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 |
6.94 |
7.15 |
6.94 |
7.13 |
38637手 |
2730万 |
0.14 |
2.00% |
2022-06-22 |
7.10 |
7.12 |
6.97 |
6.99 |
32204手 |
2267万 |
-0.11 |
-1.55% |
2022-06-21 |
7.24 |
7.30 |
7.00 |
7.10 |
50121手 |
3563万 |
-0.15 |
-2.07% |
2022-06-20 |
7.03 |
7.35 |
7.02 |
7.25 |
81928手 |
5935万 |
0.24 |
3.42% |
2022-06-17 |
7.11 |
7.15 |
6.94 |
7.01 |
44486手 |
3120万 |
-0.10 |
-1.41% |
2022-06-16 |
6.97 |
7.32 |
6.90 |
7.11 |
77524手 |
5531万 |
0.13 |
1.86% |
2022-06-15 |
7.08 |
7.34 |
6.93 |
6.98 |
65409手 |
4619万 |
-0.07 |
-0.99% |
2022-06-14 |
6.90 |
7.09 |
6.86 |
7.05 |
51975手 |
3616万 |
0.08 |
1.15% |
2022-06-13 |
6.89 |
6.97 |
6.84 |
6.97 |
49131手 |
3392万 |
0.01 |
0.14% |
2022-06-10 |
6.90 |
7.05 |
6.87 |
6.96 |
72637手 |
5046万 |
-0.02 |
-0.29% |
2022-06-09 |
6.95 |
7.01 |
6.88 |
6.98 |
53123手 |
3686万 |
0.06 |
0.87% |
2022-06-08 |
7.15 |
7.15 |
6.85 |
6.92 |
93412手 |
6490万 |
-0.23 |
-3.22% |
2022-06-07 |
6.96 |
7.18 |
6.92 |
7.15 |
100302手 |
7075万 |
0.19 |
2.73% |
2022-06-06 |
6.94 |
7.10 |
6.81 |
6.96 |
92728手 |
6433万 |
0.02 |
0.29% |
2022-06-02 |
6.95 |
7.11 |
6.84 |
6.94 |
136237手 |
9449万 |
-0.21 |
-2.94% |
2022-06-01 |
6.44 |
7.15 |
6.44 |
7.15 |
87664手 |
6080万 |
0.65 |
10.00% |
2022-05-31 |
6.28 |
6.60 |
6.28 |
6.50 |
96232手 |
6238万 |
0.18 |
2.85% |
2022-05-30 |
6.51 |
6.53 |
6.24 |
6.32 |
134612手 |
8571万 |
-0.28 |
-4.24% |
2022-05-27 |
6.78 |
6.84 |
6.54 |
6.60 |
165547手 |
11019万 |
-0.48 |
-6.78% |
2022-05-26 |
7.36 |
7.67 |
6.70 |
7.08 |
255132手 |
18226万 |
0.11 |
1.58% |
2022-05-25 |
6.34 |
6.97 |
6.34 |
6.97 |
55782手 |
3859万 |
0.63 |
9.94% |
2022-05-24 |
6.58 |
6.78 |
6.34 |
6.34 |
50454手 |
3277万 |
-0.24 |
-3.65% |
2022-05-23 |
6.34 |
6.65 |
6.29 |
6.58 |
43310手 |
2824万 |
0.28 |
4.44% |
2022-05-20 |
6.26 |
6.35 |
6.22 |
6.30 |
21102手 |
1326万 |
0.05 |
0.80% |
2022-05-19 |
6.28 |
6.31 |
6.17 |
6.25 |
26848手 |
1672万 |
-0.11 |
-1.73% |
2022-05-18 |
6.19 |
6.44 |
6.12 |
6.36 |
40527手 |
2561万 |
0.17 |
2.75% |
2022-05-17 |
6.13 |
6.25 |
6.07 |
6.19 |
27276手 |
1680万 |
0.03 |
0.49% |
2022-05-16 |
6.17 |
6.25 |
6.08 |
6.16 |
23895手 |
1471万 |
0.01 |
0.16% |
2022-05-13 |
6.11 |
