.53% |
2022-05-13 |
9.81 |
9.96 |
9.75 |
9.81 |
49918手 |
4910万 |
0.02 |
0.20% |
2022-05-12 |
9.66 |
9.81 |
9.61 |
9.79 |
31899手 |
3097万 |
0.10 |
1.03% |
2022-05-11 |
9.70 |
9.91 |
9.64 |
9.69 |
52708手 |
5157万 |
-0.01 |
-0.10% |
2022-05-10 |
9.54 |
9.75 |
9.41 |
9.70 |
35770手 |
3443万 |
0.09 |
0.94% |
2022-05-09 |
9.51 |
9.75 |
9.51 |
9.61 |
35855手 |
3449万 |
0.02 |
0.21% |
2022-05-06 |
9.63 |
9.84 |
9.54 |
9.59 |
76098手 |
7359万 |
-0.39 |
-3.91% |
2022-05-05 |
9.14 |
10.15 |
9.13 |
9.98 |
106268手 |
10303万 |
0.75 |
8.13% |
2022-04-29 |
9.01 |
9.28 |
7.99 |
9.23 |
68297手 |
6229万 |
0.35 |
3.94% |
2022-04-28 |
8.95 |
9.08 |
8.79 |
8.88 |
51123手 |
4569万 |
-0.13 |
-1.44% |
2022-04-27 |
8.75 |
9.09 |
8.57 |
9.01 |
83497手 |
7366万 |
0.12 |
1.35% |
2022-04-26 |
9.35 |
9.42 |
8.83 |
8.89 |
79102手 |
7195万 |
-0.42 |
-4.51% |
2022-04-25 |
9.88 |
9.89 |
9.28 |
9.31 |
93561手 |
8960万 |
-0.75 |
-7.46% |
2022-04-22 |
10.00 |
10.08 |
9.82 |
10.06 |
58304手 |
5796万 |
0.03 |
0.30% |
2022-04-21 |
10.10 |
10.49 |
10.00 |
10.03 |
81632手 |
8322万 |
-0.14 |
-1.38% |
2022-04-20 |
10.33 |
10.38 |
10.05 |
10.17 |
49670手 |
5071万 |
-0.13 |
-1.26% |
2022-04-19 |
10.25 |
10.37 |
10.20 |
10.30 |
43410手 |
4458万 |
0.06 |
0.59% |
2022-04-18 |
10.44 |
10.45 |
10.05 |
10.24 |
69874手 |
7146万 |
-0.31 |
-2.94% |
2022-04-15 |
10.89 |
10.90 |
10.50 |
10.55 |
91783手 |
9793万 |
-0.33 |
-3.03% |
2022-04-14 |
10.79 |
10.95 |
10.72 |
10.88 |
70640手 |
7677万 |
0.19 |
1.78% |
2022-04-13 |
10.93 |
11.00 |
10.69 |
10.69 |
73712手 |
7992万 |
-0.33 |
-3.00% |
2022-04-12 |
10.64 |
11.08 |
10.62 |
11.02 |
90978手 |
9915万 |
0.19 |
1.75% |
2022-04-11 |
10.92 |
11.19 |
10.51 |
10.83 |
112775手 |
12324万 |
-0.04 |
-0.37% |
2022-04-08 |
10.81 |
10.90 |
10.65 |
10.87 |
74032手 |
7971万 |
0.05 |
0.46% |
2022-04-07 |
11.05 |
11.15 |
10.80 |
10.82 |
99144手 |
10833万 |
-0.23 |
-2.08% |
2022-04-06 |
11.09 |
11.20 |
10.99 |
11.05 |
106196手 |
11766万 |
-0.13 |
-1.16% |
2022-04-01 |
10.90 |
11.25 |
10.82 |
11.18 |
150136手 |
16723万 |
0.27 |
2.48% |
2022-03-31 |
10.76 |
11.08 |
10.36 |
10.91 |
105778手 |
11472万 |
0.09 |
0.83% |
2022-03-30 |
10.60 |
10.98 |
10.51 |
10.82 |
104149手 |
11198万 |
