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 |
9.09 |
9.35 |
9.09 |
9.34 |
18352手 |
1699万 |
0.26 |
2.86% |
2022-06-22 |
9.31 |
9.34 |
9.08 |
9.08 |
16435手 |
1505万 |
-0.22 |
-2.37% |
2022-06-21 |
9.43 |
9.43 |
9.20 |
9.30 |
13470手 |
1254万 |
-0.07 |
-0.75% |
2022-06-20 |
9.22 |
9.39 |
9.17 |
9.37 |
17120手 |
1598万 |
0.15 |
1.63% |
2022-06-17 |
9.24 |
9.31 |
9.03 |
9.22 |
12215手 |
1121万 |
0.04 |
0.44% |
2022-06-16 |
9.27 |
9.31 |
9.15 |
9.18 |
13892手 |
1282万 |
-0.08 |
-0.86% |
2022-06-15 |
9.44 |
9.47 |
9.26 |
9.26 |
24518手 |
2295万 |
-0.19 |
-2.01% |
2022-06-14 |
9.33 |
9.60 |
9.16 |
9.45 |
26605手 |
2493万 |
0.08 |
0.85% |
2022-06-13 |
9.32 |
9.41 |
9.23 |
9.37 |
12205手 |
1140万 |
0.05 |
0.54% |
2022-06-10 |
9.27 |
9.39 |
9.17 |
9.32 |
11289手 |
1052万 |
0.07 |
0.76% |
2022-06-09 |
9.53 |
9.54 |
9.19 |
9.25 |
16024手 |
1499万 |
-0.28 |
-2.94% |
2022-06-08 |
9.57 |
9.66 |
9.32 |
9.53 |
17456手 |
1658万 |
-0.01 |
-0.10% |
2022-06-07 |
9.69 |
9.80 |
9.47 |
9.54 |
19889手 |
1903万 |
-0.15 |
-1.55% |
2022-06-06 |
9.58 |
9.82 |
9.53 |
9.69 |
24274手 |
2357万 |
0.11 |
1.15% |
2022-06-02 |
9.40 |
9.61 |
9.31 |
9.58 |
30131手 |
2860万 |
0.17 |
1.81% |
2022-06-01 |
9.40 |
9.48 |
9.33 |
9.41 |
17364手 |
1636万 |
0.00 |
0.00% |
2022-05-31 |
9.39 |
9.65 |
9.35 |
9.41 |
30172手 |
2847万 |
-0.09 |
-0.95% |
2022-05-30 |
9.33 |
9.71 |
9.21 |
9.50 |
48777手 |
4606万 |
0.09 |
0.96% |
2022-05-27 |
9.24 |
9.95 |
9.15 |
9.41 |
56661手 |
5403万 |
0.17 |
1.84% |
2022-05-26 |
9.20 |
9.50 |
8.88 |
9.24 |
35158手 |
3256万 |
0.07 |
0.76% |
2022-05-25 |
8.91 |
9.21 |
8.86 |
9.17 |
17353手 |
1566万 |
0.27 |
3.03% |
2022-05-24 |
9.45 |
9.62 |
8.90 |
8.90 |
21075手 |
1934万 |
-0.53 |
-5.62% |
2022-05-23 |
9.16 |
9.49 |
9.16 |
9.43 |
21696手 |
2035万 |
0.22 |
2.39% |
2022-05-20 |
9.13 |
9.33 |
9.13 |
9.21 |
19537手 |
1802万 |
0.06 |
0.66% |
2022-05-19 |
8.90 |
9.17 |
8.83 |
9.15 |
17672手 |
1607万 |
0.07 |
0.77% |
2022-05-18 |
8.79 |
9.15 |
8.71 |
9.08 |
32433手 |
2914万 |
0.19 |
2.14% |
2022-05-17 |
9.50 |
9.60 |
8.85 |
8.89 |
42824手 |
3914万 |
-0.18 |
-1.99% |
2022-05-16 |
8.90 |
9.07 |
8.86 |
9.07 |
14385手 |
1288万 |
0.17 |
1.91% |
2022-05-13 |
8.80 |
8.93 |
8.75 |
8.90 |
