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 |
10.03 |
10.63 |
9.93 |
10.34 |
179476手 |
18561万 |
0.24 |
2.38% |
2022-06-22 |
10.82 |
10.88 |
10.05 |
10.10 |
231754手 |
24017万 |
-0.81 |
-7.42% |
2022-06-21 |
9.84 |
11.26 |
9.74 |
10.91 |
243175手 |
25855万 |
1.12 |
11.44% |
2022-06-20 |
9.86 |
10.30 |
9.70 |
9.79 |
80345手 |
7915万 |
0.09 |
0.93% |
2022-06-17 |
9.46 |
9.77 |
9.30 |
9.70 |
80458手 |
7702万 |
0.24 |
2.54% |
2022-06-16 |
9.34 |
9.64 |
9.17 |
9.46 |
66858手 |
6331万 |
0.22 |
2.38% |
2022-06-15 |
9.39 |
9.56 |
9.23 |
9.24 |
46268手 |
4345万 |
-0.11 |
-1.18% |
2022-06-14 |
9.35 |
9.38 |
9.06 |
9.35 |
52229手 |
4819万 |
-0.10 |
-1.06% |
2022-06-13 |
9.31 |
9.55 |
9.28 |
9.45 |
62943手 |
5941万 |
0.10 |
1.07% |
2022-06-10 |
9.02 |
9.43 |
9.02 |
9.35 |
42479手 |
3948万 |
0.24 |
2.63% |
2022-06-09 |
9.54 |
9.54 |
9.06 |
9.11 |
51609手 |
4766万 |
-0.44 |
-4.61% |
2022-06-08 |
9.74 |
9.77 |
9.29 |
9.55 |
55497手 |
5277万 |
-0.10 |
-1.04% |
2022-06-07 |
9.90 |
9.91 |
9.59 |
9.65 |
42976手 |
4166万 |
-0.22 |
-2.23% |
2022-06-06 |
9.53 |
9.94 |
9.52 |
9.87 |
74521手 |
7318万 |
0.41 |
4.33% |
2022-06-02 |
9.25 |
9.50 |
9.25 |
9.46 |
49021手 |
4618万 |
0.15 |
1.61% |
2022-06-01 |
9.44 |
9.52 |
9.25 |
9.31 |
51175手 |
4795万 |
-0.14 |
-1.48% |
2022-05-31 |
8.92 |
9.50 |
8.72 |
9.45 |
88966手 |
8208万 |
0.56 |
6.30% |
2022-05-30 |
9.02 |
9.02 |
8.77 |
8.89 |
31832手 |
2818万 |
-0.01 |
-0.11% |
2022-05-27 |
9.15 |
9.23 |
8.88 |
8.90 |
38060手 |
3440万 |
-0.16 |
-1.77% |
2022-05-26 |
9.00 |
9.12 |
8.81 |
9.06 |
42134手 |
3787万 |
0.09 |
1.00% |
2022-05-25 |
8.82 |
9.02 |
8.72 |
8.97 |
42537手 |
3772万 |
0.18 |
2.05% |
2022-05-24 |
9.26 |
9.45 |
8.76 |
8.79 |
55373手 |
5041万 |
-0.46 |
-4.97% |
2022-05-23 |
9.15 |
9.30 |
9.06 |
9.25 |
37036手 |
3404万 |
0.20 |
2.21% |
2022-05-20 |
8.97 |
9.10 |
8.86 |
9.05 |
39873手 |
3584万 |
0.12 |
1.34% |
2022-05-19 |
8.68 |
8.93 |
8.64 |
8.93 |
34733手 |
3066万 |
0.09 |
1.02% |
2022-05-18 |
8.71 |
8.95 |
8.61 |
8.84 |
46104手 |
4086万 |
0.13 |
1.49% |
2022-05-17 |
8.59 |
8.72 |
8.50 |
8.71 |
33890手 |
2922万 |
0.11 |
1.28% |
2022-05-16 |
8.82 |
8.93 |
8.54 |
8.60 |
42211手 |
3680万 |
-0.11 |
-1.26% |
2022-05-13 |
