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 |
9.58 |
10.17 |
9.35 |
10.09 |
378398手 |
37080万 |
0.49 |
5.10% |
2022-06-22 |
9.28 |
9.88 |
9.28 |
9.60 |
350734手 |
33926万 |
0.25 |
2.67% |
2022-06-21 |
9.05 |
9.55 |
9.00 |
9.35 |
347254手 |
32419万 |
0.27 |
2.97% |
2022-06-20 |
8.73 |
9.10 |
8.70 |
9.08 |
196675手 |
17591万 |
0.38 |
4.37% |
2022-06-17 |
8.65 |
8.73 |
8.49 |
8.70 |
124382手 |
10742万 |
0.00 |
0.00% |
2022-06-16 |
8.37 |
8.79 |
8.35 |
8.70 |
200011手 |
17308万 |
0.25 |
2.96% |
2022-06-15 |
8.41 |
8.57 |
8.36 |
8.45 |
115400手 |
9789万 |
0.00 |
0.00% |
2022-06-14 |
8.48 |
8.50 |
8.25 |
8.45 |
104902手 |
8790万 |
-0.12 |
-1.40% |
2022-06-13 |
8.32 |
8.63 |
8.29 |
8.57 |
114742手 |
9776万 |
0.18 |
2.15% |
2022-06-10 |
8.24 |
8.46 |
8.24 |
8.39 |
92997手 |
7809万 |
0.08 |
0.96% |
2022-06-09 |
8.50 |
8.65 |
8.25 |
8.31 |
138412手 |
11595万 |
-0.28 |
-3.26% |
2022-06-08 |
8.55 |
8.62 |
8.43 |
8.59 |
188542手 |
16074万 |
-0.02 |
-0.23% |
2022-06-07 |
8.25 |
8.68 |
8.20 |
8.61 |
238362手 |
20268万 |
0.33 |
3.99% |
2022-06-06 |
8.03 |
8.29 |
8.03 |
8.28 |
109947手 |
9018万 |
0.19 |
2.35% |
2022-06-02 |
8.16 |
8.19 |
8.03 |
8.09 |
101398手 |
8192万 |
-0.12 |
-1.46% |
2022-06-01 |
8.13 |
8.28 |
8.03 |
8.21 |
104341手 |
8552万 |
0.12 |
1.48% |
2022-05-31 |
8.07 |
8.10 |
7.92 |
8.09 |
112479手 |
9037万 |
-0.09 |
-1.10% |
2022-05-30 |
8.17 |
8.25 |
8.06 |
8.18 |
100478手 |
8169万 |
-0.02 |
-0.24% |
2022-05-27 |
8.35 |
8.38 |
8.11 |
8.20 |
89111手 |
7351万 |
-0.07 |
-0.85% |
2022-05-26 |
8.25 |
8.38 |
8.06 |
8.27 |
132484手 |
10914万 |
-0.03 |
-0.36% |
2022-05-25 |
8.06 |
8.37 |
8.01 |
8.30 |
129039手 |
10633万 |
0.30 |
3.75% |
2022-05-24 |
8.68 |
8.72 |
8.00 |
8.00 |
209063手 |
17291万 |
-0.66 |
-7.62% |
2022-05-23 |
8.55 |
8.76 |
8.50 |
8.66 |
134929手 |
11678万 |
0.20 |
2.36% |
2022-05-20 |
8.47 |
8.59 |
8.36 |
8.46 |
91454手 |
7755万 |
0.07 |
0.83% |
2022-05-19 |
8.35 |
8.45 |
8.25 |
8.39 |
106214手 |
8868万 |
-0.03 |
-0.36% |
2022-05-18 |
8.57 |
8.67 |
8.38 |
8.42 |
113707手 |
9669万 |
-0.16 |
-1.86% |
2022-05-17 |
8.77 |
8.80 |
8.35 |
8.58 |
127312手 |
10817万 |
-0.14 |
-1.61% |
2022-05-16 |
8.92 |
9.00 |
8.69 |
8.72 |
117461手 |
10342万 |
-0.17 |
-1.91% |
2022-05-13 |
8.84 |
9.15 |