0.32 |
3.05% |
2022-03-29 |
10.74 |
10.77 |
10.47 |
10.50 |
81405手 |
8606万 |
-0.17 |
-1.59% |
2022-03-28 |
10.53 |
10.83 |
10.37 |
10.67 |
78648手 |
8377万 |
0.01 |
0.09% |
2022-03-25 |
10.78 |
10.86 |
10.63 |
10.66 |
75046手 |
8042万 |
-0.19 |
-1.75% |
2022-03-24 |
10.56 |
11.14 |
10.55 |
10.85 |
137442手 |
14936万 |
0.15 |
1.40% |
2022-03-23 |
10.51 |
11.03 |
10.49 |
10.70 |
210593手 |
22687万 |
-0.07 |
-0.65% |
2022-03-22 |
9.70 |
10.77 |
9.67 |
10.77 |
244182手 |
25543万 |
0.98 |
10.01% |
2022-03-21 |
9.82 |
9.92 |
9.67 |
9.79 |
54552手 |
5328万 |
-0.07 |
-0.71% |
2022-03-18 |
9.78 |
9.86 |
9.66 |
9.86 |
43499手 |
4250万 |
0.06 |
0.61% |
2022-03-17 |
9.78 |
10.03 |
9.70 |
9.80 |
63935手 |
6300万 |
0.02 |
0.20% |
2022-03-16 |
9.70 |
9.84 |
9.30 |
9.78 |
88359手 |
8485万 |
0.25 |
2.62% |
2022-03-15 |
10.00 |
10.08 |
9.49 |
9.53 |
93957手 |
9199万 |
-0.56 |
-5.55% |
2022-03-14 |
10.32 |
10.34 |
10.08 |
10.09 |
44840手 |
4572万 |
-0.35 |
-3.35% |
2022-03-11 |
10.10 |
10.46 |
9.98 |
10.44 |
57149手 |
5843万 |
0.15 |
1.46% |
2022-03-10 |
10.40 |
10.55 |
10.21 |
10.29 |
80550手 |
8351万 |
0.20 |
1.98% |
2022-03-09 |
10.39 |
10.40 |
9.70 |
10.09 |
73999手 |
7432万 |
-0.18 |
-1.75% |
2022-03-08 |
10.67 |
10.68 |
10.23 |
10.27 |
66121手 |
6872万 |
-0.29 |
-2.75% |
2022-03-07 |
10.83 |
10.87 |
10.50 |
10.56 |
66582手 |
7085万 |
-0.25 |
-2.31% |
2022-03-04 |
10.89 |
10.94 |
10.68 |
10.81 |
75161手 |
8115万 |
-0.13 |
-1.19% |
2022-03-03 |
10.90 |
10.99 |
10.82 |
10.94 |
60069手 |
6558万 |
0.04 |
0.37% |
2022-03-02 |
10.82 |
10.94 |
10.79 |
10.90 |
47247手 |
5137万 |
0.01 |
0.09% |
2022-03-01 |
10.84 |
10.94 |
10.81 |
10.89 |
53789手 |
5852万 |
0.03 |
0.28% |
2022-02-28 |
10.88 |
11.07 |
10.70 |
10.86 |
97663手 |
10586万 |
-0.14 |
-1.27% |
2022-02-25 |
11.64 |
11.64 |
10.99 |
11.00 |
225154手 |
25148万 |
-0.70 |
-5.98% |
2022-02-24 |
11.87 |
12.36 |
11.43 |
11.70 |
226448手 |
26742万 |
-0.29 |
-2.42% |
2022-02-23 |
11.62 |
12.44 |
11.52 |
11.99 |
228875手 |
27306万 |
0.37 |
3.18% |
2022-02-22 |
11.07 |
11.68 |
11.00 |
11.62 |
193610手 |
22196万 |
0.39 |
3.47% |
2022-02-21 |
11.70 |
11.70 |
11.17 |
11.23 |
277860手 |
31787万 |
0.59 |
5.54% |
2022-02-18 |
10.24 |
