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 |
9.28 |
9.43 |
9.21 |
9.40 |
11128手 |
1037万 |
0.13 |
1.40% |
2022-06-22 |
9.41 |
9.48 |
9.27 |
9.27 |
13096手 |
1224万 |
-0.21 |
-2.21% |
2022-06-21 |
9.60 |
9.60 |
9.38 |
9.48 |
13302手 |
1263万 |
-0.07 |
-0.73% |
2022-06-20 |
9.43 |
9.57 |
9.31 |
9.55 |
17309手 |
1644万 |
0.20 |
2.14% |
2022-06-17 |
9.33 |
9.41 |
9.26 |
9.35 |
13878手 |
1297万 |
-0.02 |
-0.21% |
2022-06-16 |
9.40 |
9.49 |
9.33 |
9.37 |
10946手 |
1028万 |
-0.03 |
-0.32% |
2022-06-15 |
9.45 |
9.62 |
9.40 |
9.40 |
25268手 |
2397万 |
-0.04 |
-0.42% |
2022-06-14 |
9.28 |
9.45 |
9.11 |
9.44 |
22223手 |
2068万 |
0.09 |
0.96% |
2022-06-13 |
9.34 |
9.43 |
9.24 |
9.35 |
15865手 |
1483万 |
-0.05 |
-0.53% |
2022-06-10 |
9.17 |
9.43 |
9.13 |
9.40 |
14252手 |
1332万 |
0.18 |
1.95% |
2022-06-09 |
9.39 |
9.39 |
9.18 |
9.22 |
14458手 |
1338万 |
-0.17 |
-1.81% |
2022-06-08 |
9.38 |
9.45 |
9.17 |
9.39 |
21529手 |
2002万 |
0.01 |
0.11% |
2022-06-07 |
9.52 |
9.58 |
9.36 |
9.38 |
18182手 |
1715万 |
-0.12 |
-1.26% |
2022-06-06 |
9.48 |
9.57 |
9.43 |
9.50 |
18666手 |
1773万 |
0.06 |
0.64% |
2022-06-02 |
9.33 |
9.47 |
9.16 |
9.44 |
19772手 |
1849万 |
0.07 |
0.75% |
2022-06-01 |
9.43 |
9.48 |
9.26 |
9.37 |
14614手 |
1369万 |
-0.06 |
-0.64% |
2022-05-31 |
9.38 |
9.43 |
9.28 |
9.43 |
18170手 |
1701万 |
0.05 |
0.53% |
2022-05-30 |
9.27 |
9.38 |
9.15 |
9.38 |
17501手 |
1631万 |
0.09 |
0.97% |
2022-05-27 |
9.16 |
9.29 |
9.10 |
9.29 |
16959手 |
1561万 |
0.13 |
1.42% |
2022-05-26 |
9.08 |
9.19 |
8.93 |
9.16 |
14315手 |
1301万 |
0.08 |
0.88% |
2022-05-25 |
8.80 |
9.09 |
8.79 |
9.08 |
14795手 |
1333万 |
0.19 |
2.14% |
2022-05-24 |
9.51 |
9.51 |
8.88 |
8.89 |
30101手 |
2757万 |
-0.47 |
-5.02% |
2022-05-23 |
9.36 |
9.41 |
9.19 |
9.36 |
34627手 |
3210万 |
0.04 |
0.43% |
2022-05-20 |
9.31 |
9.41 |
9.26 |
9.32 |
20026手 |
1867万 |
0.01 |
0.11% |
2022-05-19 |
9.12 |
9.34 |
9.08 |
9.31 |
16297手 |
1502万 |
0.06 |
0.65% |
2022-05-18 |
9.15 |
9.43 |
9.11 |
9.25 |
26572手 |
2476万 |
-0.01 |
-0.11% |
2022-05-17 |
9.55 |
9.56 |
9.07 |
9.26 |
33487手 |
3111万 |
0.01 |
0.11% |
2022-05-16 |
9.07 |
9.31 |
9.02 |
9.25 |
22574手 |
2066万 |
0.22 |
2.44% |
2022-05-13 |
8.93 |
9.04 |
8.86 |
