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 |
9.08 |
9.33 |
9.05 |
9.33 |
22077手 |
2038万 |
0.20 |
2.19% |
2022-06-22 |
9.20 |
9.35 |
8.95 |
9.13 |
27742手 |
2536万 |
-0.17 |
-1.83% |
2022-06-21 |
9.02 |
9.31 |
8.89 |
9.30 |
42214手 |
3867万 |
0.29 |
3.22% |
2022-06-20 |
8.79 |
9.09 |
8.70 |
9.01 |
25224手 |
2244万 |
0.29 |
3.33% |
2022-06-17 |
8.75 |
8.76 |
8.51 |
8.72 |
16980手 |
1472万 |
-0.10 |
-1.13% |
2022-06-16 |
8.93 |
9.00 |
8.76 |
8.82 |
20772手 |
1839万 |
-0.06 |
-0.68% |
2022-06-15 |
8.91 |
9.28 |
8.88 |
8.88 |
22125手 |
1997万 |
-0.02 |
-0.23% |
2022-06-14 |
8.98 |
9.03 |
8.65 |
8.90 |
20209手 |
1785万 |
-0.10 |
-1.11% |
2022-06-13 |
8.81 |
9.07 |
8.71 |
9.00 |
27565手 |
2456万 |
0.20 |
2.27% |
2022-06-10 |
8.58 |
8.88 |
8.58 |
8.80 |
20551手 |
1798万 |
0.17 |
1.97% |
2022-06-09 |
8.76 |
8.83 |
8.55 |
8.63 |
16226手 |
1404万 |
-0.07 |
-0.81% |
2022-06-08 |
8.85 |
8.94 |
8.56 |
8.70 |
29739手 |
2591万 |
-0.23 |
-2.58% |
2022-06-07 |
9.14 |
9.30 |
8.88 |
8.93 |
26602手 |
2408万 |
-0.21 |
-2.30% |
2022-06-06 |
8.80 |
9.42 |
8.71 |
9.14 |
45888手 |
4176万 |
0.35 |
3.98% |
2022-06-02 |
8.82 |
8.85 |
8.64 |
8.79 |
18394手 |
1608万 |
-0.06 |
-0.68% |
2022-06-01 |
8.45 |
9.00 |
8.44 |
8.85 |
45087手 |
3968万 |
0.39 |
4.61% |
2022-05-31 |
8.52 |
8.55 |
8.29 |
8.46 |
18868手 |
1587万 |
-0.01 |
-0.12% |
2022-05-30 |
8.62 |
8.79 |
8.42 |
8.47 |
25211手 |
2155万 |
-0.17 |
-1.97% |
2022-05-27 |
8.78 |
8.79 |
8.51 |
8.64 |
21277手 |
1840万 |
-0.07 |
-0.80% |
2022-05-26 |
8.83 |
8.91 |
8.60 |
8.71 |
29939手 |
2609万 |
-0.19 |
-2.13% |
2022-05-25 |
8.52 |
8.90 |
8.37 |
8.90 |
39861手 |
3456万 |
0.25 |
2.89% |
2022-05-24 |
8.97 |
9.02 |
8.48 |
8.65 |
44631手 |
3889万 |
-0.21 |
-2.37% |
2022-05-23 |
8.50 |
9.10 |
8.37 |
8.86 |
70390手 |
6228万 |
0.33 |
3.87% |
2022-05-20 |
8.40 |
9.00 |
8.22 |
8.53 |
77210手 |
6605万 |
-0.04 |
-0.47% |
2022-05-19 |
8.48 |
9.15 |
8.36 |
8.57 |
118608手 |
10407万 |
0.25 |
3.00% |
2022-05-18 |
8.32 |
8.32 |
8.32 |
8.32 |
4214手 |
350万 |
0.76 |
10.05% |
2022-05-10 |
7.36 |
7.57 |
7.36 |
7.56 |
10296手 |
770万 |
0.07 |
0.94% |
2022-05-09 |
7.45 |
7.59 |
7.31 |
7.49 |