10.71 |
10.23 |
10.64 |
94385手 |
9931万 |
0.35 |
3.40% |
2022-02-17 |
10.34 |
10.38 |
10.27 |
10.29 |
33962手 |
3505万 |
-0.06 |
-0.58% |
2022-02-16 |
10.19 |
10.43 |
10.17 |
10.35 |
49782手 |
5138万 |
0.17 |
1.67% |
2022-02-15 |
10.19 |
10.21 |
10.08 |
10.18 |
24837手 |
2521万 |
0.09 |
0.89% |
2022-02-14 |
10.17 |
10.18 |
10.07 |
10.09 |
25345手 |
2564万 |
-0.09 |
-0.88% |
2022-02-11 |
10.25 |
10.33 |
10.18 |
10.18 |
45816手 |
4695万 |
-0.05 |
-0.49% |
2022-02-10 |
10.22 |
10.30 |
10.17 |
10.23 |
35068手 |
3589万 |
0.01 |
0.10% |
2022-02-09 |
10.14 |
10.27 |
10.09 |
10.22 |
37382手 |
3811万 |
0.08 |
0.79% |
2022-02-08 |
9.96 |
10.14 |
9.90 |
10.14 |
37288手 |
3744万 |
0.20 |
2.01% |
2022-02-07 |
9.88 |
9.97 |
9.83 |
9.94 |
25341手 |
2513万 |
0.15 |
1.53% |
2022-01-28 |
9.82 |
9.91 |
9.67 |
9.79 |
28908手 |
2826万 |
0.07 |
0.72% |
2022-01-27 |
9.70 |
10.02 |
9.65 |
9.72 |
44017手 |
4339万 |
0.00 |
0.00% |
2022-01-26 |
9.72 |
9.87 |
9.63 |
9.72 |
26786手 |
2606万 |
0.06 |
0.62% |
2022-01-25 |
10.03 |
10.04 |
9.66 |
9.66 |
63342手 |
6245万 |
-0.39 |
-3.88% |
2022-01-24 |
10.11 |
10.12 |
9.99 |
10.05 |
46314手 |
4654万 |
-0.12 |
-1.18% |
2022-01-21 |
10.35 |
10.37 |
10.16 |
10.17 |
39101手 |
4001万 |
-0.19 |
-1.83% |
2022-01-20 |
10.20 |
10.36 |
10.14 |
10.36 |
64472手 |
6621万 |
0.15 |
1.47% |
2022-01-19 |
10.23 |
10.30 |
10.16 |
10.21 |
32256手 |
3297万 |
-0.03 |
-0.29% |
2022-01-18 |
10.28 |
10.30 |
10.20 |
10.24 |
34902手 |
3577万 |
0.00 |
0.00% |
2022-01-17 |
10.23 |
10.27 |
10.20 |
10.24 |
42815手 |
4378万 |
0.00 |
0.00% |
2022-01-14 |
10.39 |
10.42 |
10.22 |
10.24 |
43725手 |
4493万 |
-0.15 |
-1.44% |
2022-01-13 |
10.44 |
10.55 |
10.36 |
10.39 |
39908手 |
4170万 |
-0.04 |
-0.38% |
2022-01-12 |
10.50 |
10.57 |
10.40 |
10.43 |
57940手 |
6051万 |
-0.05 |
-0.48% |
2022-01-11 |
10.26 |
10.68 |
10.23 |
10.48 |
124965手 |
13144万 |
0.22 |
2.14% |
2022-01-10 |
10.26 |
10.28 |
10.19 |
10.26 |
34729手 |
3558万 |
0.02 |
0.20% |
2022-01-07 |
10.28 |
10.38 |
10.23 |
10.24 |
56343手 |
5815万 |
-0.04 |
-0.39% |
2022-01-06 |
10.26 |
10.30 |
10.23 |
10.28 |
36509手 |
3749万 |
0.01 |
0.10% |
2022-01-05 |
10.27 |
10.35 |
10.22 |
10.27 |
41779手 |
4290万 |
0.01 |
0.10% |