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 |
7.27 |
7.51 |
7.09 |
7.39 |
319831手 |
23287万 |
0.25 |
3.50% |
2022-06-22 |
7.21 |
7.23 |
7.02 |
7.14 |
222474手 |
15881万 |
-0.01 |
-0.14% |
2022-06-21 |
7.30 |
7.32 |
7.06 |
7.15 |
253537手 |
18159万 |
-0.11 |
-1.51% |
2022-06-20 |
6.80 |
7.38 |
6.80 |
7.26 |
384210手 |
27545万 |
0.42 |
6.14% |
2022-06-17 |
6.56 |
6.92 |
6.55 |
6.84 |
211104手 |
14360万 |
0.24 |
3.64% |
2022-06-16 |
6.59 |
6.76 |
6.56 |
6.60 |
127230手 |
8479万 |
-0.01 |
-0.15% |
2022-06-15 |
6.86 |
6.89 |
6.60 |
6.61 |
182943手 |
12286万 |
-0.23 |
-3.36% |
2022-06-14 |
6.90 |
6.95 |
6.66 |
6.84 |
206781手 |
14043万 |
-0.15 |
-2.15% |
2022-06-13 |
6.62 |
7.10 |
6.62 |
6.99 |
346082手 |
24105万 |
0.26 |
3.86% |
2022-06-10 |
6.28 |
6.91 |
6.25 |
6.73 |
299259手 |
19957万 |
0.45 |
7.17% |
2022-06-09 |
6.50 |
6.54 |
6.26 |
6.28 |
162347手 |
10338万 |
-0.35 |
-5.28% |
2022-06-08 |
6.99 |
6.99 |
6.42 |
6.63 |
222782手 |
14839万 |
-4.16 |
-38.55% |
2022-06-07 |
10.92 |
10.97 |
10.67 |
10.79 |
120958手 |
13034万 |
-0.19 |
-1.73% |
2022-06-06 |
10.63 |
11.15 |
10.53 |
10.98 |
154841手 |
16783万 |
0.33 |
3.10% |
2022-06-02 |
10.60 |
10.69 |
10.42 |
10.65 |
131260手 |
13882万 |
0.09 |
0.85% |
2022-06-01 |
10.18 |
10.78 |
10.14 |
10.56 |
202725手 |
21168万 |
0.41 |
4.04% |
2022-05-31 |
10.13 |
10.26 |
9.78 |
10.15 |
126292手 |
12707万 |
0.15 |
1.50% |
2022-05-30 |
9.85 |
10.00 |
9.73 |
10.00 |
51504手 |
5085万 |
0.12 |
1.22% |
2022-05-27 |
9.93 |
9.99 |
9.63 |
9.88 |
65868手 |
6477万 |
-0.01 |
-0.10% |
2022-05-26 |
10.10 |
10.18 |
9.86 |
9.89 |
68669手 |
6844万 |
-0.21 |
-2.08% |
2022-05-25 |
9.50 |
10.10 |
9.47 |
10.10 |
107147手 |
10610万 |
0.53 |
5.54% |
2022-05-24 |
10.28 |
10.30 |
9.57 |
9.57 |
120927手 |
11997万 |
-0.66 |
-6.45% |
2022-05-23 |
10.18 |
10.27 |
10.12 |
10.23 |
65441手 |
6676万 |
0.02 |
0.20% |
2022-05-20 |
10.29 |
10.40 |
10.06 |
10.21 |
96352手 |
9834万 |
-0.07 |
-0.68% |
2022-05-19 |
10.20 |
10.39 |
9.96 |
10.28 |
108779手 |
11053万 |
0.01 |
0.10% |
2022-05-18 |
10.36 |
10.52 |
10.18 |
10.27 |
116030手 |
11910万 |
-0.13 |
-1.25% |
2022-05-17 |
10.51 |
10.60 |
10.10 |
10.40 |
173389手 |
17910万 |
-0.23 |
-2.16% |
2022-05-16 |
9.85 |