8519手 |
637万 |
0.13 |
1.77% |
2022-05-06 |
7.25 |
7.45 |
7.25 |
7.36 |
10538手 |
774万 |
-0.09 |
-1.21% |
2022-05-05 |
7.41 |
7.58 |
7.30 |
7.45 |
10879手 |
811万 |
0.00 |
0.00% |
2022-04-29 |
7.00 |
7.58 |
7.00 |
7.45 |
16124手 |
1183万 |
0.43 |
6.12% |
2022-04-28 |
7.01 |
7.18 |
6.85 |
7.02 |
20222手 |
1413万 |
-0.05 |
-0.71% |
2022-04-27 |
7.10 |
7.39 |
6.80 |
7.07 |
38356手 |
2686万 |
-0.13 |
-1.81% |
2022-04-26 |
7.56 |
7.69 |
7.20 |
7.20 |
25725手 |
1924万 |
-0.38 |
-5.01% |
2022-04-25 |
8.00 |
8.03 |
7.50 |
7.58 |
25902手 |
2016万 |
-0.52 |
-6.42% |
2022-04-22 |
8.15 |
8.27 |
7.91 |
8.10 |
23350手 |
1888万 |
-0.05 |
-0.61% |
2022-04-21 |
8.47 |
8.50 |
8.07 |
8.15 |
16901手 |
1399万 |
-0.39 |
-4.57% |
2022-04-20 |
8.63 |
8.77 |
8.41 |
8.54 |
16157手 |
1381万 |
-0.10 |
-1.16% |
2022-04-19 |
8.33 |
8.69 |
8.33 |
8.64 |
19989手 |
1706万 |
0.22 |
2.61% |
2022-04-18 |
8.45 |
8.46 |
8.05 |
8.42 |
16411手 |
1361万 |
0.05 |
0.60% |
2022-04-15 |
9.11 |
9.11 |
8.30 |
8.37 |
38589手 |
3300万 |
-0.72 |
-7.92% |
2022-04-14 |
8.51 |
9.14 |
8.51 |
9.09 |
42032手 |
3761万 |
0.60 |
7.07% |
2022-04-13 |
8.74 |
8.74 |
8.44 |
8.49 |
18531手 |
1583万 |
-0.28 |
-3.19% |
2022-04-12 |
8.41 |
8.78 |
7.83 |
8.77 |
22656手 |
1941万 |
0.36 |
4.28% |
2022-04-11 |
8.82 |
8.93 |
8.33 |
8.41 |
24837手 |
2124万 |
-0.41 |
-4.65% |
2022-04-08 |
9.20 |
9.21 |
8.78 |
8.82 |
24960手 |
2230万 |
-0.30 |
-3.29% |
2022-04-07 |
9.44 |
9.51 |
9.09 |
9.12 |
26862手 |
2492万 |
-0.39 |
-4.10% |
2022-04-06 |
9.25 |
9.54 |
8.62 |
9.51 |
32707手 |
3069万 |
0.31 |
3.37% |
2022-04-01 |
9.37 |
9.39 |
8.90 |
9.20 |
25072手 |
2284万 |
-0.16 |
-1.71% |
2022-03-31 |
9.20 |
9.43 |
9.09 |
9.36 |
24185手 |
2247万 |
0.13 |
1.41% |
2022-03-30 |
9.37 |
9.40 |
9.15 |
9.23 |
23110手 |
2136万 |
-0.17 |
-1.81% |
2022-03-29 |
9.52 |
9.61 |
9.15 |
9.40 |
26725手 |
2491万 |
-0.12 |
-1.26% |
2022-03-28 |
9.55 |
9.66 |
9.30 |
9.52 |
26622手 |
2532万 |
-0.01 |
-0.10% |
2022-03-25 |
9.50 |
9.67 |
9.41 |
9.53 |
38841手 |
3695万 |
0.09 |
0.95% |
2022-03-24 |
9.81 |
9.87 |
9.41 |
9.44 |
41540手 |
3983万 |
-0.36 |
-3.67% |
2022-03-23 |
10.03 |
10.28 |
9.78 |
9.80 |
53607手 |
5342万 |