8.78 |
8.89 |
115437手 |
10289万 |
0.05 |
0.57% |
2022-05-12 |
8.60 |
9.00 |
8.56 |
8.84 |
164726手 |
14580万 |
0.18 |
2.08% |
2022-05-11 |
8.70 |
9.12 |
8.65 |
8.66 |
197794手 |
17604万 |
0.01 |
0.12% |
2022-05-10 |
8.55 |
8.70 |
8.50 |
8.65 |
157136手 |
13523万 |
-0.02 |
-0.23% |
2022-05-09 |
8.49 |
8.78 |
8.37 |
8.67 |
189492手 |
16311万 |
0.26 |
3.09% |
2022-05-06 |
8.19 |
8.55 |
8.05 |
8.41 |
192041手 |
16055万 |
0.13 |
1.57% |
2022-05-05 |
8.05 |
8.41 |
7.97 |
8.28 |
157197手 |
12972万 |
0.21 |
2.60% |
2022-04-29 |
7.79 |
8.18 |
7.72 |
8.07 |
171132手 |
13678万 |
0.38 |
4.94% |
2022-04-28 |
7.72 |
7.95 |
7.60 |
7.69 |
137704手 |
10703万 |
-0.15 |
-1.91% |
2022-04-27 |
7.50 |
7.84 |
7.30 |
7.84 |
177802手 |
13490万 |
0.24 |
3.16% |
2022-04-26 |
7.79 |
7.91 |
7.58 |
7.60 |
142977手 |
11094万 |
-0.10 |
-1.30% |
2022-04-25 |
8.25 |
8.25 |
7.67 |
7.70 |
216089手 |
17131万 |
-0.59 |
-7.12% |
2022-04-22 |
8.37 |
8.53 |
8.29 |
8.29 |
143607手 |
12056万 |
0.00 |
0.00% |
2022-04-21 |
8.84 |
8.91 |
8.26 |
8.29 |
179119手 |
15244万 |
-0.53 |
-6.01% |
2022-04-20 |
9.05 |
9.18 |
8.78 |
8.82 |
165893手 |
14878万 |
-0.35 |
-3.82% |
2022-04-19 |
9.05 |
9.18 |
8.95 |
9.17 |
126275手 |
11489万 |
0.08 |
0.88% |
2022-04-18 |
8.91 |
9.13 |
8.66 |
9.09 |
138317手 |
12375万 |
0.20 |
2.25% |
2022-04-15 |
9.24 |
9.24 |
8.88 |
8.89 |
142893手 |
12837万 |
-0.26 |
-2.84% |
2022-04-14 |
9.19 |
9.35 |
9.09 |
9.15 |
137792手 |
12714万 |
0.08 |
0.88% |
2022-04-13 |
9.57 |
9.57 |
9.07 |
9.07 |
235998手 |
21742万 |
-0.61 |
-6.30% |
2022-04-12 |
9.73 |
9.83 |
9.39 |
9.68 |
192376手 |
18432万 |
-0.09 |
-0.92% |
2022-04-11 |
9.73 |
10.03 |
9.58 |
9.77 |
208855手 |
20510万 |
-0.02 |
-0.20% |
2022-04-08 |
9.93 |
9.96 |
9.49 |
9.79 |
210060手 |
20370万 |
-0.10 |
-1.01% |
2022-04-07 |
10.43 |
10.57 |
9.74 |
9.89 |
367729手 |
36979万 |
-0.58 |
-5.54% |
2022-04-06 |
10.44 |
10.90 |
10.29 |
10.47 |
343712手 |
36413万 |
0.25 |
2.45% |
2022-04-01 |
10.82 |
10.98 |
10.17 |
10.22 |
441442手 |
46614万 |
-0.67 |
-6.15% |
2022-03-31 |
10.78 |
11.49 |
10.74 |
10.89 |
492395手 |
54887万 |
-0.01 |
-0.09% |
2022-03-30 |
10.84 |
11.17 |
10.46 |
10.90 |
414602手 |
44954万 |
-0.35 |
-3.11% |
2022-03-29 |
10.80 |
11.44 |
10.55 |
11.25 |
429540手 |
47494万 |
