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 |
6.88 |
6.97 |
6.83 |
6.97 |
61510手 |
4246万 |
0.03 |
0.43% |
2022-06-22 |
7.08 |
7.08 |
6.93 |
6.94 |
99888手 |
6992万 |
-0.09 |
-1.28% |
2022-06-21 |
7.05 |
7.07 |
6.95 |
7.03 |
56894手 |
3990万 |
-0.01 |
-0.14% |
2022-06-20 |
6.90 |
7.07 |
6.89 |
7.04 |
87751手 |
6141万 |
0.11 |
1.59% |
2022-06-17 |
6.96 |
7.01 |
6.79 |
6.93 |
64315手 |
4433万 |
-0.05 |
-0.72% |
2022-06-16 |
6.91 |
7.05 |
6.89 |
6.98 |
72406手 |
5053万 |
0.07 |
1.01% |
2022-06-15 |
6.93 |
6.99 |
6.89 |
6.91 |
74971手 |
5199万 |
0.00 |
0.00% |
2022-06-14 |
6.84 |
6.93 |
6.73 |
6.91 |
77864手 |
5325万 |
0.07 |
1.02% |
2022-06-13 |
6.84 |
6.90 |
6.77 |
6.84 |
54212手 |
3704万 |
0.00 |
0.00% |
2022-06-10 |
6.85 |
6.86 |
6.72 |
6.84 |
49622手 |
3382万 |
0.03 |
0.44% |
2022-06-09 |
6.93 |
6.99 |
6.76 |
6.81 |
61101手 |
4188万 |
-0.11 |
-1.59% |
2022-06-08 |
6.94 |
6.97 |
6.78 |
6.92 |
70020手 |
4821万 |
-0.02 |
-0.29% |
2022-06-07 |
7.06 |
7.06 |
6.90 |
6.94 |
73170手 |
5088万 |
-0.10 |
-1.42% |
2022-06-06 |
6.93 |
7.05 |
6.86 |
7.04 |
88670手 |
6187万 |
0.09 |
1.29% |
2022-06-02 |
6.87 |
6.96 |
6.79 |
6.95 |
63404手 |
4368万 |
0.03 |
0.43% |
2022-06-01 |
6.96 |
6.98 |
6.84 |
6.92 |
83431手 |
5772万 |
-0.03 |
-0.43% |
2022-05-31 |
6.78 |
7.04 |
6.73 |
6.95 |
145714手 |
10107万 |
0.16 |
2.36% |
2022-05-30 |
6.82 |
6.90 |
6.74 |
6.79 |
75441手 |
5131万 |
0.01 |
0.15% |
2022-05-27 |
6.79 |
6.80 |
6.68 |
6.78 |
56001手 |
3778万 |
0.00 |
0.00% |
2022-05-26 |
6.85 |
6.85 |
6.64 |
6.78 |
54064手 |
3638万 |
-0.01 |
-0.15% |
2022-05-25 |
6.60 |
6.81 |
6.59 |
6.79 |
64773手 |
4348万 |
0.20 |
3.04% |
2022-05-24 |
6.89 |
6.95 |
6.57 |
6.59 |
86665手 |
5838万 |
-0.30 |
-4.35% |
2022-05-23 |
6.74 |
6.94 |
6.71 |
6.89 |
96906手 |
6637万 |
0.15 |
2.23% |
2022-05-20 |
6.65 |
6.75 |
6.65 |
6.74 |
78186手 |
5244万 |
0.05 |
0.75% |
2022-05-19 |
6.56 |
6.75 |
6.51 |
6.69 |
75728手 |
5039万 |
-0.05 |
-0.74% |
2022-05-18 |
6.67 |
6.75 |
6.61 |
6.74 |
64479手 |
4320万 |
0.07 |
1.05% |
2022-05-17 |
6.78 |
6.79 |
6.59 |
6.67 |
86922手 |
5787万 |
-0.12 |
-1.77% |
2022-05-16 |
6.68 |
6.94 |
6.67 |
6.79 |
135394手 |
9228万 |
0.14 |
2.10% |
2022-05-13 |
6.59 |
6.72 |
6.55 |
6.65 |
56039手 |
3714万 |
