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 |
9.69 |
10.37 |
9.60 |
10.37 |
560023手 |
56979万 |
0.94 |
9.97% |
2022-06-22 |
8.46 |
9.43 |
8.46 |
9.43 |
210826手 |
19257万 |
0.86 |
10.04% |
2022-06-21 |
8.39 |
8.85 |
8.21 |
8.57 |
255300手 |
21879万 |
0.24 |
2.88% |
2022-06-20 |
7.94 |
8.33 |
7.91 |
8.33 |
105055手 |
8717万 |
0.76 |
10.04% |
2022-06-17 |
7.46 |
7.58 |
7.45 |
7.57 |
18343手 |
1382万 |
0.08 |
1.07% |
2022-06-16 |
7.56 |
7.61 |
7.45 |
7.49 |
19477手 |
1467万 |
-0.07 |
-0.93% |
2022-06-15 |
7.66 |
7.71 |
7.54 |
7.56 |
27892手 |
2125万 |
-0.10 |
-1.30% |
2022-06-14 |
7.50 |
7.67 |
7.45 |
7.66 |
29343手 |
2220万 |
0.10 |
1.32% |
2022-06-13 |
7.54 |
7.61 |
7.49 |
7.56 |
20458手 |
1544万 |
0.01 |
0.13% |
2022-06-10 |
7.54 |
7.59 |
7.48 |
7.55 |
25864手 |
1949万 |
0.03 |
0.40% |
2022-06-09 |
7.66 |
7.68 |
7.46 |
7.52 |
14565手 |
1099万 |
-0.10 |
-1.31% |
2022-06-08 |
7.65 |
7.70 |
7.45 |
7.62 |
24388手 |
1854万 |
-0.04 |
-0.52% |
2022-06-07 |
7.73 |
7.73 |
7.54 |
7.66 |
23698手 |
1809万 |
0.01 |
0.13% |
2022-06-06 |
7.65 |
7.73 |
7.58 |
7.65 |
23881手 |
1823万 |
-0.18 |
-2.30% |
2022-06-02 |
7.74 |
7.85 |
7.68 |
7.83 |
26702手 |
2079万 |
0.10 |
1.29% |
2022-06-01 |
7.64 |
7.76 |
7.62 |
7.73 |
19453手 |
1500万 |
0.04 |
0.52% |
2022-05-31 |
7.77 |
7.77 |
7.58 |
7.69 |
26318手 |
2016万 |
-0.06 |
-0.77% |
2022-05-30 |
7.48 |
7.82 |
7.44 |
7.75 |
38091手 |
2924万 |
0.27 |
3.61% |
2022-05-27 |
7.50 |
7.58 |
7.39 |
7.48 |
17387手 |
1297万 |
0.01 |
0.13% |
2022-05-26 |
7.46 |
7.61 |
7.27 |
7.47 |
22864手 |
1699万 |
0.04 |
0.54% |
2022-05-25 |
7.25 |
7.46 |
7.25 |
7.43 |
17633手 |
1303万 |
0.16 |
2.20% |
2022-05-24 |
7.56 |
7.64 |
7.25 |
7.27 |
34058手 |
2532万 |
-0.29 |
-3.84% |
2022-05-23 |
7.34 |
7.58 |
7.32 |
7.56 |
31626手 |
2368万 |
0.21 |
2.86% |
2022-05-20 |
7.40 |
7.40 |
7.28 |
7.35 |
23741手 |
1739万 |
0.03 |
0.41% |
2022-05-19 |
7.20 |
7.38 |
7.12 |
7.32 |
30643手 |
2231万 |
0.00 |
0.00% |
2022-05-18 |
7.15 |
7.62 |
7.15 |
7.32 |
59234手 |
4383万 |
0.23 |
3.24% |
2022-05-17 |
7.10 |
7.14 |
7.02 |
7.09 |
19688手 |
1392万 |
0.01 |