13243手 |
1173万 |
0.09 |
1.02% |
2022-05-12 |
8.56 |
8.88 |
8.56 |
8.81 |
10687手 |
937万 |
0.14 |
1.61% |
2022-05-11 |
8.72 |
8.98 |
8.67 |
8.67 |
16718手 |
1479万 |
-0.11 |
-1.25% |
2022-05-10 |
8.46 |
8.79 |
8.41 |
8.78 |
15665手 |
1358万 |
0.20 |
2.33% |
2022-05-09 |
8.55 |
8.68 |
8.45 |
8.58 |
11894手 |
1022万 |
0.18 |
2.14% |
2022-05-06 |
8.22 |
8.52 |
8.20 |
8.40 |
12684手 |
1063万 |
-0.05 |
-0.59% |
2022-05-05 |
8.27 |
8.57 |
8.18 |
8.45 |
13662手 |
1153万 |
0.18 |
2.18% |
2022-04-29 |
7.92 |
8.35 |
7.83 |
8.27 |
20657手 |
1685万 |
0.45 |
5.75% |
2022-04-28 |
8.08 |
8.15 |
7.76 |
7.82 |
18822手 |
1489万 |
-0.32 |
-3.93% |
2022-04-27 |
7.90 |
8.17 |
7.53 |
8.14 |
31315手 |
2450万 |
0.09 |
1.12% |
2022-04-26 |
8.62 |
8.64 |
8.01 |
8.05 |
18625手 |
1551万 |
-0.46 |
-5.41% |
2022-04-25 |
9.37 |
9.37 |
8.50 |
8.51 |
23162手 |
2059万 |
-0.86 |
-9.18% |
2022-04-22 |
9.36 |
9.52 |
9.19 |
9.37 |
12232手 |
1143万 |
0.02 |
0.21% |
2022-04-21 |
9.81 |
9.90 |
9.32 |
9.35 |
17274手 |
1657万 |
-0.55 |
-5.56% |
2022-04-20 |
9.80 |
10.06 |
9.77 |
9.90 |
17530手 |
1737万 |
0.06 |
0.61% |
2022-04-19 |
9.50 |
9.88 |
9.50 |
9.84 |
12639手 |
1239万 |
0.16 |
1.65% |
2022-04-18 |
9.51 |
9.77 |
9.30 |
9.68 |
13867手 |
1329万 |
0.16 |
1.68% |
2022-04-15 |
10.00 |
10.00 |
9.48 |
9.52 |
26313手 |
2541万 |
-0.48 |
-4.80% |
2022-04-14 |
9.95 |
10.08 |
9.95 |
10.00 |
14246手 |
1426万 |
0.05 |
0.50% |
2022-04-13 |
10.19 |
10.19 |
9.95 |
9.95 |
17524手 |
1761万 |
-0.25 |
-2.45% |
2022-04-12 |
9.95 |
10.20 |
9.89 |
10.20 |
19559手 |
1967万 |
0.17 |
1.70% |
2022-04-11 |
10.22 |
10.37 |
9.88 |
10.03 |
33697手 |
3405万 |
-0.35 |
-3.37% |
2022-04-08 |
10.80 |
10.85 |
10.19 |
10.38 |
45198手 |
4691万 |
-0.30 |
-2.81% |
2022-04-07 |
11.06 |
11.09 |
10.66 |
10.68 |
46346手 |
5016万 |
-0.46 |
-4.13% |
2022-04-06 |
10.80 |
11.22 |
10.54 |
11.14 |
84613手 |
9270万 |
-0.34 |
-2.96% |
2022-04-01 |
10.93 |
12.59 |
10.88 |
11.48 |
124159手 |
14499万 |
0.65 |
6.00% |
2022-03-31 |
10.73 |
11.12 |
10.68 |
10.83 |
28246手 |
3078万 |
0.07 |
0.65% |
2022-03-30 |
10.69 |
10.77 |
10.56 |
10.76 |
23758手 |
2537万 |
0.07 |
0.66% |
2022-03-29 |
10.86 |
10.97 |
10.60 |
10.69 |
24338手 |
2609万 |
-0.17 |
-1.56% |
