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 |
9.65 |
10.57 |
9.40 |
9.66 |
429217手 |
42396万 |
0.00 |
0.00% |
2022-06-17 |
9.53 |
9.95 |
9.36 |
9.66 |
368083手 |
35462万 |
0.08 |
0.83% |
2022-06-10 |
9.66 |
10.20 |
9.40 |
9.58 |
540416手 |
53103万 |
-0.14 |
-1.44% |
2022-06-02 |
9.15 |
10.13 |
8.93 |
9.72 |
490660手 |
46813万 |
0.60 |
6.58% |
2022-05-27 |
9.15 |
9.49 |
8.80 |
9.12 |
320282手 |
29269万 |
-0.03 |
-0.33% |
2022-05-20 |
9.14 |
9.68 |
8.78 |
9.15 |
529280手 |
48614万 |
0.08 |
0.88% |
2022-05-13 |
9.46 |
9.66 |
8.50 |
9.07 |
793772手 |
72020万 |
0.08 |
0.89% |
2022-05-06 |
8.25 |
8.99 |
7.80 |
8.99 |
216270手 |
17943万 |
1.12 |
14.23% |
2022-04-29 |
8.08 |
8.08 |
7.06 |
7.87 |
434605手 |
32949万 |
-0.26 |
-3.20% |
2022-04-22 |
9.18 |
9.30 |
8.09 |
8.13 |
365261手 |
31891万 |
-1.06 |
-11.53% |
2022-04-15 |
10.00 |
10.32 |
9.16 |
9.19 |
461166手 |
44440万 |
-0.91 |
-9.01% |
2022-04-08 |
10.75 |
11.32 |
9.93 |
10.10 |
530276手 |
56618万 |
-0.38 |
-3.63% |
2022-04-01 |
12.00 |
12.56 |
10.43 |
10.48 |
1697163手 |
196577万 |
-1.87 |
-15.14% |
2022-03-25 |
11.45 |
12.35 |
10.81 |
12.35 |
1524919手 |
176573万 |
0.77 |
6.65% |
2022-03-18 |
11.17 |
12.00 |
9.80 |
11.58 |
1460923手 |
159162万 |
0.46 |
4.14% |
2022-03-11 |
12.01 |
12.40 |
9.88 |
11.12 |
1953149手 |
213348万 |
-1.10 |
-9.00% |
2022-03-04 |
13.78 |
13.96 |
11.28 |
12.22 |
3674396手 |
468023万 |
-0.31 |
-2.47% |
2022-02-25 |
9.03 |
12.53 |
8.99 |
12.53 |
1110584手 |
120411万 |
3.46 |
38.15% |
2022-02-18 |
9.03 |
9.50 |
8.64 |
9.07 |
509496手 |
46509万 |
0.05 |
0.55% |
2022-02-11 |
9.79 |
10.07 |
8.88 |
9.02 |
992140手 |
92230万 |
0.12 |
1.35% |
2022-01-28 |
8.75 |
8.98 |
8.06 |
8.90 |
297039手 |
25441万 |
0.05 |
0.56% |
2022-01-21 |
10.14 |
10.17 |
8.66 |
8.85 |
749251手 |
69576万 |
-1.07 |
-10.79% |
2022-01-14 |
9.01 |
10.10 |
9.01 |
9.92 |
985504手 |
93901万 |
0.92 |
10.22% |
2022-01-07 |
10.50 |
11.04 |
9.00 |
9.00 |
1393464手 |
141022万 |
-1.04 |
-10.36% |
2021-12-31 |
9.00 |
10.51 |
8.85 |
10.04 |
1533129手 |
148106万 |
1.21 |
13.70% |
2021-12-24 |
7.39 |
8.91 |
7.38 |
