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 |
9.13 |
9.24 |
9.08 |
9.23 |
92528手 |
8483万 |
0.10 |
1.09% |
2022-06-22 |
9.38 |
9.38 |
9.12 |
9.13 |
125593手 |
11603万 |
-0.28 |
-2.98% |
2022-06-21 |
9.26 |
9.58 |
9.23 |
9.41 |
193102手 |
18180万 |
0.15 |
1.62% |
2022-06-20 |
9.35 |
9.43 |
9.20 |
9.26 |
147801手 |
13738万 |
-0.09 |
-0.96% |
2022-06-17 |
9.10 |
9.36 |
8.96 |
9.35 |
182978手 |
16834万 |
0.22 |
2.41% |
2022-06-16 |
9.08 |
9.20 |
9.05 |
9.13 |
125555手 |
11475万 |
0.05 |
0.55% |
2022-06-15 |
8.97 |
9.18 |
8.93 |
9.08 |
179348手 |
16278万 |
0.11 |
1.23% |
2022-06-14 |
8.80 |
8.98 |
8.62 |
8.97 |
126451手 |
11102万 |
0.07 |
0.79% |
2022-06-13 |
8.88 |
8.96 |
8.82 |
8.90 |
81689手 |
7253万 |
-0.03 |
-0.34% |
2022-06-10 |
8.72 |
8.95 |
8.71 |
8.93 |
100997手 |
8956万 |
0.16 |
1.82% |
2022-06-09 |
9.03 |
9.04 |
8.73 |
8.77 |
108105手 |
9567万 |
-0.23 |
-2.56% |
2022-06-08 |
8.94 |
9.01 |
8.88 |
9.00 |
123470手 |
11058万 |
0.08 |
0.90% |
2022-06-07 |
9.00 |
9.00 |
8.87 |
8.92 |
94046手 |
8393万 |
-0.03 |
-0.34% |
2022-06-06 |
8.73 |
8.96 |
8.73 |
8.95 |
118039手 |
10506万 |
0.13 |
1.47% |
2022-06-02 |
8.84 |
8.86 |
8.66 |
8.82 |
86963手 |
7613万 |
-0.02 |
-0.23% |
2022-06-01 |
8.95 |
8.95 |
8.76 |
8.84 |
84790手 |
7509万 |
-0.03 |
-0.34% |
2022-05-31 |
8.66 |
8.87 |
8.56 |
8.87 |
128993手 |
11262万 |
0.23 |
2.66% |
2022-05-30 |
8.67 |
8.71 |
8.61 |
8.64 |
74475手 |
6440万 |
0.00 |
0.00% |
2022-05-27 |
8.80 |
8.82 |
8.57 |
8.64 |
89762手 |
7792万 |
-0.12 |
-1.37% |
2022-05-26 |
8.71 |
8.78 |
8.58 |
8.76 |
75578手 |
6571万 |
0.06 |
0.69% |
2022-05-25 |
8.56 |
8.70 |
8.56 |
8.70 |
71330手 |
6166万 |
0.08 |
0.93% |
2022-05-24 |
9.11 |
9.11 |
8.60 |
8.62 |
149776手 |
13194万 |
-0.43 |
-4.75% |
2022-05-23 |
8.94 |
9.05 |
8.90 |
9.05 |
107815手 |
9679万 |
0.15 |
1.69% |
2022-05-20 |
8.77 |
8.94 |
8.75 |
8.90 |
119314手 |
10552万 |
0.17 |
1.95% |
2022-05-19 |
8.61 |
8.73 |
8.50 |
8.73 |
107382手 |
9243万 |
0.01 |
0.12% |
2022-05-18 |
8.73 |
8.79 |
8.67 |
8.72 |
71759手 |
6267万 |
-0.03 |
-0.34% |
2022-05-17 |
8.87 |
8.89 |
8.63 |
8.75 |
104176手 |
9072万 |
-0.09 |
-1.02% |
2022-05-16 |
8.94 |
9.00 |
8.81 |
8.84 |
100465手 |
8921万 |
-0.08 |
-0.90% |
2022-05-13 |
8.92 |
9.06 |
8.82 |
8.92 |
98019手 |
8752万 |
0.02 |
0.23% |