9.03 |
13239手 |
1189万 |
0.09 |
1.01% |
2022-05-12 |
8.91 |
9.12 |
8.81 |
8.94 |
16946手 |
1513万 |
0.06 |
0.68% |
2022-05-11 |
9.01 |
9.43 |
8.87 |
8.88 |
31639手 |
2892万 |
-0.05 |
-0.56% |
2022-05-10 |
8.78 |
8.98 |
8.68 |
8.93 |
15315手 |
1354万 |
0.12 |
1.36% |
2022-05-09 |
8.60 |
8.86 |
8.51 |
8.81 |
16422手 |
1437万 |
0.21 |
2.44% |
2022-05-06 |
8.65 |
8.73 |
8.52 |
8.60 |
20481手 |
1764万 |
-0.27 |
-3.04% |
2022-05-05 |
8.83 |
9.00 |
8.75 |
8.87 |
19076手 |
1695万 |
-0.10 |
-1.11% |
2022-04-29 |
8.55 |
9.04 |
8.55 |
8.97 |
24763手 |
2194万 |
0.07 |
0.79% |
2022-04-28 |
9.20 |
9.20 |
8.73 |
8.90 |
21037手 |
1881万 |
-0.44 |
-4.71% |
2022-04-27 |
8.81 |
9.36 |
8.46 |
9.34 |
32282手 |
2856万 |
0.53 |
6.02% |
2022-04-26 |
9.24 |
9.54 |
8.73 |
8.81 |
26088手 |
2365万 |
-0.43 |
-4.65% |
2022-04-25 |
9.99 |
9.99 |
9.22 |
9.24 |
33197手 |
3173万 |
-0.81 |
-8.06% |
2022-04-22 |
10.03 |
10.25 |
9.82 |
10.05 |
19142手 |
1915万 |
0.02 |
0.20% |
2022-04-21 |
10.63 |
10.63 |
10.00 |
10.03 |
26821手 |
2752万 |
-0.53 |
-5.02% |
2022-04-20 |
10.72 |
11.01 |
10.51 |
10.56 |
35402手 |
3818万 |
-0.10 |
-0.94% |
2022-04-19 |
10.22 |
10.69 |
10.15 |
10.66 |
35101手 |
3692万 |
0.46 |
4.51% |
2022-04-18 |
10.00 |
10.24 |
9.88 |
10.20 |
20785手 |
2099万 |
0.12 |
1.19% |
2022-04-15 |
10.51 |
10.51 |
10.03 |
10.08 |
30005手 |
3052万 |
-0.34 |
-3.26% |
2022-04-14 |
10.27 |
10.55 |
10.27 |
10.42 |
28578手 |
2980万 |
0.15 |
1.46% |
2022-04-13 |
10.69 |
10.74 |
10.24 |
10.27 |
38077手 |
3958万 |
-0.53 |
-4.91% |
2022-04-12 |
10.98 |
11.04 |
10.54 |
10.80 |
36610手 |
3927万 |
-0.11 |
-1.01% |
2022-04-11 |
10.77 |
11.60 |
10.66 |
10.91 |
60315手 |
6610万 |
0.25 |
2.35% |
2022-04-08 |
11.13 |
11.15 |
10.45 |
10.66 |
100891手 |
10789万 |
-0.78 |
-6.82% |
2022-04-07 |
11.81 |
11.81 |
11.43 |
11.44 |
39604手 |
4590万 |
-0.46 |
-3.87% |
2022-04-06 |
11.52 |
11.92 |
11.40 |
11.90 |
47072手 |
5520万 |
0.21 |
1.80% |
2022-04-01 |
11.92 |
11.97 |
11.58 |
11.69 |
54696手 |
6407万 |
-0.34 |
-2.83% |
2022-03-31 |
11.63 |
12.06 |
11.35 |
12.03 |
87805手 |
10373万 |
0.26 |
2.21% |
2022-03-30 |
11.50 |
11.83 |
11.33 |
11.77 |
62011手 |
7186万 |
0.34 |
2.98% |
2022-03-29 |
11.88 |
11.90 |
11.32 |
11.43 |