8.83 |
1152993手 |
96044万 |
1.45 |
19.65% |
2021-12-17 |
7.50 |
7.52 |
7.30 |
7.38 |
77904手 |
5762万 |
0.08 |
1.10% |
2021-12-10 |
7.37 |
7.42 |
7.22 |
7.30 |
73125手 |
5332万 |
-0.12 |
-1.62% |
2021-12-03 |
7.36 |
7.51 |
7.26 |
7.42 |
128540手 |
9479万 |
0.16 |
2.20% |
2021-11-26 |
7.13 |
7.38 |
7.03 |
7.26 |
112158手 |
8080万 |
0.12 |
1.68% |
2021-11-19 |
7.10 |
7.26 |
7.04 |
7.14 |
70505手 |
5048万 |
0.02 |
0.28% |
2021-11-12 |
7.03 |
7.16 |
6.90 |
7.12 |
53442手 |
3783万 |
0.10 |
1.43% |
2021-11-05 |
7.13 |
7.31 |
6.97 |
7.02 |
101852手 |
7246万 |
-0.04 |
-0.57% |
2021-10-29 |
7.14 |
7.16 |
6.88 |
7.06 |
55972手 |
3938万 |
-0.04 |
-0.56% |
2021-10-22 |
7.21 |
7.29 |
7.07 |
7.10 |
48119手 |
3442万 |
-0.07 |
-0.98% |
2021-10-15 |
7.42 |
7.48 |
7.16 |
7.17 |
45602手 |
3333万 |
-0.23 |
-3.11% |
2021-10-08 |
7.30 |
7.43 |
7.24 |
7.40 |
16862手 |
1244万 |
0.10 |
1.37% |
2021-09-30 |
7.40 |
7.45 |
7.10 |
7.30 |
66004手 |
4800万 |
-0.08 |
-1.08% |
2021-09-24 |
7.26 |
7.50 |
7.23 |
7.38 |
45091手 |
3338万 |
0.07 |
0.96% |
2021-09-17 |
7.38 |
7.55 |
7.24 |
7.31 |
92461手 |
6841万 |
-0.06 |
-0.81% |
2021-09-10 |
7.33 |
7.57 |
7.33 |
7.37 |
106287手 |
7913万 |
0.04 |
0.55% |
2021-09-03 |
7.20 |
7.35 |
7.11 |
7.33 |
88821手 |
6406万 |
0.14 |
1.95% |
2021-08-27 |
7.26 |
7.38 |
7.12 |
7.19 |
83803手 |
6084万 |
-0.07 |
-0.96% |
2021-08-20 |
7.62 |
7.79 |
7.17 |
7.26 |
105400手 |
7905万 |
-0.35 |
-4.60% |
2021-08-13 |
7.68 |
7.83 |
7.57 |
7.61 |
79349手 |
6120万 |
-0.07 |
-0.91% |
2021-08-06 |
7.80 |
8.03 |
7.65 |
7.68 |
99575手 |
7801万 |
-0.17 |
-2.17% |
2021-07-30 |
8.12 |
8.16 |
7.51 |
7.85 |
139036手 |
10910万 |
-0.26 |
-3.21% |
2021-07-23 |
8.61 |
8.97 |
8.06 |
8.11 |
202938手 |
17362万 |
-0.53 |
-6.13% |
2021-07-16 |
8.90 |
9.14 |
8.49 |
8.64 |
259050手 |
22849万 |
-0.24 |
-2.70% |
2021-07-09 |
8.80 |
9.33 |
8.68 |
8.88 |
239157手 |
21388万 |
0.11 |
1.25% |
2021-07-02 |
8.33 |
9.25 |
8.25 |
8.77 |
375721手 |
33325万 |
0.48 |
5.79% |
2021-06-25 |
8.52 |
8.85 |
8.22 |
8.29 |
172777手 |
14755万 |
-0.17 |
-2.01% |
2021-06-18 |
8.28 |
8.59 |
8.21 |
8.46 |
136916手 |