8.71 |
8.73 |
8.55 |
8.71 |
32922手 |
2845万 |
0.06 |
0.69% |
2022-05-12 |
8.72 |
8.82 |
8.50 |
8.65 |
45164手 |
3905万 |
0.00 |
0.00% |
2022-05-11 |
8.48 |
9.10 |
8.46 |
8.65 |
71938手 |
6357万 |
0.22 |
2.61% |
2022-05-10 |
8.30 |
8.53 |
8.25 |
8.43 |
36683手 |
3090万 |
0.11 |
1.32% |
2022-05-09 |
8.28 |
8.51 |
8.23 |
8.32 |
35811手 |
3004万 |
0.01 |
0.12% |
2022-05-06 |
8.15 |
8.37 |
8.00 |
8.31 |
40182手 |
3307万 |
0.02 |
0.24% |
2022-05-05 |
8.18 |
8.48 |
8.15 |
8.29 |
53523手 |
4452万 |
0.07 |
0.85% |
2022-04-29 |
7.83 |
8.32 |
7.60 |
8.22 |
98098手 |
7825万 |
0.79 |
10.63% |
2022-04-28 |
7.53 |
7.68 |
7.31 |
7.43 |
46228手 |
3439万 |
-0.23 |
-3.00% |
2022-04-27 |
7.30 |
7.67 |
7.08 |
7.66 |
81887手 |
6033万 |
0.28 |
3.79% |
2022-04-26 |
7.72 |
7.97 |
7.31 |
7.38 |
63047手 |
4798万 |
-0.39 |
-5.02% |
2022-04-25 |
8.65 |
8.65 |
7.75 |
7.77 |
69008手 |
5611万 |
-0.99 |
-11.30% |
2022-04-22 |
8.95 |
9.04 |
8.70 |
8.76 |
43790手 |
3865万 |
-0.16 |
-1.79% |
2022-04-21 |
9.30 |
9.38 |
8.89 |
8.92 |
48633手 |
4435万 |
-0.38 |
-4.09% |
2022-04-20 |
9.25 |
9.60 |
9.22 |
9.30 |
55017手 |
5190万 |
0.04 |
0.43% |
2022-04-19 |
9.10 |
9.55 |
9.02 |
9.26 |
63169手 |
5872万 |
-0.19 |
-2.01% |
2022-04-18 |
9.98 |
9.98 |
9.40 |
9.45 |
82195手 |
7891万 |
0.07 |
0.75% |
2022-04-15 |
9.41 |
9.44 |
9.20 |
9.38 |
26166手 |
2439万 |
-0.04 |
-0.42% |
2022-04-14 |
9.27 |
9.49 |
9.27 |
9.42 |
32943手 |
3099万 |
0.16 |
1.73% |
2022-04-13 |
9.60 |
9.60 |
9.25 |
9.26 |
45280手 |
4238万 |
-0.34 |
-3.54% |
2022-04-12 |
9.31 |
9.61 |
9.28 |
9.60 |
45166手 |
4269万 |
0.18 |
1.91% |
2022-04-11 |
9.94 |
9.96 |
9.34 |
9.42 |
49616手 |
4745万 |
-0.49 |
-4.95% |
2022-04-08 |
10.27 |
10.39 |
9.82 |
9.91 |
43251手 |
4299万 |
-0.24 |
-2.37% |
2022-04-07 |
10.54 |
10.58 |
10.13 |
10.15 |
41241手 |
4251万 |
-0.43 |
-4.06% |
2022-04-06 |
10.68 |
10.80 |
10.50 |
10.58 |
41018手 |
4354万 |
-0.16 |
-1.49% |
2022-04-01 |
10.80 |
10.82 |
10.60 |
10.74 |
27998手 |
3003万 |
-0.10 |
-0.92% |
2022-03-31 |
11.00 |
11.05 |
10.78 |
10.84 |
25600手 |
2791万 |
-0.17 |
-1.54% |
2022-03-30 |
10.69 |
11.01 |
10.63 |
11.01 |
34184手 |
3716万 |
0.40 |
3.77% |
2022-03-29 |
11.12 |
11.12 |
10.57 |
10.61 |