0.14% |
2022-05-16 |
7.19 |
7.20 |
7.05 |
7.08 |
26771手 |
1908万 |
-0.02 |
-0.28% |
2022-05-13 |
6.92 |
7.13 |
6.92 |
7.10 |
32841手 |
2306万 |
0.19 |
2.75% |
2022-05-12 |
6.91 |
6.99 |
6.80 |
6.91 |
24712手 |
1698万 |
0.00 |
0.00% |
2022-05-11 |
6.92 |
7.02 |
6.89 |
6.91 |
43368手 |
3020万 |
0.03 |
0.44% |
2022-05-10 |
6.80 |
6.91 |
6.75 |
6.88 |
24403手 |
1670万 |
0.00 |
0.00% |
2022-05-09 |
6.72 |
6.91 |
6.70 |
6.88 |
21984手 |
1508万 |
0.14 |
2.08% |
2022-05-06 |
6.80 |
6.89 |
6.69 |
6.74 |
31930手 |
2162万 |
-0.20 |
-2.88% |
2022-05-05 |
7.05 |
7.05 |
6.81 |
6.94 |
31287手 |
2168万 |
-0.10 |
-1.42% |
2022-04-29 |
6.68 |
7.05 |
6.66 |
7.04 |
68270手 |
4686万 |
-0.05 |
-0.70% |
2022-04-28 |
7.20 |
7.26 |
7.00 |
7.09 |
22909手 |
1634万 |
-0.12 |
-1.66% |
2022-04-27 |
6.92 |
7.21 |
6.80 |
7.21 |
27904手 |
1943万 |
0.21 |
3.00% |
2022-04-26 |
7.20 |
7.27 |
7.00 |
7.00 |
29706手 |
2121万 |
-0.20 |
-2.78% |
2022-04-25 |
7.75 |
7.75 |
7.20 |
7.20 |
39561手 |
2945万 |
-0.69 |
-8.74% |
2022-04-22 |
8.12 |
8.12 |
7.72 |
7.89 |
34119手 |
2688万 |
-0.26 |
-3.19% |
2022-04-21 |
8.50 |
8.53 |
8.10 |
8.15 |
33426手 |
2773万 |
-0.40 |
-4.68% |
2022-04-20 |
8.59 |
8.74 |
8.48 |
8.55 |
27774手 |
2394万 |
0.00 |
0.00% |
2022-04-19 |
8.35 |
8.58 |
8.32 |
8.55 |
25176手 |
2138万 |
0.20 |
2.40% |
2022-04-18 |
8.38 |
8.39 |
8.19 |
8.35 |
20285手 |
1681万 |
-0.10 |
-1.18% |
2022-04-15 |
8.47 |
8.61 |
8.41 |
8.45 |
27335手 |
2320万 |
-0.02 |
-0.24% |
2022-04-14 |
8.38 |
8.52 |
8.37 |
8.47 |
17777手 |
1501万 |
0.12 |
1.44% |
2022-04-13 |
8.48 |
8.48 |
8.35 |
8.35 |
19392手 |
1629万 |
-0.17 |
-2.00% |
2022-04-12 |
8.29 |
8.53 |
8.28 |
8.52 |
23766手 |
1996万 |
0.18 |
2.16% |
2022-04-11 |
8.45 |
8.56 |
8.28 |
8.34 |
34901手 |
2945万 |
-0.23 |
-2.68% |
2022-04-08 |
8.71 |
8.78 |
8.48 |
8.57 |
65279手 |
5623万 |
-0.43 |
-4.78% |
2022-04-07 |
9.10 |
9.10 |
8.91 |
9.00 |
65476手 |
5878万 |
-0.15 |
-1.64% |
2022-04-06 |
8.95 |
9.15 |
8.95 |
9.15 |
85515手 |
7729万 |
0.20 |
2.23% |
2022-04-01 |
8.78 |
8.95 |
8.75 |
8.95 |
55451手 |
4910万 |
0.28 |
3.23% |
2022-03-31 |
8.60 |