10.70 |
9.85 |
10.63 |
254566手 |
26543万 |
0.81 |
8.25% |
2022-05-13 |
10.11 |
10.30 |
9.78 |
9.82 |
200330手 |
19952万 |
-0.38 |
-3.73% |
2022-05-12 |
10.67 |
11.58 |
10.20 |
10.20 |
290290手 |
31567万 |
-0.17 |
-1.64% |
2022-05-11 |
10.15 |
10.37 |
10.05 |
10.37 |
229462手 |
23455万 |
0.12 |
1.17% |
2022-05-10 |
9.70 |
10.30 |
9.62 |
10.25 |
201462手 |
20294万 |
0.39 |
3.96% |
2022-05-09 |
9.55 |
10.08 |
9.55 |
9.86 |
154452手 |
15193万 |
0.14 |
1.44% |
2022-05-06 |
9.85 |
9.89 |
9.47 |
9.72 |
203142手 |
19601万 |
-0.52 |
-5.08% |
2022-05-05 |
9.62 |
10.60 |
9.52 |
10.24 |
255442手 |
25617万 |
0.41 |
4.17% |
2022-04-29 |
9.70 |
10.10 |
9.47 |
9.83 |
231783手 |
22682万 |
0.14 |
1.45% |
2022-04-28 |
9.44 |
9.79 |
9.32 |
9.69 |
219258手 |
20934万 |
-0.26 |
-2.61% |
2022-04-27 |
9.10 |
10.31 |
8.75 |
9.95 |
290368手 |
27453万 |
0.35 |
3.65% |
2022-04-26 |
8.70 |
10.41 |
8.67 |
9.60 |
373913手 |
35610万 |
0.49 |
5.38% |
2022-04-25 |
8.24 |
9.11 |
8.07 |
9.11 |
198935手 |
17572万 |
1.52 |
20.03% |
2022-04-22 |
7.77 |
7.84 |
7.54 |
7.59 |
30530手 |
2336万 |
-0.18 |
-2.32% |
2022-04-21 |
8.05 |
8.11 |
7.76 |
7.77 |
22882手 |
1812万 |
-0.28 |
-3.48% |
2022-04-20 |
8.14 |
8.28 |
8.00 |
8.05 |
22525手 |
1835万 |
-0.08 |
-0.98% |
2022-04-19 |
8.08 |
8.32 |
8.05 |
8.13 |
21700手 |
1778万 |
0.02 |
0.25% |
2022-04-18 |
8.01 |
8.16 |
7.81 |
8.11 |
19025手 |
1521万 |
0.05 |
0.62% |
2022-04-15 |
8.08 |
8.14 |
7.88 |
8.06 |
28532手 |
2280万 |
-0.01 |
-0.12% |
2022-04-14 |
8.09 |
8.22 |
8.05 |
8.07 |
17400手 |
1415万 |
-0.03 |
-0.37% |
2022-04-13 |
8.35 |
8.37 |
8.08 |
8.10 |
21301手 |
1745万 |
-0.30 |
-3.57% |
2022-04-12 |
8.20 |
8.46 |
8.14 |
8.40 |
20917手 |
1736万 |
0.14 |
1.70% |
2022-04-11 |
8.56 |
8.68 |
8.18 |
8.26 |
25807手 |
2163万 |
-0.45 |
-5.17% |
2022-04-08 |
8.90 |
8.95 |
8.54 |
8.71 |
29759手 |
2577万 |
-0.17 |
-1.91% |
2022-04-07 |
9.10 |
9.18 |
8.87 |
8.88 |
40669手 |
3657万 |
-0.32 |
-3.48% |
2022-04-06 |
9.06 |
9.49 |
9.05 |
9.20 |
54354手 |
5045万 |
0.26 |
2.91% |
2022-04-01 |
9.01 |
9.01 |
8.90 |
8.94 |
25642手 |
2289万 |
-0.08 |
-0.89% |
2022-03-31 |
9.02 |
9.05 |
8.93 |
9.02 |
25099手 |
2258万 |
0.00 |
0.00% |
2022-03-30 |
9.02 |
9.09 |
8.93 |
9.02 |
22520手 |