6.20 |
6.00 |
6.15 |
29836手 |
1818万 |
0.12 |
1.99% |
2022-05-12 |
5.98 |
6.09 |
5.95 |
6.03 |
26767手 |
1613万 |
0.00 |
0.00% |
2022-05-11 |
6.10 |
6.19 |
6.03 |
6.03 |
46306手 |
2830万 |
-0.06 |
-0.98% |
2022-05-10 |
5.79 |
6.16 |
5.76 |
6.09 |
52133手 |
3121万 |
0.24 |
4.10% |
2022-05-09 |
5.72 |
5.91 |
5.72 |
5.85 |
43205手 |
2514万 |
0.04 |
0.69% |
2022-05-06 |
5.69 |
5.88 |
5.63 |
5.81 |
49476手 |
2863万 |
0.04 |
0.69% |
2022-05-05 |
5.87 |
5.95 |
5.66 |
5.77 |
66206手 |
3851万 |
-0.08 |
-1.37% |
2022-04-29 |
5.45 |
5.85 |
5.43 |
5.85 |
63464手 |
3620万 |
0.53 |
9.96% |
2022-04-28 |
5.37 |
5.51 |
5.25 |
5.32 |
41405手 |
2219万 |
-0.10 |
-1.84% |
2022-04-27 |
5.23 |
5.42 |
5.13 |
5.42 |
64516手 |
3404万 |
0.07 |
1.31% |
2022-04-26 |
5.62 |
5.65 |
5.28 |
5.35 |
41553手 |
2284万 |
-0.19 |
-3.43% |
2022-04-25 |
5.85 |
5.90 |
5.53 |
5.54 |
61606手 |
3523万 |
-0.35 |
-5.94% |
2022-04-22 |
5.96 |
6.05 |
5.81 |
5.89 |
45914手 |
2708万 |
-0.03 |
-0.51% |
2022-04-21 |
6.13 |
6.24 |
5.92 |
5.92 |
42429手 |
2567万 |
-0.23 |
-3.74% |
2022-04-20 |
6.21 |
6.27 |
6.10 |
6.15 |
27558手 |
1707万 |
-0.06 |
-0.97% |
2022-04-19 |
6.25 |
6.25 |
6.11 |
6.21 |
20684手 |
1274万 |
0.02 |
0.32% |
2022-04-18 |
6.14 |
6.22 |
6.03 |
6.19 |
33253手 |
2041万 |
0.04 |
0.65% |
2022-04-15 |
6.20 |
6.25 |
6.08 |
6.15 |
24839手 |
1528万 |
-0.10 |
-1.60% |
2022-04-14 |
6.30 |
6.40 |
6.20 |
6.25 |
59582手 |
3738万 |
0.01 |
0.16% |
2022-04-13 |
6.61 |
6.61 |
6.24 |
6.24 |
45770手 |
2892万 |
-0.31 |
-4.73% |
2022-04-12 |
6.45 |
6.58 |
6.18 |
6.55 |
54634手 |
3472万 |
0.15 |
2.34% |
2022-04-11 |
6.70 |
6.78 |
6.33 |
6.40 |
57708手 |
3747万 |
-0.35 |
-5.18% |
2022-04-08 |
6.92 |
6.92 |
6.71 |
6.75 |
38829手 |
2632万 |
-0.16 |
-2.31% |
2022-04-07 |
7.12 |
7.12 |
6.89 |
6.91 |
24322手 |
1694万 |
-0.22 |
-3.09% |
2022-04-06 |
6.92 |
7.15 |
6.86 |
7.13 |
35296手 |
2495万 |
0.22 |
3.18% |
2022-04-01 |
6.99 |
6.99 |
6.77 |
6.91 |
35443手 |
2425万 |
-0.04 |
-0.58% |
2022-03-31 |
7.08 |
7.30 |
6.91 |
6.95 |
45285手 |
3195万 |
-0.13 |
-1.84% |
2022-03-30 |
6.85 |
7.10 |
6.85 |
7.08 |
25232手 |
1770万 |
0.18 |
2.61% |
2022-03-29 |
7.03 |
7.15 |
6.86 |
6.90 |
29056手 |
2019万 |
-0.13 |
-1.85% |
2022-03-28 |