11500万 |
0.20 |
2.42% |
2021-06-11 |
8.69 |
8.89 |
8.19 |
8.26 |
278215手 |
23794万 |
-0.48 |
-5.49% |
2021-06-04 |
8.12 |
9.30 |
8.10 |
8.74 |
629633手 |
55330万 |
0.60 |
7.37% |
2021-05-28 |
7.81 |
8.23 |
7.70 |
8.14 |
224603手 |
17953万 |
0.31 |
3.96% |
2021-05-21 |
7.80 |
8.01 |
7.61 |
7.83 |
218444手 |
17099万 |
0.05 |
0.64% |
2021-05-14 |
7.23 |
7.87 |
7.14 |
7.78 |
237276手 |
18050万 |
0.54 |
7.46% |
2021-05-07 |
7.44 |
7.51 |
7.22 |
7.24 |
42650手 |
3129万 |
-0.20 |
-2.69% |
2021-04-30 |
7.27 |
7.51 |
7.13 |
7.44 |
146784手 |
10811万 |
0.17 |
2.34% |
2021-04-23 |
7.39 |
7.42 |
7.25 |
7.27 |
75216手 |
5515万 |
-0.12 |
-1.62% |
2021-04-16 |
7.30 |
7.43 |
7.17 |
7.39 |
130727手 |
9586万 |
0.14 |
1.93% |
2021-04-09 |
7.09 |
7.33 |
7.07 |
7.25 |
76944手 |
5531万 |
0.15 |
2.11% |
2021-04-02 |
7.17 |
7.22 |
7.07 |
7.10 |
58587手 |
4187万 |
-0.07 |
-0.98% |
2021-03-26 |
7.18 |
7.25 |
7.06 |
7.17 |
63435手 |
4532万 |
-0.06 |
-0.83% |
2021-03-19 |
6.84 |
7.35 |
6.80 |
7.23 |
113328手 |
8085万 |
0.39 |
5.70% |
2021-03-12 |
6.95 |
7.02 |
6.64 |
6.84 |
52530手 |
3602万 |
-0.09 |
-1.30% |
2021-03-05 |
6.79 |
7.05 |
6.78 |
6.93 |
55563手 |
3848万 |
0.11 |
1.61% |
2021-02-26 |
7.13 |
7.26 |
6.80 |
6.82 |
88434手 |
6202万 |
-0.32 |
-4.48% |
2021-02-19 |
7.09 |
7.17 |
7.00 |
7.14 |
35413手 |
2507万 |
0.09 |
1.28% |
2021-02-10 |
6.62 |
7.16 |
6.55 |
7.05 |
67214手 |
4651万 |
0.44 |
6.66% |
2021-02-05 |
7.09 |
7.22 |
6.39 |
6.61 |
120087手 |
8139万 |
-0.54 |
-7.55% |
2021-01-29 |
7.49 |
7.63 |
7.00 |
7.15 |
116268手 |
8528万 |
-0.37 |
-4.92% |
2021-01-22 |
7.15 |
7.60 |
7.09 |
7.52 |
131734手 |
9697万 |
0.34 |
4.74% |
2021-01-15 |
7.24 |
7.25 |
7.00 |
7.18 |
72689手 |
5157万 |
-0.04 |
-0.55% |
2021-01-08 |
7.12 |
7.55 |
7.00 |
7.22 |
142913手 |
10417万 |
0.14 |
1.98% |
2020-12-31 |
7.10 |
7.12 |
6.97 |
7.08 |
55936手 |
3937万 |
-0.04 |
-0.56% |
2020-12-25 |
7.15 |
7.43 |
7.06 |
7.12 |
93215手 |
6750万 |
-0.10 |
-1.39% |
2020-12-18 |
7.35 |
7.38 |
7.12 |
7.22 |
69001手 |
5002万 |
-0.12 |
-1.64% |
2020-12-11 |
7.79 |
7.79 |
7.26 |
7.34 |
83075手 |
6282万 |
-0.45 |