42895手 |
4604万 |
-0.40 |
-3.63% |
2022-03-28 |
11.02 |
11.19 |
10.74 |
11.01 |
32898手 |
3611万 |
-0.08 |
-0.72% |
2022-03-25 |
11.24 |
11.31 |
11.05 |
11.09 |
27735手 |
3098万 |
-0.05 |
-0.45% |
2022-03-24 |
11.26 |
11.38 |
11.02 |
11.14 |
40161手 |
4493万 |
-0.26 |
-2.28% |
2022-03-23 |
11.43 |
11.73 |
11.25 |
11.40 |
38868手 |
4435万 |
-0.03 |
-0.26% |
2022-03-22 |
11.49 |
11.61 |
11.26 |
11.43 |
39879手 |
4557万 |
-0.06 |
-0.52% |
2022-03-21 |
11.51 |
11.60 |
11.25 |
11.49 |
38297手 |
4391万 |
0.08 |
0.70% |
2022-03-18 |
11.46 |
11.50 |
11.25 |
11.41 |
32660手 |
3718万 |
-0.04 |
-0.35% |
2022-03-17 |
11.22 |
11.78 |
11.16 |
11.45 |
64345手 |
7377万 |
0.38 |
3.43% |
2022-03-16 |
10.94 |
11.12 |
10.40 |
11.07 |
71917手 |
7780万 |
0.41 |
3.85% |
2022-03-15 |
11.39 |
11.49 |
10.66 |
10.66 |
49799手 |
5522万 |
-0.80 |
-6.98% |
2022-03-14 |
11.88 |
12.02 |
11.44 |
11.46 |
45794手 |
5323万 |
-0.57 |
-4.74% |
2022-03-11 |
11.87 |
12.09 |
11.51 |
12.03 |
42559手 |
5006万 |
0.15 |
1.26% |
2022-03-10 |
11.86 |
12.10 |
11.78 |
11.88 |
54954手 |
6554万 |
0.25 |
2.15% |
2022-03-09 |
11.83 |
12.01 |
11.05 |
11.63 |
72261手 |
8346万 |
-0.16 |
-1.36% |
2022-03-08 |
12.13 |
12.35 |
11.60 |
11.79 |
75305手 |
8953万 |
-0.41 |
-3.36% |
2022-03-07 |
12.57 |
12.68 |
12.08 |
12.20 |
67827手 |
8343万 |
-0.48 |
-3.79% |
2022-03-04 |
13.03 |
13.16 |
12.60 |
12.68 |
64576手 |
8313万 |
-0.46 |
-3.50% |
2022-03-03 |
13.44 |
13.45 |
13.10 |
13.14 |
40623手 |
5361万 |
-0.17 |
-1.28% |
2022-03-02 |
13.39 |
13.39 |
13.06 |
13.31 |
27252手 |
3604万 |
-0.08 |
-0.60% |
2022-03-01 |
13.45 |
13.52 |
13.23 |
13.39 |
35034手 |
4680万 |
0.16 |
1.21% |
2022-02-28 |
13.26 |
13.38 |
13.00 |
13.23 |
38133手 |
5037万 |
-0.03 |
-0.23% |
2022-02-25 |
13.28 |
13.63 |
13.16 |
13.26 |
65825手 |
8806万 |
0.09 |
0.68% |
2022-02-24 |
13.70 |
13.76 |
12.99 |
13.17 |
73173手 |
9779万 |
-0.54 |
-3.94% |
2022-02-23 |
13.39 |
13.79 |
13.30 |
13.71 |
59667手 |
8146万 |
0.31 |
2.31% |
2022-02-22 |
13.41 |
13.42 |
13.19 |
13.40 |
42314手 |
5628万 |
-0.10 |
-0.74% |
2022-02-21 |
13.45 |
13.65 |
13.39 |
13.50 |
32115手 |
4338万 |
0.06 |
0.45% |
2022-02-18 |
13.47 |
13.58 |
13.30 |
13.44 |
33519手 |
4495万 |
-0.11 |