0.04 |
0.60% |
2022-05-12 |
6.56 |
6.69 |
6.50 |
6.61 |
61845手 |
4074万 |
0.01 |
0.15% |
2022-05-11 |
6.65 |
6.75 |
6.60 |
6.60 |
78069手 |
5213万 |
-0.08 |
-1.20% |
2022-05-10 |
6.61 |
6.68 |
6.50 |
6.68 |
67987手 |
4483万 |
0.07 |
1.06% |
2022-05-09 |
6.48 |
6.65 |
6.48 |
6.61 |
55838手 |
3683万 |
0.16 |
2.48% |
2022-05-06 |
6.47 |
6.60 |
6.36 |
6.45 |
71027手 |
4604万 |
-0.15 |
-2.27% |
2022-05-05 |
6.46 |
6.69 |
6.35 |
6.60 |
84377手 |
5566万 |
0.12 |
1.85% |
2022-04-29 |
6.22 |
6.54 |
6.22 |
6.48 |
91779手 |
5905万 |
0.22 |
3.51% |
2022-04-28 |
6.34 |
6.39 |
6.07 |
6.26 |
99130手 |
6168万 |
-0.16 |
-2.49% |
2022-04-27 |
6.30 |
6.44 |
6.10 |
6.42 |
106140手 |
6647万 |
0.10 |
1.58% |
2022-04-26 |
6.57 |
6.74 |
6.27 |
6.32 |
121071手 |
7866万 |
-0.26 |
-3.95% |
2022-04-25 |
7.15 |
7.20 |
6.58 |
6.58 |
170454手 |
11669万 |
-0.73 |
-9.99% |
2022-04-22 |
7.70 |
7.81 |
7.24 |
7.31 |
200678手 |
14808万 |
-0.55 |
-7.00% |
2022-04-21 |
8.21 |
8.34 |
7.80 |
7.86 |
213302手 |
17141万 |
-0.46 |
-5.53% |
2022-04-20 |
8.23 |
8.45 |
8.11 |
8.32 |
275661手 |
22830万 |
0.16 |
1.96% |
2022-04-19 |
8.24 |
8.31 |
8.06 |
8.16 |
242477手 |
19816万 |
-0.13 |
-1.57% |
2022-04-18 |
7.68 |
8.29 |
7.63 |
8.29 |
287114手 |
23173万 |
0.59 |
7.66% |
2022-04-15 |
7.73 |
7.97 |
7.69 |
7.70 |
105614手 |
8225万 |
-0.07 |
-0.90% |
2022-04-14 |
7.71 |
7.80 |
7.60 |
7.77 |
91134手 |
7047万 |
0.02 |
0.26% |
2022-04-13 |
7.85 |
8.03 |
7.59 |
7.75 |
135110手 |
10489万 |
0.02 |
0.26% |
2022-04-12 |
7.50 |
7.80 |
7.40 |
7.73 |
165846手 |
12551万 |
-0.04 |
-0.52% |
2022-04-11 |
7.59 |
7.99 |
7.59 |
7.77 |
159930手 |
12501万 |
0.12 |
1.57% |
2022-04-08 |
7.88 |
7.93 |
7.59 |
7.65 |
71645手 |
5500万 |
-0.21 |
-2.67% |
2022-04-07 |
8.05 |
8.12 |
7.84 |
7.86 |
90999手 |
7208万 |
-0.27 |
-3.32% |
2022-04-06 |
7.81 |
8.17 |
7.76 |
8.13 |
122879手 |
9909万 |
0.15 |
1.88% |
2022-04-01 |
7.96 |
8.15 |
7.89 |
7.98 |
92987手 |
7430万 |
0.06 |
0.76% |
2022-03-31 |
7.92 |
8.06 |
7.89 |
7.92 |
85756手 |
6833万 |
-0.09 |
-1.12% |
2022-03-30 |
8.03 |
8.09 |
7.94 |
8.01 |
124255手 |
9937万 |
-0.16 |
-1.96% |
2022-03-29 |
7.96 |
8.20 |
7.91 |
8.17 |
167477手 |
13598万 |
0.17 |
2.12% |
2022-03-28 |
8.18 |
8.24 |
7.95 |
8.00 |
172156手 |
13888万 |