8.73 |
8.58 |
8.67 |
23799手 |
2064万 |
0.03 |
0.35% |
2022-03-30 |
8.55 |
8.64 |
8.48 |
8.64 |
17153手 |
1472万 |
0.15 |
1.77% |
2022-03-29 |
8.64 |
8.64 |
8.46 |
8.49 |
17761手 |
1513万 |
-0.06 |
-0.70% |
2022-03-28 |
8.65 |
8.67 |
8.41 |
8.55 |
24353手 |
2078万 |
-0.08 |
-0.93% |
2022-03-25 |
8.63 |
8.74 |
8.58 |
8.63 |
23178手 |
2007万 |
0.03 |
0.35% |
2022-03-24 |
8.70 |
8.70 |
8.58 |
8.60 |
16632手 |
1434万 |
-0.11 |
-1.26% |
2022-03-23 |
8.82 |
8.84 |
8.68 |
8.71 |
32851手 |
2872万 |
-0.11 |
-1.25% |
2022-03-22 |
8.82 |
8.89 |
8.70 |
8.82 |
36633手 |
3225万 |
0.02 |
0.23% |
2022-03-21 |
8.73 |
8.95 |
8.69 |
8.80 |
35315手 |
3107万 |
0.05 |
0.57% |
2022-03-18 |
8.55 |
8.83 |
8.51 |
8.75 |
37316手 |
3245万 |
0.01 |
0.11% |
2022-03-17 |
8.59 |
8.74 |
8.51 |
8.74 |
50846手 |
4403万 |
0.15 |
1.75% |
2022-03-16 |
8.50 |
8.66 |
8.09 |
8.59 |
54687手 |
4591万 |
0.08 |
0.94% |
2022-03-15 |
8.76 |
8.88 |
8.40 |
8.51 |
49881手 |
4301万 |
-0.40 |
-4.49% |
2022-03-14 |
9.11 |
9.15 |
8.88 |
8.91 |
30005手 |
2691万 |
-0.14 |
-1.55% |
2022-03-11 |
8.80 |
9.06 |
8.56 |
9.05 |
26770手 |
2360万 |
0.23 |
2.61% |
2022-03-10 |
8.75 |
8.97 |
8.75 |
8.82 |
27402手 |
2427万 |
0.21 |
2.44% |
2022-03-09 |
8.95 |
8.95 |
8.28 |
8.61 |
40423手 |
3492万 |
-0.24 |
-2.71% |
2022-03-08 |
9.33 |
9.33 |
8.85 |
8.85 |
38934手 |
3507万 |
-0.42 |
-4.53% |
2022-03-07 |
9.45 |
9.45 |
9.22 |
9.27 |
28536手 |
2666万 |
-0.08 |
-0.86% |
2022-03-04 |
9.45 |
9.52 |
9.30 |
9.35 |
29745手 |
2792万 |
-0.12 |
-1.27% |
2022-03-03 |
9.47 |
9.61 |
9.42 |
9.47 |
45833手 |
4356万 |
0.04 |
0.42% |
2022-03-02 |
9.30 |
9.44 |
9.25 |
9.43 |
34801手 |
3264万 |
0.12 |
1.29% |
2022-03-01 |
9.20 |
9.34 |
9.20 |
9.31 |
24757手 |
2297万 |
0.11 |
1.20% |
2022-02-28 |
9.32 |
9.32 |
9.02 |
9.20 |
25269手 |
2312万 |
-0.02 |
-0.22% |
2022-02-25 |
9.18 |
9.36 |
9.18 |
9.22 |
33291手 |
3084万 |
0.14 |
1.54% |
2022-02-24 |
9.41 |
9.48 |
8.96 |
9.08 |
64752手 |
5952万 |
-0.37 |
-3.92% |
2022-02-23 |
9.35 |
9.48 |
9.33 |
9.45 |
32812手 |
3090万 |
0.16 |
1.72% |
2022-02-22 |
9.30 |
9.37 |
9.19 |
9.29 |
28156手 |
2611万 |