-0.19 |
-1.90% |
2022-03-22 |
10.14 |
10.35 |
9.88 |
9.99 |
77607手 |
7800万 |
-0.48 |
-4.58% |
2022-03-21 |
10.38 |
10.93 |
9.82 |
10.47 |
167251手 |
17151万 |
0.27 |
2.65% |
2022-03-18 |
9.30 |
10.20 |
9.24 |
10.20 |
103497手 |
10369万 |
0.93 |
10.03% |
2022-03-17 |
9.25 |
9.39 |
9.04 |
9.27 |
51368手 |
4739万 |
0.13 |
1.42% |
2022-03-16 |
8.55 |
9.21 |
8.51 |
9.14 |
34247手 |
3051万 |
0.59 |
6.90% |
2022-03-15 |
8.61 |
9.06 |
8.55 |
8.55 |
24235手 |
2142万 |
-0.20 |
-2.29% |
2022-03-14 |
8.80 |
9.08 |
8.74 |
8.75 |
21084手 |
1876万 |
-0.13 |
-1.46% |
2022-03-11 |
8.83 |
8.97 |
8.53 |
8.88 |
15444手 |
1346万 |
0.04 |
0.45% |
2022-03-10 |
8.72 |
8.97 |
8.72 |
8.84 |
15549手 |
1379万 |
0.21 |
2.43% |
2022-03-09 |
8.82 |
9.01 |
7.97 |
8.63 |
21225手 |
1830万 |
-0.19 |
-2.15% |
2022-03-08 |
8.97 |
9.39 |
8.66 |
8.82 |
22532手 |
2012万 |
-0.16 |
-1.78% |
2022-03-07 |
9.10 |
9.12 |
8.87 |
8.98 |
12455手 |
1117万 |
-0.06 |
-0.66% |
2022-03-04 |
9.15 |
9.26 |
8.96 |
9.04 |
17005手 |
1546万 |
-0.22 |
-2.38% |
2022-03-03 |
9.30 |
9.39 |
9.22 |
9.26 |
18858手 |
1748万 |
-0.08 |
-0.86% |
2022-03-02 |
9.09 |
9.40 |
8.93 |
9.34 |
27532手 |
2546万 |
0.27 |
2.98% |
2022-03-01 |
8.94 |
9.07 |
8.88 |
9.07 |
12937手 |
1163万 |
0.14 |
1.57% |
2022-02-28 |
9.05 |
9.05 |
8.53 |
8.93 |
18942手 |
1664万 |
0.00 |
0.00% |
2022-02-25 |
9.00 |
9.09 |
8.66 |
8.93 |
29606手 |
2628万 |
0.21 |
2.41% |
2022-02-24 |
9.01 |
9.10 |
8.53 |
8.72 |
24787手 |
2189万 |
-0.33 |
-3.65% |
2022-02-23 |
9.17 |
9.26 |
9.01 |
9.05 |
21559手 |
1956万 |
-0.13 |
-1.42% |
2022-02-22 |
9.23 |
9.35 |
9.13 |
9.18 |
19551手 |
1802万 |
-0.14 |
-1.50% |
2022-02-21 |
9.21 |
9.47 |
9.18 |
9.32 |
32161手 |
2995万 |
0.20 |
2.19% |
2022-02-18 |
9.08 |
9.34 |
9.07 |
9.12 |
44825手 |
4112万 |
0.09 |
1.00% |
2022-02-17 |
9.41 |
9.49 |
9.03 |
9.03 |
108285手 |
9970万 |
-0.50 |
-5.25% |
2022-02-16 |
8.94 |
9.79 |
8.80 |
9.53 |
137217手 |
13187万 |
0.63 |
7.08% |
2022-02-15 |
8.74 |
8.95 |
8.55 |
8.90 |
33665手 |
2969万 |
0.16 |
1.83% |
2022-02-14 |
8.45 |
9.00 |
8.35 |
8.74 |
23302手 |
2026万 |
0.32 |
3.80% |
2022-02-11 |
8.69 |
8.75 |
8.39 |
8.42 |
27623手 |
2343万 |