2022-03-28 |
10.90 |
11.01 |
10.66 |
10.86 |
11369手 |
1233万 |
-0.12 |
-1.09% |
2022-03-25 |
10.90 |
11.12 |
10.90 |
10.98 |
13815手 |
1524万 |
0.08 |
0.73% |
2022-03-24 |
11.19 |
11.19 |
10.88 |
10.90 |
15364手 |
1683万 |
-0.20 |
-1.80% |
2022-03-23 |
11.23 |
11.35 |
11.08 |
11.10 |
16861手 |
1883万 |
-0.13 |
-1.16% |
2022-03-22 |
11.25 |
11.41 |
11.20 |
11.23 |
17319手 |
1951万 |
-0.13 |
-1.14% |
2022-03-21 |
11.25 |
11.48 |
11.15 |
11.36 |
26897手 |
3049万 |
0.29 |
2.62% |
2022-03-18 |
10.80 |
11.12 |
10.70 |
11.07 |
19539手 |
2147万 |
0.27 |
2.50% |
2022-03-17 |
10.74 |
10.97 |
10.62 |
10.80 |
21837手 |
2369万 |
0.17 |
1.60% |
2022-03-16 |
10.50 |
10.75 |
10.16 |
10.63 |
25128手 |
2643万 |
0.31 |
3.00% |
2022-03-15 |
10.97 |
11.08 |
10.31 |
10.32 |
26195手 |
2818万 |
-0.69 |
-6.27% |
2022-03-14 |
11.33 |
11.37 |
11.01 |
11.01 |
18591手 |
2075万 |
-0.41 |
-3.59% |
2022-03-11 |
11.33 |
11.45 |
11.10 |
11.42 |
24610手 |
2782万 |
0.03 |
0.26% |
2022-03-10 |
11.20 |
11.64 |
11.19 |
11.39 |
39332手 |
4494万 |
0.43 |
3.92% |
2022-03-09 |
11.19 |
11.33 |
10.46 |
10.96 |
35027手 |
3813万 |
-0.20 |
-1.79% |
2022-03-08 |
11.85 |
11.90 |
11.11 |
11.16 |
36490手 |
4150万 |
-0.68 |
-5.74% |
2022-03-07 |
11.99 |
12.19 |
11.74 |
11.84 |
42975手 |
5116万 |
-0.24 |
-1.99% |
2022-03-04 |
12.04 |
12.44 |
11.94 |
12.08 |
58681手 |
7152万 |
-0.04 |
-0.33% |
2022-03-03 |
12.06 |
12.15 |
11.83 |
12.12 |
32420手 |
3881万 |
0.11 |
0.92% |
2022-03-02 |
11.80 |
12.04 |
11.75 |
12.01 |
29315手 |
3495万 |
0.18 |
1.52% |
2022-03-01 |
11.90 |
11.96 |
11.76 |
11.83 |
26101手 |
3094万 |
-0.01 |
-0.08% |
2022-02-28 |
11.97 |
12.00 |
11.56 |
11.84 |
34609手 |
4079万 |
-0.03 |
-0.25% |
2022-02-25 |
11.88 |
12.37 |
11.82 |
11.87 |
52788手 |
6375万 |
0.07 |
0.59% |
2022-02-24 |
12.01 |
12.46 |
11.60 |
11.80 |
90832手 |
10931万 |
-0.56 |
-4.53% |
2022-02-23 |
13.15 |
13.40 |
12.32 |
12.36 |
118726手 |
15111万 |
-0.33 |
-2.60% |
2022-02-22 |
12.52 |
12.82 |
12.33 |
12.69 |
73953手 |
9281万 |
-0.01 |
-0.08% |
2022-02-21 |
12.15 |
12.96 |
12.14 |
12.70 |
91514手 |
11543万 |
0.38 |
3.08% |
2022-02-18 |
12.16 |
12.56 |
11.87 |
12.32 |
74945手 |
9133万 |
-0.11 |
-0.89% |
2022-02-17 |
12.45 |
12.89 |
11.90 |