-0.09 |
-0.96% |
2022-02-21 |
9.33 |
9.39 |
9.26 |
9.38 |
24689手 |
2303万 |
0.10 |
1.08% |
2022-02-18 |
9.14 |
9.28 |
9.10 |
9.28 |
22993手 |
2117万 |
0.11 |
1.20% |
2022-02-17 |
9.19 |
9.32 |
9.13 |
9.17 |
30986手 |
2854万 |
-0.05 |
-0.54% |
2022-02-16 |
9.04 |
9.23 |
9.02 |
9.22 |
35758手 |
3274万 |
0.27 |
3.02% |
2022-02-15 |
9.04 |
9.05 |
8.91 |
8.95 |
19204手 |
1722万 |
-0.06 |
-0.67% |
2022-02-14 |
8.99 |
9.11 |
8.96 |
9.01 |
21439手 |
1937万 |
0.04 |
0.45% |
2022-02-11 |
9.19 |
9.19 |
8.95 |
8.97 |
27109手 |
2455万 |
-0.22 |
-2.39% |
2022-02-10 |
9.17 |
9.22 |
9.11 |
9.19 |
22198手 |
2033万 |
0.03 |
0.33% |
2022-02-09 |
9.08 |
9.19 |
9.05 |
9.16 |
27692手 |
2533万 |
0.06 |
0.66% |
2022-02-08 |
8.89 |
9.11 |
8.88 |
9.10 |
26534手 |
2396万 |
0.20 |
2.25% |
2022-02-07 |
8.81 |
8.95 |
8.78 |
8.90 |
27167手 |
2413万 |
0.20 |
2.30% |
2022-01-28 |
8.66 |
8.78 |
8.51 |
8.70 |
22036手 |
1916万 |
0.13 |
1.52% |
2022-01-27 |
8.80 |
8.80 |
8.57 |
8.57 |
26360手 |
2282万 |
-0.23 |
-2.61% |
2022-01-26 |
8.65 |
8.80 |
8.61 |
8.80 |
24010手 |
2096万 |
0.15 |
1.73% |
2022-01-25 |
9.18 |
9.18 |
8.63 |
8.65 |
46849手 |
4140万 |
-0.54 |
-5.88% |
2022-01-24 |
9.27 |
9.27 |
9.05 |
9.19 |
23748手 |
2177万 |
-0.10 |
-1.08% |
2022-01-21 |
9.23 |
9.34 |
9.21 |
9.29 |
34610手 |
3207万 |
0.07 |
0.76% |
2022-01-20 |
9.78 |
9.88 |
9.22 |
9.22 |
88411手 |
8356万 |
-0.39 |
-4.06% |
2022-01-19 |
9.53 |
9.78 |
9.51 |
9.61 |
36983手 |
3566万 |
0.00 |
0.00% |
2022-01-18 |
9.92 |
9.97 |
9.56 |
9.61 |
61437手 |
5953万 |
-0.29 |
-2.93% |
2022-01-17 |
9.83 |
9.97 |
9.83 |
9.90 |
38036手 |
3765万 |
0.04 |
0.41% |
2022-01-14 |
10.01 |
10.09 |
9.84 |
9.86 |
50630手 |
5040万 |
-0.19 |
-1.89% |
2022-01-13 |
10.15 |
10.21 |
10.01 |
10.05 |
44858手 |
4537万 |
-0.12 |
-1.18% |
2022-01-12 |
10.12 |
10.23 |
10.09 |
10.17 |
47542手 |
4830万 |
0.02 |
0.20% |
2022-01-11 |
10.00 |
10.20 |
9.97 |
10.15 |
58150手 |
5891万 |
0.15 |
1.50% |
2022-01-10 |
9.90 |
10.11 |
9.85 |
10.00 |
36894手 |
3685万 |
0.11 |
1.11% |
2022-01-07 |
10.07 |
10.14 |
9.88 |
9.89 |
55487手 |
5568万 |
-0.20 |
-1.98% |