2022-05-12 |
8.87 |
9.02 |
8.80 |
8.90 |
101216手 |
9012万 |
-0.05 |
-0.56% |
2022-05-11 |
8.94 |
9.18 |
8.87 |
8.95 |
146895手 |
13317万 |
0.01 |
0.11% |
2022-05-10 |
8.80 |
8.96 |
8.60 |
8.94 |
129073手 |
11376万 |
0.02 |
0.22% |
2022-05-09 |
8.89 |
8.98 |
8.81 |
8.92 |
88213手 |
7855万 |
0.03 |
0.34% |
2022-05-06 |
9.00 |
9.11 |
8.80 |
8.89 |
144168手 |
12897万 |
-0.25 |
-2.73% |
2022-05-05 |
8.94 |
9.25 |
8.70 |
9.14 |
274836手 |
24814万 |
0.22 |
2.47% |
2022-04-29 |
8.65 |
9.08 |
8.65 |
8.92 |
404044手 |
35613万 |
-0.69 |
-7.18% |
2022-04-28 |
9.83 |
9.89 |
9.45 |
9.61 |
109779手 |
10604万 |
-0.32 |
-3.22% |
2022-04-27 |
9.61 |
9.97 |
9.43 |
9.93 |
132103手 |
12786万 |
0.14 |
1.43% |
2022-04-26 |
9.79 |
10.16 |
9.70 |
9.79 |
141883手 |
14046万 |
0.00 |
0.00% |
2022-04-25 |
10.60 |
10.64 |
9.79 |
9.79 |
157947手 |
16117万 |
-0.99 |
-9.18% |
2022-04-22 |
11.00 |
11.00 |
10.64 |
10.78 |
99304手 |
10709万 |
-0.23 |
-2.09% |
2022-04-21 |
11.61 |
11.62 |
10.96 |
11.01 |
140944手 |
15831万 |
-0.64 |
-5.49% |
2022-04-20 |
11.87 |
12.04 |
11.61 |
11.65 |
90794手 |
10739万 |
-0.10 |
-0.85% |
2022-04-19 |
11.85 |
11.92 |
11.71 |
11.75 |
69422手 |
8199万 |
-0.12 |
-1.01% |
2022-04-18 |
11.97 |
11.97 |
11.69 |
11.87 |
60102手 |
7109万 |
-0.14 |
-1.17% |
2022-04-15 |
12.29 |
12.29 |
11.88 |
12.01 |
114691手 |
13784万 |
-0.30 |
-2.44% |
2022-04-14 |
12.42 |
12.48 |
12.30 |
12.31 |
87679手 |
10869万 |
-0.09 |
-0.73% |
2022-04-13 |
12.67 |
12.67 |
12.38 |
12.40 |
91598手 |
11437万 |
-0.42 |
-3.28% |
2022-04-12 |
12.50 |
12.85 |
12.30 |
12.82 |
95131手 |
11954万 |
0.25 |
1.99% |
2022-04-11 |
12.90 |
13.05 |
12.51 |
12.57 |
108165手 |
13783万 |
-0.31 |
-2.41% |
2022-04-08 |
13.08 |
13.15 |
12.75 |
12.88 |
101028手 |
13013万 |
-0.20 |
-1.53% |
2022-04-07 |
13.42 |
13.53 |
13.07 |
13.08 |
109106手 |
14475万 |
-0.34 |
-2.53% |
2022-04-06 |
13.22 |
13.64 |
13.21 |
13.42 |
131164手 |
17637万 |
0.25 |
1.90% |
2022-04-01 |
13.10 |
13.23 |
12.88 |
13.17 |
110145手 |
14361万 |
-0.03 |
-0.23% |
2022-03-31 |
12.96 |
13.53 |
12.95 |
13.20 |
160726手 |
21371万 |
0.13 |
0.99% |
2022-03-30 |
12.88 |
13.12 |
12.64 |
13.07 |
139726手 |
18029万 |
0.00 |
0.00% |
2022-03-29 |
13.00 |
13.29 |
12.93 |
13.07 |
86608手 |
11362万 |
0.08 |
0.62% |
2022-03-28 |