66814手 |
7682万 |
-0.47 |
-3.95% |
2022-03-28 |
11.61 |
12.07 |
11.46 |
11.90 |
73206手 |
8672万 |
0.20 |
1.71% |
2022-03-25 |
11.58 |
12.13 |
11.45 |
11.70 |
81731手 |
9642万 |
0.22 |
1.92% |
2022-03-24 |
11.58 |
11.74 |
11.33 |
11.48 |
65062手 |
7542万 |
0.00 |
0.00% |
2022-03-23 |
11.67 |
11.79 |
11.43 |
11.48 |
53064手 |
6144万 |
-0.19 |
-1.63% |
2022-03-22 |
11.62 |
11.83 |
11.40 |
11.67 |
70679手 |
8234万 |
-0.04 |
-0.34% |
2022-03-21 |
11.50 |
11.77 |
11.32 |
11.71 |
99695手 |
11477万 |
0.10 |
0.86% |
2022-03-18 |
11.41 |
11.80 |
11.23 |
11.61 |
136806手 |
15749万 |
0.54 |
4.88% |
2022-03-17 |
10.13 |
11.07 |
10.13 |
11.07 |
35988手 |
3883万 |
1.01 |
10.04% |
2022-03-16 |
9.98 |
10.17 |
9.53 |
10.06 |
39457手 |
3893万 |
0.14 |
1.41% |
2022-03-15 |
10.73 |
10.74 |
9.91 |
9.92 |
51725手 |
5302万 |
-0.82 |
-7.63% |
2022-03-14 |
11.13 |
11.20 |
10.74 |
10.74 |
36728手 |
4022万 |
-0.48 |
-4.28% |
2022-03-11 |
11.13 |
11.28 |
10.94 |
11.22 |
50373手 |
5615万 |
0.00 |
0.00% |
2022-03-10 |
10.77 |
11.32 |
10.68 |
11.22 |
75969手 |
8473万 |
0.65 |
6.15% |
2022-03-09 |
10.65 |
10.90 |
10.11 |
10.57 |
36567手 |
3870万 |
-0.15 |
-1.40% |
2022-03-08 |
10.95 |
11.20 |
10.61 |
10.72 |
34097手 |
3695万 |
-0.25 |
-2.28% |
2022-03-07 |
10.62 |
11.38 |
10.60 |
10.97 |
43176手 |
4765万 |
0.28 |
2.62% |
2022-03-04 |
10.90 |
10.97 |
10.63 |
10.69 |
17193手 |
1856万 |
-0.26 |
-2.37% |
2022-03-03 |
10.89 |
11.19 |
10.86 |
10.95 |
25580手 |
2820万 |
0.09 |
0.83% |
2022-03-02 |
10.80 |
10.94 |
10.71 |
10.86 |
13563手 |
1471万 |
0.05 |
0.46% |
2022-03-01 |
10.61 |
10.84 |
10.60 |
10.81 |
18795手 |
2019万 |
0.21 |
1.98% |
2022-02-28 |
10.72 |
10.72 |
10.40 |
10.60 |
13499手 |
1422万 |
-0.04 |
-0.38% |
2022-02-25 |
10.53 |
10.78 |
10.53 |
10.64 |
16635手 |
1776万 |
0.11 |
1.04% |
2022-02-24 |
10.78 |
10.83 |
10.37 |
10.53 |
27927手 |
2952万 |
-0.21 |
-1.96% |
2022-02-23 |
10.81 |
10.88 |
10.68 |
10.74 |
17724手 |
1904万 |
-0.07 |
-0.65% |
2022-02-22 |
10.66 |
11.02 |
10.63 |
10.81 |
28862手 |
3129万 |
0.03 |
0.28% |
2022-02-21 |
10.67 |
10.87 |
10.59 |
10.78 |
16799手 |
1807万 |
0.10 |
0.94% |
2022-02-18 |
10.43 |
10.68 |
10.43 |
10.68 |
17344手 |
1836万 |
0.17 |
1.62% |
2022-02-17 |