2033万 |
0.07 |
0.78% |
2022-03-29 |
9.14 |
9.20 |
8.90 |
8.95 |
26912手 |
2420万 |
-0.18 |
-1.97% |
2022-03-28 |
9.20 |
9.27 |
9.01 |
9.13 |
26428手 |
2405万 |
-0.13 |
-1.40% |
2022-03-25 |
9.35 |
9.45 |
9.20 |
9.26 |
25111手 |
2339万 |
-0.09 |
-0.96% |
2022-03-24 |
9.49 |
9.50 |
9.34 |
9.35 |
26506手 |
2488万 |
-0.19 |
-1.99% |
2022-03-23 |
9.62 |
9.69 |
9.48 |
9.54 |
31485手 |
3018万 |
0.05 |
0.53% |
2022-03-22 |
9.52 |
9.70 |
9.44 |
9.49 |
32536手 |
3093万 |
-0.12 |
-1.25% |
2022-03-21 |
9.45 |
9.82 |
9.38 |
9.61 |
48869手 |
4698万 |
0.20 |
2.12% |
2022-03-18 |
9.48 |
9.48 |
9.30 |
9.41 |
30280手 |
2854万 |
0.04 |
0.43% |
2022-03-17 |
9.26 |
9.56 |
9.26 |
9.37 |
48625手 |
4593万 |
0.19 |
2.07% |
2022-03-16 |
9.07 |
9.20 |
8.71 |
9.18 |
40930手 |
3685万 |
0.33 |
3.73% |
2022-03-15 |
9.51 |
9.51 |
8.80 |
8.85 |
52716手 |
4847万 |
-0.66 |
-6.94% |
2022-03-14 |
9.99 |
9.99 |
9.48 |
9.51 |
46090手 |
4468万 |
-0.51 |
-5.09% |
2022-03-11 |
9.98 |
10.06 |
9.75 |
10.02 |
38174手 |
3774万 |
-0.01 |
-0.10% |
2022-03-10 |
9.95 |
10.19 |
9.85 |
10.03 |
50242手 |
5043万 |
0.29 |
2.98% |
2022-03-09 |
9.84 |
9.96 |
9.25 |
9.74 |
48775手 |
4704万 |
-0.02 |
-0.20% |
2022-03-08 |
9.98 |
10.08 |
9.66 |
9.76 |
38041手 |
3757万 |
-0.19 |
-1.91% |
2022-03-07 |
10.29 |
10.30 |
9.92 |
9.95 |
36867手 |
3697万 |
-0.23 |
-2.26% |
2022-03-04 |
10.33 |
10.43 |
10.13 |
10.18 |
38142手 |
3913万 |
-0.25 |
-2.40% |
2022-03-03 |
10.52 |
10.72 |
10.37 |
10.43 |
53782手 |
5644万 |
-0.22 |
-2.07% |
2022-03-02 |
10.38 |
10.88 |
10.31 |
10.65 |
87356手 |
9278万 |
0.21 |
2.01% |
2022-03-01 |
10.49 |
10.54 |
10.36 |
10.44 |
32036手 |
3345万 |
0.09 |
0.87% |
2022-02-28 |
10.43 |
10.43 |
10.17 |
10.35 |
37195手 |
3839万 |
-0.16 |
-1.52% |
2022-02-25 |
10.44 |
10.57 |
10.38 |
10.51 |
42537手 |
4457万 |
0.17 |
1.64% |
2022-02-24 |
10.51 |
10.78 |
10.21 |
10.34 |
70693手 |
7410万 |
-0.23 |
-2.18% |
2022-02-23 |
10.22 |
10.64 |
10.22 |
10.57 |
58361手 |
6109万 |
0.31 |
3.02% |
2022-02-22 |
10.32 |
10.41 |
10.18 |
10.26 |
35532手 |
3648万 |
-0.10 |
-0.96% |
2022-02-21 |
10.13 |
10.39 |
10.10 |
10.36 |
39384手 |
4054万 |
0.23 |
2.27% |
2022-02-18 |
10.08 |
10.17 |
10.00 |
10.13 |
26457手 |
2671万 |
-0.02 |
-0.20% |