-5.78% |
2020-12-04 |
7.69 |
7.83 |
7.66 |
7.79 |
48364手 |
3756万 |
0.10 |
1.30% |
2020-11-27 |
7.81 |
7.82 |
7.63 |
7.69 |
76666手 |
5919万 |
-0.11 |
-1.41% |
2020-11-20 |
7.73 |
7.90 |
7.71 |
7.80 |
83504手 |
6512万 |
0.07 |
0.91% |
2020-11-13 |
7.78 |
7.92 |
7.66 |
7.73 |
82962手 |
6469万 |
-0.03 |
-0.39% |
2020-11-06 |
7.75 |
7.85 |
7.55 |
7.76 |
97374手 |
7494万 |
0.01 |
0.13% |
2020-10-30 |
7.96 |
8.13 |
7.74 |
7.75 |
118303手 |
9400万 |
-0.17 |
-2.15% |
2020-10-23 |
8.48 |
8.48 |
7.90 |
7.92 |
297935手 |
24511万 |
-0.71 |
-8.23% |
2020-10-16 |
8.01 |
8.83 |
8.01 |
8.63 |
282980手 |
23631万 |
0.64 |
8.01% |
2020-10-09 |
7.91 |
8.00 |
7.89 |
7.99 |
28993手 |
2309万 |
0.16 |
2.04% |
2020-09-30 |
7.81 |
7.94 |
7.72 |
7.83 |
51105手 |
4001万 |
0.05 |
0.64% |
2020-09-25 |
8.02 |
8.07 |
7.75 |
7.78 |
120449手 |
9529万 |
-0.22 |
-2.75% |
2020-09-18 |
8.02 |
8.15 |
7.82 |
8.00 |
122023手 |
9729万 |
-0.01 |
-0.12% |
2020-09-11 |
8.69 |
8.78 |
7.85 |
8.01 |
268313手 |
22373万 |
-0.70 |
-8.04% |
2020-09-04 |
8.52 |
8.94 |
8.47 |
8.71 |
357191手 |
31080万 |
0.19 |
2.23% |
2020-08-28 |
8.46 |
8.54 |
8.30 |
8.52 |
217421手 |
18316万 |
0.07 |
0.83% |
2020-08-21 |
8.37 |
8.57 |
8.29 |
8.45 |
196294手 |
16553万 |
0.08 |
0.96% |
2020-08-14 |
8.72 |
8.80 |
8.25 |
8.37 |
240457手 |
20386万 |
-0.39 |
-4.45% |
2020-08-07 |
8.91 |
9.20 |
8.65 |
8.76 |
401958手 |
36076万 |
-0.15 |
-1.68% |
2020-07-31 |
8.31 |
8.92 |
8.24 |
8.91 |
322966手 |
27964万 |
0.58 |
6.96% |
2020-07-24 |
8.45 |
8.85 |
8.30 |
8.33 |
356320手 |
30849万 |
-0.07 |
-0.83% |
2020-07-17 |
9.03 |
9.50 |
8.30 |
8.40 |
536543手 |
48281万 |
-0.67 |
-7.39% |
2020-07-10 |
8.46 |
9.38 |
8.41 |
9.07 |
670248手 |
59740万 |
0.62 |
7.34% |
2020-07-03 |
8.17 |
8.47 |
8.13 |
8.45 |
270819手 |
22544万 |
0.28 |
3.43% |
2020-06-24 |
8.29 |
8.41 |
8.16 |
8.17 |
119143手 |
9853万 |
-0.12 |
-1.45% |
2020-06-19 |
8.19 |
8.99 |
8.18 |
8.29 |
518214手 |
43997万 |
0.22 |
2.73% |
2020-06-12 |
8.02 |
8.16 |
7.78 |
8.07 |
162779手 |
13071万 |
0.08 |
1.00% |
2020-06-05 |
7.73 |
8.48 |
7.72 |
7.99 |
255928手 |
20648万 |
0.23 |
2.96% |