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 |
49.27 |
49.59 |
48.72 |
49.19 |
105757手 |
51963万 |
0.02 |
0.04% |
2022-06-22 |
50.34 |
50.48 |
49.01 |
49.17 |
99822手 |
49427万 |
-0.92 |
-1.84% |
2022-06-21 |
50.00 |
50.98 |
49.45 |
50.09 |
190565手 |
95853万 |
0.24 |
0.48% |
2022-06-20 |
48.23 |
50.40 |
48.21 |
49.85 |
260802手 |
128646万 |
1.87 |
3.90% |
2022-06-17 |
47.64 |
48.00 |
47.18 |
47.98 |
132273手 |
63024万 |
0.08 |
0.17% |
2022-06-16 |
47.60 |
48.19 |
47.37 |
47.90 |
126492手 |
60428万 |
0.30 |
0.63% |
2022-06-15 |
47.60 |
48.50 |
47.33 |
47.60 |
175735手 |
84175万 |
-0.06 |
-0.13% |
2022-06-14 |
46.91 |
47.70 |
46.80 |
47.66 |
96607手 |
45618万 |
0.36 |
0.76% |
2022-06-13 |
47.70 |
47.77 |
47.00 |
47.30 |
146973手 |
69436万 |
-0.90 |
-1.87% |
2022-06-10 |
48.35 |
48.70 |
47.53 |
48.20 |
191435手 |
91612万 |
-0.71 |
-1.45% |
2022-06-09 |
48.91 |
49.33 |
48.60 |
48.91 |
110874手 |
54266万 |
-0.23 |
-0.47% |
2022-06-08 |
48.60 |
49.40 |
48.45 |
49.14 |
114731手 |
56102万 |
0.54 |
1.11% |
2022-06-07 |
48.96 |
49.43 |
48.31 |
48.60 |
114421手 |
55721万 |
-0.29 |
-0.59% |
2022-06-06 |
48.40 |
48.89 |
47.51 |
48.89 |
113246手 |
54712万 |
0.40 |
0.82% |
2022-06-02 |
48.91 |
49.09 |
48.13 |
48.49 |
103223手 |
49975万 |
-0.40 |
-0.82% |
2022-06-01 |
50.41 |
50.97 |
48.48 |
48.89 |
161412手 |
79543万 |
-1.52 |
-3.02% |
2022-05-31 |
50.19 |
51.17 |
49.62 |
50.41 |
150323手 |
75552万 |
0.40 |
0.80% |
2022-05-30 |
49.85 |
50.62 |
49.62 |
50.01 |
155075手 |
77689万 |
0.96 |
1.96% |
2022-05-27 |
49.78 |
49.90 |
48.50 |
49.05 |
97128手 |
47718万 |
-0.30 |
-0.61% |
2022-05-26 |
48.84 |
49.90 |
48.80 |
49.35 |
134278手 |
66271万 |
0.15 |
0.30% |
2022-05-25 |
47.01 |
49.36 |
46.75 |
49.20 |
238478手 |
115803万 |
1.94 |
4.11% |
2022-05-24 |
47.66 |
48.50 |
47.17 |
47.26 |
154637手 |
73959万 |
-0.10 |
-0.21% |
2022-05-23 |
47.76 |
47.76 |
46.66 |
47.36 |
109287手 |
51595万 |
-0.40 |
-0.84% |
2022-05-20 |
46.78 |
47.95 |
46.78 |
47.76 |
147551手 |
70050万 |
1.01 |
2.16% |
2022-05-19 |
46.33 |
46.94 |
46.05 |
46.75 |
74111手 |
34462万 |
-0.35 |
-0.74% |
2022-05-18 |
48.08 |
48.47 |
46.90 |
47.10 |
103765手 |
49191万 |
-0.95 |
-1.98% |
2022-05-17 |
47.46 |
48.15 |
47.10 |
48.05 |
128016手 |
61101万 |
0.21 |
0.44% |
2022-05-16 |
47.59 |
48.35 |
46.76 |
47.84 |
169066手 |
80418万 |
0.99 |
2.11% |
2022-05-13 |
45.81 |
46.95 |
45.75 |
46.85 |
151096手 |
69986万 |
0.45 |
0.97% |
2022-05-12 |
47.15 |
47.38 |
45.80 |
46.40 |
180778手 |