12.43 |
99498手 |
12281万 |
-0.03 |
-0.24% |
2022-02-16 |
11.83 |
12.57 |
11.72 |
12.46 |
84285手 |
10292万 |
0.65 |
5.50% |
2022-02-15 |
11.79 |
12.03 |
11.52 |
11.81 |
29596手 |
3479万 |
0.08 |
0.68% |
2022-02-14 |
11.81 |
12.12 |
11.71 |
11.73 |
36337手 |
4331万 |
-0.08 |
-0.68% |
2022-02-11 |
12.20 |
12.22 |
11.71 |
11.81 |
44351手 |
5281万 |
-0.38 |
-3.12% |
2022-02-10 |
11.80 |
12.23 |
11.57 |
12.19 |
49236手 |
5843万 |
0.38 |
3.22% |
2022-02-09 |
11.53 |
12.12 |
11.42 |
11.81 |
41312手 |
4895万 |
0.33 |
2.88% |
2022-02-08 |
11.25 |
11.53 |
11.23 |
11.48 |
19534手 |
2227万 |
0.15 |
1.32% |
2022-02-07 |
11.29 |
11.49 |
11.15 |
11.33 |
23216手 |
2624万 |
0.23 |
2.07% |
2022-01-28 |
10.77 |
11.17 |
10.65 |
11.10 |
32451手 |
3557万 |
0.55 |
5.21% |
2022-01-27 |
11.12 |
11.12 |
10.51 |
10.55 |
23322手 |
2522万 |
-0.51 |
-4.61% |
2022-01-26 |
10.96 |
11.15 |
10.94 |
11.06 |
15499手 |
1713万 |
0.10 |
0.91% |
2022-01-25 |
11.39 |
11.47 |
10.91 |
10.96 |
28795手 |
3201万 |
-0.53 |
-4.61% |
2022-01-24 |
11.42 |
11.59 |
11.30 |
11.49 |
29435手 |
3365万 |
-0.16 |
-1.37% |
2022-01-21 |
11.82 |
11.98 |
11.60 |
11.65 |
19396手 |
2276万 |
-0.22 |
-1.85% |
2022-01-20 |
12.31 |
12.31 |
11.83 |
11.87 |
32528手 |
3897万 |
-0.47 |
-3.81% |
2022-01-19 |
12.36 |
12.38 |
12.18 |
12.34 |
22023手 |
2707万 |
0.03 |
0.24% |
2022-01-18 |
12.79 |
12.84 |
12.21 |
12.31 |
51405手 |
6379万 |
-0.52 |
-4.05% |
2022-01-17 |
12.69 |
12.88 |
12.62 |
12.83 |
20364手 |
2609万 |
0.14 |
1.10% |
2022-01-14 |
12.86 |
12.96 |
12.58 |
12.69 |
28743手 |
3665万 |
-0.17 |
-1.32% |
2022-01-13 |
12.94 |
13.09 |
12.83 |
12.86 |
22837手 |
2953万 |
-0.14 |
-1.08% |
2022-01-12 |
12.85 |
13.06 |
12.77 |
13.00 |
31761手 |
4117万 |
0.18 |
1.40% |
2022-01-11 |
12.96 |
13.06 |
12.72 |
12.82 |
31613手 |
4063万 |
-0.08 |
-0.62% |
2022-01-10 |
12.66 |
12.92 |
12.40 |
12.90 |
35885手 |
4579万 |
0.28 |
2.22% |
2022-01-07 |
13.38 |
13.55 |
12.58 |
12.62 |
74849手 |
9752万 |
-0.80 |
-5.96% |
2022-01-06 |
13.36 |
13.61 |
13.20 |
13.42 |
65149手 |
8716万 |
-0.23 |
-1.69% |
2022-01-05 |
13.37 |
13.99 |
12.92 |
13.65 |
86117手 |
11510万 |
0.26 |
1.94% |
2022-01-04 |
12.92 |
13.45 |
12.81 |
13.39 |
64031手 |
8434万 |
0.58 |
4.53% |