7.17 |
7.30 |
6.96 |
7.03 |
35734手 |
2527万 |
-0.13 |
-1.82% |
2022-03-25 |
7.23 |
7.31 |
7.11 |
7.16 |
38926手 |
2807万 |
-0.09 |
-1.24% |
2022-03-24 |
7.36 |
7.40 |
7.19 |
7.25 |
29803手 |
2166万 |
-0.12 |
-1.63% |
2022-03-23 |
7.40 |
7.56 |
7.31 |
7.37 |
27353手 |
2020万 |
-0.01 |
-0.14% |
2022-03-22 |
7.34 |
7.48 |
7.25 |
7.38 |
32287手 |
2384万 |
0.08 |
1.10% |
2022-03-21 |
7.30 |
7.45 |
7.17 |
7.30 |
28242手 |
2059万 |
0.01 |
0.14% |
2022-03-18 |
7.19 |
7.37 |
7.15 |
7.29 |
24756手 |
1804万 |
0.06 |
0.83% |
2022-03-17 |
7.15 |
7.36 |
7.00 |
7.23 |
50980手 |
3673万 |
0.28 |
4.03% |
2022-03-16 |
6.86 |
7.08 |
6.66 |
6.95 |
45875手 |
3143万 |
0.18 |
2.66% |
2022-03-15 |
7.18 |
7.20 |
6.76 |
6.77 |
51167手 |
3563万 |
-0.45 |
-6.23% |
2022-03-14 |
7.45 |
7.49 |
7.20 |
7.22 |
26194手 |
1920万 |
-0.31 |
-4.12% |
2022-03-11 |
7.55 |
7.63 |
7.37 |
7.53 |
35174手 |
2631万 |
-0.11 |
-1.44% |
2022-03-10 |
7.55 |
7.77 |
7.53 |
7.64 |
30134手 |
2303万 |
0.27 |
3.66% |
2022-03-09 |
7.58 |
7.68 |
7.11 |
7.37 |
40486手 |
2995万 |
-0.20 |
-2.64% |
2022-03-08 |
7.88 |
7.98 |
7.53 |
7.57 |
44367手 |
3433万 |
-0.34 |
-4.30% |
2022-03-07 |
8.23 |
8.32 |
7.89 |
7.91 |
80067手 |
6404万 |
-0.32 |
-3.89% |
2022-03-04 |
8.44 |
8.50 |
8.20 |
8.23 |
29323手 |
2435万 |
-0.21 |
-2.49% |
2022-03-03 |
8.55 |
8.89 |
8.38 |
8.44 |
69917手 |
6009万 |
-0.11 |
-1.29% |
2022-03-02 |
8.22 |
8.57 |
8.08 |
8.55 |
74457手 |
6241万 |
0.37 |
4.52% |
2022-03-01 |
7.90 |
8.20 |
7.88 |
8.18 |
41614手 |
3359万 |
0.28 |
3.54% |
2022-02-28 |
8.08 |
8.21 |
7.80 |
7.90 |
43652手 |
3457万 |
-0.23 |
-2.83% |
2022-02-25 |
8.09 |
8.33 |
8.00 |
8.13 |
50808手 |
4133万 |
0.08 |
0.99% |
2022-02-24 |
8.26 |
8.47 |
7.92 |
8.05 |
44338手 |
3624万 |
-0.30 |
-3.59% |
2022-02-23 |
8.12 |
8.45 |
8.02 |
8.35 |
34629手 |
2882万 |
0.21 |
2.58% |
2022-02-22 |
8.05 |
8.20 |
7.97 |
8.14 |
28960手 |
2342万 |
-0.06 |
-0.73% |
2022-02-21 |
8.39 |
8.39 |
8.08 |
8.20 |
47370手 |
3869万 |
-0.22 |
-2.61% |
2022-02-18 |
8.19 |
8.50 |
8.19 |
8.42 |
33231手 |
2790万 |
0.19 |
2.31% |
2022-02-17 |
8.55 |
8.61 |
8.22 |
8.23 |
34449手 |
2875万 |
-0.32 |
-3.74% |
2022-02-16 |
8.40 |
8.67 |
8.31 |
8.55 |
44925手 |
3820万 |
0.20 |
2.40% |