-0.29 |
-3.33% |
2022-02-10 |
8.77 |
8.89 |
8.53 |
8.71 |
22924手 |
1995万 |
-0.06 |
-0.68% |
2022-02-09 |
8.88 |
8.93 |
8.55 |
8.77 |
43890手 |
3839万 |
-0.09 |
-1.02% |
2022-02-08 |
8.73 |
8.92 |
8.49 |
8.86 |
37414手 |
3278万 |
0.15 |
1.72% |
2022-02-07 |
8.75 |
8.81 |
7.76 |
8.71 |
42621手 |
3678万 |
0.10 |
1.16% |
2022-01-28 |
8.46 |
9.10 |
8.30 |
8.61 |
41861手 |
3601万 |
0.30 |
3.61% |
2022-01-27 |
8.75 |
8.75 |
8.30 |
8.31 |
44625手 |
3789万 |
-0.50 |
-5.67% |
2022-01-26 |
8.08 |
8.81 |
8.06 |
8.81 |
47663手 |
4100万 |
0.80 |
9.99% |
2022-01-25 |
8.29 |
8.49 |
8.01 |
8.01 |
19662手 |
1616万 |
-0.38 |
-4.53% |
2022-01-24 |
8.25 |
8.50 |
8.18 |
8.39 |
13878手 |
1161万 |
0.08 |
0.96% |
2022-01-21 |
8.24 |
8.46 |
8.12 |
8.31 |
22830手 |
1897万 |
0.10 |
1.22% |
2022-01-20 |
8.70 |
8.70 |
8.16 |
8.21 |
29446手 |
2456万 |
-0.50 |
-5.74% |
2022-01-19 |
8.48 |
8.73 |
8.48 |
8.71 |
27366手 |
2360万 |
0.23 |
2.71% |
2022-01-18 |
9.00 |
9.00 |
8.45 |
8.48 |
42012手 |
3631万 |
-0.53 |
-5.88% |
2022-01-17 |
9.07 |
9.14 |
8.92 |
9.01 |
40014手 |
3605万 |
-0.09 |
-0.99% |
2022-01-14 |
9.60 |
9.64 |
8.99 |
9.10 |
69360手 |
6433万 |
-0.65 |
-6.67% |
2022-01-13 |
10.05 |
10.18 |
9.28 |
9.75 |
93390手 |
9007万 |
-0.11 |
-1.12% |
2022-01-12 |
9.07 |
9.86 |
8.85 |
9.86 |
38033手 |
3639万 |
0.90 |
10.04% |
2022-01-11 |
8.69 |
9.06 |
8.66 |
8.96 |
24283手 |
2169万 |
0.29 |
3.35% |
2022-01-10 |
8.59 |
8.79 |
8.49 |
8.67 |
14056手 |
1217万 |
0.08 |
0.93% |
2022-01-07 |
8.86 |
8.93 |
8.07 |
8.59 |
21724手 |
1880万 |
-0.26 |
-2.94% |
2022-01-06 |
8.70 |
9.00 |
8.65 |
8.85 |
19443手 |
1720万 |
0.15 |
1.72% |
2022-01-05 |
8.88 |
8.89 |
8.60 |
8.70 |
20527手 |
1787万 |
-0.18 |
-2.03% |
2022-01-04 |
8.56 |
8.88 |
8.40 |
8.88 |
30553手 |
2653万 |
0.41 |
4.84% |
2021-12-31 |
8.51 |
8.65 |
8.38 |
8.47 |
22462手 |
1913万 |
-0.12 |
-1.40% |
2021-12-30 |
8.76 |
8.80 |
8.40 |
8.59 |
40388手 |
3450万 |
-0.18 |
-2.05% |
2021-12-29 |
8.32 |
8.97 |
8.11 |
8.77 |
57724手 |
4991万 |
0.44 |
5.28% |
2021-12-28 |
7.88 |
8.37 |
7.80 |
8.33 |
36677手 |
3011万 |
0.49 |
6.25% |
2021-12-27 |
7.86 |
7.98 |
7.69 |
7.84 |
14646手 |
1152万 |
0.06 |
0.77% |