0.49 |
4.55% |
2022-03-28 |
10.89 |
11.14 |
10.69 |
10.76 |
288820手 |
31428万 |
-0.24 |
-2.18% |
2022-03-25 |
11.38 |
11.65 |
11.00 |
11.00 |
520435手 |
58719万 |
-0.56 |
-4.84% |
2022-03-24 |
10.80 |
11.90 |
10.75 |
11.56 |
788210手 |
89305万 |
0.50 |
4.52% |
2022-03-23 |
10.33 |
11.28 |
10.16 |
11.06 |
686360手 |
74513万 |
0.74 |
7.17% |
2022-03-22 |
10.75 |
10.84 |
10.25 |
10.32 |
409604手 |
42751万 |
-0.58 |
-5.32% |
2022-03-21 |
10.82 |
11.12 |
10.64 |
10.90 |
593168手 |
64392万 |
0.23 |
2.16% |
2022-03-18 |
10.50 |
10.78 |
10.30 |
10.67 |
550771手 |
58112万 |
0.08 |
0.76% |
2022-03-17 |
9.91 |
10.85 |
9.70 |
10.59 |
673605手 |
70744万 |
0.67 |
6.75% |
2022-03-16 |
10.33 |
10.47 |
9.39 |
9.92 |
519173手 |
51046万 |
-0.28 |
-2.75% |
2022-03-15 |
10.14 |
10.87 |
10.10 |
10.20 |
545414手 |
56611万 |
0.15 |
1.49% |
2022-03-14 |
10.17 |
10.44 |
10.01 |
10.05 |
443020手 |
45355万 |
-0.22 |
-2.14% |
2022-03-11 |
9.90 |
10.43 |
9.71 |
10.27 |
577773手 |
58033万 |
0.20 |
1.99% |
2022-03-10 |
9.48 |
10.27 |
9.48 |
10.07 |
699553手 |
69406万 |
1.27 |
14.43% |
2022-03-09 |
9.05 |
9.23 |
8.38 |
8.80 |
351583手 |
30966万 |
-0.33 |
-3.61% |
2022-03-08 |
10.36 |
10.36 |
8.99 |
9.13 |
422453手 |
40010万 |
-1.14 |
-11.10% |
2022-03-07 |
10.31 |
10.51 |
9.99 |
10.27 |
292386手 |
29873万 |
-0.14 |
-1.34% |
2022-03-04 |
10.58 |
10.94 |
10.33 |
10.41 |
350678手 |
37234万 |
-0.32 |
-2.98% |
2022-03-03 |
10.74 |
11.10 |
10.55 |
10.73 |
425987手 |
45924万 |
-0.10 |
-0.92% |
2022-03-02 |
10.31 |
11.28 |
10.10 |
10.83 |
533768手 |
57070万 |
0.44 |
4.24% |
2022-03-01 |
10.51 |
10.65 |
10.24 |
10.39 |
345379手 |
36028万 |
-0.25 |
-2.35% |
2022-02-28 |
9.95 |
10.68 |
9.94 |
10.64 |
552234手 |
57696万 |
0.53 |
5.24% |
2022-02-25 |
10.00 |
10.22 |
9.87 |
10.11 |
447617手 |
44957万 |
0.17 |
1.71% |
2022-02-24 |
9.51 |
10.37 |
9.51 |
9.94 |
623288手 |
62489万 |
0.34 |
3.54% |
2022-02-23 |
9.41 |
9.88 |
9.41 |
9.60 |
285556手 |
27629万 |
0.13 |
1.37% |
2022-02-22 |
9.58 |
10.12 |
9.22 |
9.47 |
416305手 |
39932万 |
-0.25 |
-2.57% |
2022-02-21 |
9.23 |
9.78 |
9.23 |
9.72 |
345331手 |
32898万 |
0.49 |
5.31% |
2022-02-18 |
9.18 |
9.37 |
9.14 |
9.23 |
203486手 |
18833万 |
0.00 |
0.00% |
2022-02-17 |
9.60 |
9.66 |
9.15 |
9.23 |