-0.81% |
2022-02-17 |
13.54 |
13.62 |
13.35 |
13.55 |
42057手 |
5667万 |
0.01 |
0.07% |
2022-02-16 |
13.10 |
13.66 |
13.10 |
13.54 |
53566手 |
7214万 |
0.48 |
3.67% |
2022-02-15 |
13.11 |
13.25 |
12.88 |
13.06 |
39915手 |
5225万 |
-0.02 |
-0.15% |
2022-02-14 |
13.20 |
13.29 |
12.93 |
13.08 |
45938手 |
6000万 |
-0.14 |
-1.06% |
2022-02-11 |
13.68 |
13.74 |
13.10 |
13.22 |
62201手 |
8284万 |
-0.53 |
-3.85% |
2022-02-10 |
14.12 |
14.22 |
13.71 |
13.75 |
55196手 |
7647万 |
-0.37 |
-2.62% |
2022-02-09 |
13.99 |
14.15 |
13.75 |
14.12 |
43314手 |
6085万 |
0.13 |
0.93% |
2022-02-08 |
13.97 |
14.16 |
13.79 |
13.99 |
47551手 |
6638万 |
-0.02 |
-0.14% |
2022-02-07 |
13.73 |
14.13 |
13.70 |
14.01 |
38064手 |
5307万 |
0.43 |
3.17% |
2022-01-28 |
13.99 |
14.20 |
13.41 |
13.58 |
46060手 |
6315万 |
-0.21 |
-1.52% |
2022-01-27 |
14.39 |
14.60 |
13.66 |
13.79 |
63136手 |
8859万 |
-0.54 |
-3.77% |
2022-01-26 |
14.16 |
14.38 |
13.89 |
14.33 |
46278手 |
6539万 |
0.24 |
1.70% |
2022-01-25 |
14.69 |
14.84 |
14.03 |
14.09 |
76212手 |
10904万 |
-0.64 |
-4.34% |
2022-01-24 |
14.67 |
14.98 |
14.59 |
14.73 |
60493手 |
8921万 |
-0.04 |
-0.27% |
2022-01-21 |
15.61 |
15.74 |
14.70 |
14.77 |
87257手 |
13069万 |
-0.92 |
-5.86% |
2022-01-20 |
16.14 |
16.19 |
15.57 |
15.69 |
65045手 |
10276万 |
-0.38 |
-2.37% |
2022-01-19 |
16.50 |
16.55 |
16.03 |
16.07 |
59697手 |
9699万 |
-0.48 |
-2.90% |
2022-01-18 |
16.77 |
16.96 |
16.48 |
16.55 |
72247手 |
12013万 |
-0.26 |
-1.55% |
2022-01-17 |
16.02 |
17.00 |
15.98 |
16.81 |
137358手 |
22844万 |
0.83 |
5.19% |
2022-01-14 |
15.54 |
16.30 |
15.48 |
15.98 |
70961手 |
11302万 |
0.39 |
2.50% |
2022-01-13 |
16.01 |
16.13 |
15.59 |
15.59 |
63362手 |
10016万 |
-0.51 |
-3.17% |
2022-01-12 |
16.00 |
16.15 |
15.90 |
16.10 |
35804手 |
5745万 |
0.22 |
1.39% |
2022-01-11 |
16.20 |
16.45 |
15.88 |
15.88 |
56376手 |
9052万 |
-0.32 |
-1.98% |
2022-01-10 |
16.35 |
16.46 |
15.90 |
16.20 |
58572手 |
9488万 |
-0.37 |
-2.23% |
2022-01-07 |
16.73 |
17.40 |
16.44 |
16.57 |
112514手 |
19052万 |
-0.23 |
-1.37% |
2022-01-06 |
16.15 |
17.00 |
15.84 |
16.80 |
71309手 |
11729万 |
0.45 |
2.75% |
2022-01-05 |
16.68 |
16.79 |
16.13 |
16.35 |
73229手 |
12009万 |
-0.43 |
-2.56% |