10.52 |
10.69 |
10.48 |
10.51 |
16115手 |
1702万 |
0.00 |
0.00% |
2022-02-16 |
10.27 |
10.54 |
10.27 |
10.51 |
16080手 |
1679万 |
0.23 |
2.24% |
2022-02-15 |
10.33 |
10.35 |
10.16 |
10.28 |
10439手 |
1071万 |
0.01 |
0.10% |
2022-02-14 |
10.16 |
10.39 |
10.12 |
10.27 |
13442手 |
1383万 |
0.07 |
0.69% |
2022-02-11 |
10.32 |
10.37 |
10.15 |
10.20 |
12436手 |
1272万 |
-0.14 |
-1.35% |
2022-02-10 |
10.38 |
10.43 |
10.25 |
10.34 |
10585手 |
1093万 |
-0.05 |
-0.48% |
2022-02-09 |
10.33 |
10.44 |
10.28 |
10.39 |
13541手 |
1406万 |
0.07 |
0.68% |
2022-02-08 |
10.11 |
10.35 |
10.10 |
10.32 |
12165手 |
1248万 |
0.21 |
2.08% |
2022-02-07 |
10.00 |
10.18 |
9.91 |
10.11 |
9998手 |
1007万 |
0.21 |
2.12% |
2022-01-28 |
9.67 |
10.01 |
9.67 |
9.90 |
12668手 |
1252万 |
0.24 |
2.48% |
2022-01-27 |
9.93 |
9.95 |
9.66 |
9.66 |
18074手 |
1763万 |
-0.27 |
-2.72% |
2022-01-26 |
9.70 |
10.02 |
9.68 |
9.93 |
17150手 |
1687万 |
0.21 |
2.16% |
2022-01-25 |
10.23 |
10.30 |
9.70 |
9.72 |
21891手 |
2169万 |
-0.51 |
-4.99% |
2022-01-24 |
10.45 |
10.45 |
10.15 |
10.23 |
9277手 |
954万 |
-0.20 |
-1.92% |
2022-01-21 |
10.32 |
10.49 |
10.21 |
10.43 |
13593手 |
1410万 |
0.10 |
0.97% |
2022-01-20 |
10.80 |
10.83 |
10.30 |
10.33 |
22241手 |
2335万 |
-0.46 |
-4.26% |
2022-01-19 |
10.61 |
10.82 |
10.56 |
10.79 |
16370手 |
1758万 |
0.17 |
1.60% |
2022-01-18 |
10.88 |
10.90 |
10.61 |
10.62 |
15178手 |
1622万 |
-0.25 |
-2.30% |
2022-01-17 |
10.71 |
10.88 |
10.60 |
10.87 |
17493手 |
1883万 |
0.16 |
1.49% |
2022-01-14 |
10.82 |
10.98 |
10.68 |
10.71 |
21138手 |
2284万 |
-0.21 |
-1.92% |
2022-01-13 |
11.14 |
11.15 |
10.90 |
10.92 |
22930手 |
2519万 |
-0.17 |
-1.53% |
2022-01-12 |
11.00 |
11.20 |
10.96 |
11.09 |
21451手 |
2375万 |
0.14 |
1.28% |
2022-01-11 |
10.92 |
11.07 |
10.87 |
10.95 |
22875手 |
2512万 |
0.01 |
0.09% |
2022-01-10 |
10.97 |
11.10 |
10.84 |
10.94 |
29580手 |
3240万 |
0.01 |
0.09% |
2022-01-07 |
11.13 |
11.49 |
10.91 |
10.93 |
65379手 |
7314万 |
-0.18 |
-1.62% |
2022-01-06 |
10.63 |
11.26 |
10.56 |
11.11 |
54544手 |
5985万 |
0.44 |
4.12% |
2022-01-05 |
10.64 |
10.76 |
10.54 |
10.67 |
22599手 |
2407万 |
-0.02 |
-0.19% |
2022-01-04 |
10.45 |
10.75 |
10.42 |
10.69 |
25592手 |
2716万 |
0.25 |
2.40% |