13.04 |
13.15 |
12.73 |
12.99 |
84620手 |
10956万 |
-0.04 |
-0.31% |
2022-03-25 |
13.23 |
13.36 |
13.02 |
13.03 |
109394手 |
14419万 |
-0.20 |
-1.51% |
2022-03-24 |
13.21 |
13.33 |
13.03 |
13.23 |
89197手 |
11776万 |
-0.05 |
-0.38% |
2022-03-23 |
13.31 |
13.41 |
13.19 |
13.28 |
77446手 |
10301万 |
0.00 |
0.00% |
2022-03-22 |
13.36 |
13.44 |
13.11 |
13.28 |
94644手 |
12560万 |
-0.19 |
-1.41% |
2022-03-21 |
13.41 |
13.64 |
13.24 |
13.47 |
131336手 |
17658万 |
0.04 |
0.30% |
2022-03-18 |
13.24 |
13.55 |
13.13 |
13.43 |
123516手 |
16547万 |
0.25 |
1.90% |
2022-03-17 |
12.82 |
13.49 |
12.71 |
13.18 |
177723手 |
23519万 |
0.44 |
3.45% |
2022-03-16 |
12.90 |
12.96 |
12.08 |
12.74 |
173358手 |
21619万 |
0.16 |
1.27% |
2022-03-15 |
13.29 |
13.52 |
12.57 |
12.58 |
171302手 |
22390万 |
-0.89 |
-6.61% |
2022-03-14 |
13.76 |
13.94 |
13.46 |
13.47 |
206852手 |
28305万 |
-0.08 |
-0.59% |
2022-03-11 |
12.95 |
13.58 |
12.88 |
13.55 |
207114手 |
27499万 |
0.48 |
3.67% |
2022-03-10 |
12.67 |
13.13 |
12.67 |
13.07 |
164388手 |
21295万 |
0.61 |
4.90% |
2022-03-09 |
13.08 |
13.19 |
11.91 |
12.46 |
175704手 |
22099万 |
-0.62 |
-4.74% |
2022-03-08 |
13.76 |
13.80 |
13.06 |
13.08 |
130041手 |
17387万 |
-0.66 |
-4.80% |
2022-03-07 |
13.91 |
14.04 |
13.68 |
13.74 |
112638手 |
15515万 |
-0.21 |
-1.50% |
2022-03-04 |
13.77 |
14.15 |
13.68 |
13.95 |
201980手 |
28243万 |
0.18 |
1.31% |
2022-03-03 |
13.65 |
13.88 |
13.63 |
13.77 |
100907手 |
13877万 |
0.10 |
0.73% |
2022-03-02 |
13.61 |
13.70 |
13.48 |
13.67 |
76437手 |
10391万 |
0.04 |
0.29% |
2022-03-01 |
13.68 |
13.81 |
13.55 |
13.63 |
77309手 |
10539万 |
-0.09 |
-0.66% |
2022-02-28 |
13.72 |
13.78 |
13.43 |
13.72 |
87126手 |
11882万 |
0.06 |
0.44% |
2022-02-25 |
13.47 |
13.75 |
13.47 |
13.66 |
107735手 |
14704万 |
0.25 |
1.86% |
2022-02-24 |
13.81 |
13.83 |
13.32 |
13.41 |
167547手 |
22745万 |
-0.46 |
-3.32% |
2022-02-23 |
13.73 |
13.93 |
13.72 |
13.87 |
93254手 |
12920万 |
0.14 |
1.02% |
2022-02-22 |
13.86 |
13.87 |
13.70 |
13.73 |
88382手 |
12140万 |
-0.23 |
-1.65% |
2022-02-21 |
13.87 |
13.96 |
13.76 |
13.96 |
94610手 |
13123万 |
0.08 |
0.58% |
2022-02-18 |
13.65 |
13.94 |
13.62 |
13.88 |
83046手 |
11461万 |
0.17 |
1.24% |
2022-02-17 |
13.81 |
13.87 |
13.69 |
13.71 |
95562手 |
13150万 |
-0.20 |
-1.44% |