296518手 |
27521万 |
-0.45 |
-4.65% |
2022-02-16 |
9.81 |
9.87 |
9.61 |
9.68 |
186126手 |
18061万 |
-0.13 |
-1.32% |
2022-02-15 |
9.59 |
10.05 |
9.44 |
9.81 |
245833手 |
24115万 |
0.20 |
2.08% |
2022-02-14 |
9.48 |
10.07 |
9.41 |
9.61 |
244873手 |
23874万 |
0.03 |
0.31% |
2022-02-11 |
10.33 |
10.39 |
9.54 |
9.58 |
324620手 |
32001万 |
-0.80 |
-7.71% |
2022-02-10 |
10.42 |
10.80 |
10.32 |
10.38 |
260364手 |
27458万 |
-0.20 |
-1.89% |
2022-02-09 |
10.03 |
10.69 |
9.46 |
10.58 |
398196手 |
40536万 |
0.59 |
5.91% |
2022-02-08 |
9.90 |
10.14 |
9.76 |
9.99 |
172710手 |
17230万 |
0.09 |
0.91% |
2022-02-07 |
10.15 |
10.19 |
9.79 |
9.90 |
159727手 |
15926万 |
0.02 |
0.20% |
2022-01-28 |
9.87 |
10.10 |
9.59 |
9.88 |
215328手 |
21302万 |
0.10 |
1.02% |
2022-01-27 |
10.10 |
10.48 |
9.73 |
9.78 |
240312手 |
24139万 |
-0.30 |
-2.98% |
2022-01-26 |
9.90 |
10.29 |
9.81 |
10.08 |
226290手 |
22801万 |
0.07 |
0.70% |
2022-01-25 |
10.55 |
10.85 |
9.95 |
10.01 |
327301手 |
33560万 |
-0.73 |
-6.80% |
2022-01-24 |
10.20 |
10.94 |
10.04 |
10.74 |
360798手 |
37917万 |
0.27 |
2.58% |
2022-01-21 |
10.99 |
11.00 |
10.30 |
10.47 |
517521手 |
54708万 |
-0.89 |
-7.83% |
2022-01-20 |
11.10 |
12.39 |
11.10 |
11.36 |
579097手 |
67899万 |
0.26 |
2.34% |
2022-01-19 |
11.03 |
11.37 |
11.03 |
11.10 |
336082手 |
37594万 |
-0.23 |
-2.03% |
2022-01-18 |
12.05 |
12.07 |
11.04 |
11.33 |
621980手 |
70654万 |
-0.99 |
-8.04% |
2022-01-17 |
11.82 |
12.50 |
11.52 |
12.32 |
838558手 |
100751万 |
0.33 |
2.75% |
2022-01-14 |
10.85 |
12.40 |
10.85 |
11.99 |
1129625手 |
133770万 |
1.18 |
10.92% |
2022-01-13 |
11.10 |
11.31 |
10.63 |
10.81 |
694387手 |
75809万 |
-0.52 |
-4.59% |
2022-01-12 |
11.13 |
11.71 |
10.89 |
11.33 |
670892手 |
76094万 |
-0.02 |
-0.18% |
2022-01-11 |
11.50 |
11.95 |
11.14 |
11.35 |
726082手 |
84336万 |
-0.24 |
-2.07% |
2022-01-10 |
11.50 |
11.98 |
11.33 |
11.59 |
677401手 |
79027万 |
0.02 |
0.17% |
2022-01-07 |
12.65 |
12.78 |
11.44 |
11.57 |
935412手 |
112448万 |
-1.44 |
-11.07% |
2022-01-06 |
11.53 |
13.87 |
11.31 |
13.01 |
1414159手 |
173978万 |
1.10 |
9.24% |
2022-01-05 |
12.89 |
13.10 |
11.33 |
11.91 |
1550287手 |
186926万 |
-1.35 |
-10.18% |
2022-01-04 |
12.50 |
13.99 |
12.29 |
13.26 |
1726603手 |
233280万 |
1.60 |
13.72% |