-0.13 |
-1.60% |
2022-03-25 |
7.84 |
8.20 |
7.83 |
8.13 |
152084手 |
12347万 |
0.27 |
3.44% |
2022-03-24 |
7.93 |
7.99 |
7.84 |
7.86 |
109845手 |
8689万 |
0.00 |
0.00% |
2022-03-23 |
7.80 |
7.95 |
7.75 |
7.86 |
63211手 |
4962万 |
0.04 |
0.51% |
2022-03-22 |
7.84 |
7.99 |
7.72 |
7.82 |
72216手 |
5640万 |
-0.04 |
-0.51% |
2022-03-21 |
7.56 |
7.88 |
7.49 |
7.86 |
124898手 |
9712万 |
0.35 |
4.66% |
2022-03-18 |
7.32 |
7.58 |
7.30 |
7.51 |
63298手 |
4726万 |
0.15 |
2.04% |
2022-03-17 |
7.25 |
7.47 |
7.21 |
7.36 |
61815手 |
4564万 |
0.16 |
2.22% |
2022-03-16 |
7.15 |
7.24 |
6.87 |
7.20 |
71951手 |
5091万 |
0.17 |
2.42% |
2022-03-15 |
7.46 |
7.57 |
7.02 |
7.03 |
90754手 |
6632万 |
-0.48 |
-6.39% |
2022-03-14 |
7.51 |
7.81 |
7.48 |
7.51 |
85348手 |
6538万 |
-0.09 |
-1.18% |
2022-03-11 |
7.36 |
7.60 |
7.20 |
7.60 |
69840手 |
5190万 |
0.16 |
2.15% |
2022-03-10 |
7.41 |
7.53 |
7.34 |
7.44 |
67898手 |
5053万 |
0.12 |
1.64% |
2022-03-09 |
7.64 |
7.64 |
6.98 |
7.32 |
92692手 |
6813万 |
-0.22 |
-2.92% |
2022-03-08 |
7.81 |
7.82 |
7.53 |
7.54 |
69179手 |
5303万 |
-0.32 |
-4.07% |
2022-03-07 |
7.91 |
7.95 |
7.79 |
7.86 |
64746手 |
5087万 |
0.00 |
0.00% |
2022-03-04 |
7.94 |
7.94 |
7.82 |
7.86 |
52261手 |
4112万 |
-0.06 |
-0.76% |
2022-03-03 |
7.88 |
7.96 |
7.85 |
7.92 |
74110手 |
5857万 |
0.00 |
0.00% |
2022-03-02 |
7.80 |
7.98 |
7.75 |
7.92 |
101729手 |
8034万 |
0.13 |
1.67% |
2022-03-01 |
7.67 |
7.80 |
7.63 |
7.79 |
62807手 |
4856万 |
0.14 |
1.83% |
2022-02-28 |
7.66 |
7.70 |
7.53 |
7.65 |
52626手 |
4006万 |
-0.01 |
-0.13% |
2022-02-25 |
7.61 |
7.73 |
7.60 |
7.66 |
53768手 |
4122万 |
0.08 |
1.05% |
2022-02-24 |
7.78 |
7.90 |
7.49 |
7.58 |
106770手 |
8232万 |
-0.27 |
-3.44% |
2022-02-23 |
7.93 |
8.05 |
7.78 |
7.85 |
84760手 |
6662万 |
0.03 |
0.38% |
2022-02-22 |
7.85 |
7.94 |
7.74 |
7.82 |
68512手 |
5359万 |
-0.07 |
-0.89% |
2022-02-21 |
7.71 |
7.89 |
7.70 |
7.89 |
77532手 |
6077万 |
0.20 |
2.60% |
2022-02-18 |
7.59 |
7.70 |
7.55 |
7.69 |
49824手 |
3811万 |
0.07 |
0.92% |
2022-02-17 |
7.73 |
7.79 |
7.60 |
7.62 |
64578手 |
4963万 |
-0.11 |
-1.42% |
2022-02-16 |
7.67 |
7.73 |
7.63 |
7.73 |
42814手 |
3293万 |
0.08 |
1.05% |
2022-02-15 |
7.73 |
7.78 |
7.62 |
7.65 |
48484手 |
3727万 |
-0.08 |
-1.03% |