2022-02-17 |
10.08 |
10.28 |
10.02 |
10.15 |
46034手 |
4688万 |
0.07 |
0.69% |
2022-02-16 |
10.04 |
10.17 |
10.00 |
10.08 |
30150手 |
3039万 |
0.09 |
0.90% |
2022-02-15 |
9.94 |
10.07 |
9.86 |
9.99 |
26872手 |
2677万 |
0.05 |
0.50% |
2022-02-14 |
9.99 |
10.07 |
9.86 |
9.94 |
26132手 |
2605万 |
0.01 |
0.10% |
2022-02-11 |
10.15 |
10.18 |
9.88 |
9.93 |
31656手 |
3167万 |
-0.25 |
-2.46% |
2022-02-10 |
10.26 |
10.29 |
10.13 |
10.18 |
27594手 |
2808万 |
-0.07 |
-0.68% |
2022-02-09 |
10.16 |
10.25 |
10.09 |
10.25 |
30077手 |
3066万 |
0.08 |
0.79% |
2022-02-08 |
10.13 |
10.18 |
9.97 |
10.17 |
30900手 |
3117万 |
0.09 |
0.89% |
2022-02-07 |
10.17 |
10.30 |
9.96 |
10.08 |
36325手 |
3666万 |
0.18 |
1.82% |
2022-01-28 |
9.47 |
9.97 |
9.46 |
9.90 |
61988手 |
6062万 |
0.47 |
4.98% |
2022-01-27 |
9.98 |
9.99 |
9.41 |
9.43 |
61169手 |
5854万 |
-0.55 |
-5.51% |
2022-01-26 |
9.96 |
10.14 |
9.88 |
9.98 |
32531手 |
3254万 |
0.03 |
0.30% |
2022-01-25 |
10.38 |
10.44 |
9.92 |
9.95 |
81224手 |
8211万 |
-0.63 |
-5.96% |
2022-01-24 |
10.42 |
10.97 |
10.33 |
10.58 |
77763手 |
8351万 |
0.10 |
0.95% |
2022-01-21 |
10.20 |
10.75 |
10.20 |
10.48 |
75580手 |
7916万 |
0.38 |
3.76% |
2022-01-20 |
10.57 |
10.59 |
10.08 |
10.10 |
57259手 |
5865万 |
-0.45 |
-4.26% |
2022-01-19 |
10.54 |
10.73 |
10.50 |
10.55 |
37897手 |
4021万 |
0.01 |
0.10% |
2022-01-18 |
10.86 |
10.86 |
10.51 |
10.54 |
71143手 |
7564万 |
-0.36 |
-3.30% |
2022-01-17 |
10.85 |
10.95 |
10.76 |
10.90 |
40464手 |
4391万 |
0.07 |
0.65% |
2022-01-14 |
11.14 |
11.20 |
10.76 |
10.83 |
65545手 |
7198万 |
-0.32 |
-2.87% |
2022-01-13 |
11.25 |
11.35 |
11.13 |
11.15 |
49004手 |
5487万 |
-0.20 |
-1.76% |
2022-01-12 |
11.24 |
11.39 |
11.24 |
11.35 |
41965手 |
4756万 |
0.18 |
1.61% |
2022-01-11 |
11.25 |
11.42 |
11.12 |
11.17 |
45896手 |
5160万 |
-0.08 |
-0.71% |
2022-01-10 |
11.49 |
11.49 |
10.98 |
11.25 |
60514手 |
6805万 |
-0.26 |
-2.26% |
2022-01-07 |
11.38 |
11.75 |
11.36 |
11.51 |
85434手 |
9874万 |
0.02 |
0.17% |
2022-01-06 |
11.28 |
11.80 |
11.25 |
11.49 |
86775手 |
10020万 |
0.32 |
2.87% |
2022-01-05 |
11.45 |
11.45 |
11.10 |
11.17 |
55557手 |
6236万 |
-0.21 |
-1.84% |
2022-01-04 |
11.30 |
11.38 |
11.24 |
11.38 |
49444手 |
5600万 |
0.12 |
1.07% |