2022-02-14 |
7.69 |
7.80 |
7.68 |
7.73 |
40489手 |
3134万 |
0.01 |
0.13% |
2022-02-11 |
7.85 |
7.89 |
7.70 |
7.72 |
65218手 |
5061万 |
-0.21 |
-2.65% |
2022-02-10 |
7.96 |
7.99 |
7.83 |
7.93 |
97721手 |
7718万 |
-0.02 |
-0.25% |
2022-02-09 |
7.88 |
7.99 |
7.83 |
7.95 |
57471手 |
4559万 |
0.06 |
0.76% |
2022-02-08 |
7.72 |
7.91 |
7.62 |
7.89 |
64095手 |
5009万 |
0.15 |
1.94% |
2022-02-07 |
7.65 |
7.74 |
7.55 |
7.74 |
57223手 |
4376万 |
0.19 |
2.52% |
2022-01-28 |
7.42 |
7.63 |
7.35 |
7.55 |
71931手 |
5391万 |
0.15 |
2.03% |
2022-01-27 |
7.56 |
7.61 |
7.40 |
7.40 |
65320手 |
4882万 |
-0.17 |
-2.25% |
2022-01-26 |
7.50 |
7.59 |
7.45 |
7.57 |
60661手 |
4569万 |
0.07 |
0.93% |
2022-01-25 |
7.83 |
7.92 |
7.49 |
7.50 |
109985手 |
8428万 |
-0.38 |
-4.82% |
2022-01-24 |
7.83 |
7.93 |
7.81 |
7.88 |
63373手 |
4991万 |
-0.01 |
-0.13% |
2022-01-21 |
8.20 |
8.20 |
7.70 |
7.89 |
164254手 |
13003万 |
-0.39 |
-4.71% |
2022-01-20 |
8.50 |
8.60 |
8.28 |
8.28 |
180374手 |
15115万 |
-0.28 |
-3.27% |
2022-01-19 |
8.35 |
8.71 |
8.30 |
8.56 |
232323手 |
19767万 |
0.27 |
3.26% |
2022-01-18 |
8.55 |
8.65 |
8.27 |
8.29 |
201081手 |
16788万 |
-0.29 |
-3.38% |
2022-01-17 |
8.43 |
8.60 |
8.27 |
8.58 |
204241手 |
17335万 |
0.17 |
2.02% |
2022-01-14 |
8.61 |
8.90 |
8.39 |
8.41 |
255477手 |
22150万 |
-0.32 |
-3.67% |
2022-01-13 |
8.88 |
8.97 |
8.62 |
8.73 |
253541手 |
22186万 |
0.06 |
0.69% |
2022-01-12 |
8.42 |
8.76 |
8.31 |
8.67 |
194720手 |
16682万 |
0.28 |
3.34% |
2022-01-11 |
8.36 |
8.65 |
8.34 |
8.39 |
100449手 |
8498万 |
-0.03 |
-0.36% |
2022-01-10 |
8.34 |
8.46 |
8.13 |
8.42 |
105641手 |
8806万 |
0.09 |
1.08% |
2022-01-07 |
8.70 |
8.70 |
8.31 |
8.33 |
174973手 |
14807万 |
-0.34 |
-3.92% |
2022-01-06 |
8.68 |
8.73 |
8.56 |
8.67 |
123677手 |
10689万 |
0.01 |
0.12% |
2022-01-05 |
8.65 |
8.79 |
8.51 |
8.66 |
171321手 |
14805万 |
-0.07 |
-0.80% |
2022-01-04 |
8.34 |
8.76 |
8.32 |
8.73 |
243377手 |
20995万 |
0.37 |
4.43% |
2021-12-31 |
8.25 |
8.43 |
8.24 |
8.36 |
84879手 |
7080万 |
0.10 |
1.21% |
2021-12-30 |
8.20 |
8.35 |
8.19 |
8.26 |
86215手 |
7134万 |
0.02 |
0.24% |
2021-12-29 |
8.50 |
8.50 |
8.20 |
8.24 |
130825手 |
10832万 |
-0.26 |
-3.06% |
2021-12-28 |
8.58 |
8.72 |
8.46 |
8.50 |
111353手 |
9537万 |
-0.08 |
-0.93% |