83895万 |
-1.27 |
-2.66% |
2022-05-11 |
47.13 |
48.77 |
47.13 |
47.67 |
187822手 |
90133万 |
0.55 |
1.17% |
2022-05-10 |
46.70 |
47.23 |
45.75 |
47.12 |
152521手 |
70937万 |
-0.13 |
-0.28% |
2022-05-09 |
47.80 |
48.76 |
46.99 |
47.25 |
118234手 |
56343万 |
-0.96 |
-1.99% |
2022-05-06 |
49.70 |
49.80 |
47.89 |
48.21 |
193310手 |
94001万 |
-3.09 |
-6.02% |
2022-05-05 |
49.13 |
51.33 |
48.18 |
51.30 |
185018手 |
93208万 |
1.90 |
3.85% |
2022-04-29 |
47.80 |
50.00 |
46.81 |
49.40 |
161795手 |
78458万 |
1.28 |
2.66% |
2022-04-28 |
49.89 |
50.29 |
47.30 |
48.12 |
170243手 |
82785万 |
-2.29 |
-4.54% |
2022-04-27 |
47.58 |
50.45 |
47.31 |
50.41 |
149726手 |
73016万 |
2.43 |
5.07% |
2022-04-26 |
48.59 |
49.16 |
47.10 |
47.98 |
140112手 |
67502万 |
-0.55 |
-1.13% |
2022-04-25 |
50.00 |
50.02 |
48.53 |
48.53 |
158691手 |
78099万 |
-2.72 |
-5.31% |
2022-04-22 |
50.50 |
51.50 |
49.20 |
51.25 |
146617手 |
74207万 |
0.45 |
0.89% |
2022-04-21 |
50.55 |
52.27 |
50.31 |
50.80 |
161954手 |
82936万 |
-0.20 |
-0.39% |
2022-04-20 |
50.17 |
51.57 |
49.85 |
51.00 |
123845手 |
62862万 |
0.85 |
1.70% |
2022-04-19 |
51.61 |
52.00 |
49.58 |
50.15 |
165895手 |
83486万 |
-1.66 |
-3.20% |
2022-04-18 |
52.01 |
52.57 |
51.15 |
51.81 |
122898手 |
63666万 |
-0.90 |
-1.71% |
2022-04-15 |
51.60 |
53.18 |
51.13 |
52.71 |
126146手 |
66235万 |
0.71 |
1.36% |
2022-04-14 |
51.51 |
53.53 |
50.90 |
52.00 |
167475手 |
87440万 |
1.08 |
2.12% |
2022-04-13 |
51.70 |
52.00 |
49.95 |
50.92 |
189634手 |
96837万 |
-1.48 |
-2.82% |
2022-04-12 |
48.01 |
52.74 |
48.01 |
52.40 |
245201手 |
124485万 |
4.41 |
9.19% |
2022-04-11 |
50.26 |
50.30 |
47.67 |
47.99 |
164718手 |
80153万 |
-2.44 |
-4.84% |
2022-04-07 |
50.70 |
51.69 |
50.21 |
50.43 |
121771手 |
61894万 |
-0.72 |
-1.41% |
2022-04-06 |
50.08 |
51.93 |
50.01 |
51.15 |
156449手 |
79847万 |
0.46 |
0.91% |
2022-04-01 |
48.90 |
51.21 |
48.60 |
50.69 |
142856手 |
72151万 |
1.49 |
3.03% |
2022-03-31 |
50.20 |
50.80 |
48.75 |
49.20 |
100346手 |
49644万 |
-1.33 |
-2.63% |
2022-03-30 |
49.50 |
50.72 |
48.60 |
50.53 |
100593手 |
50210万 |
1.53 |
3.12% |
2022-03-29 |
48.48 |
49.99 |
48.21 |
49.00 |
83236手 |
40912万 |
0.44 |
0.91% |
2022-03-28 |
47.25 |
48.92 |
47.21 |
48.56 |
130570手 |
62777万 |
-0.15 |
-0.31% |
2022-03-25 |
50.80 |
50.85 |
48.58 |
48.71 |
132021手 |
64843万 |
-1.81 |
-3.58% |
2022-03-24 |
51.20 |
51.67 |
50.12 |
50.52 |
73654手 |
37418万 |
-0.78 |
-1.52% |
2022-03-23 |
51.66 |
51.97 |
50.30 |
51.30 |
126047手 |
64205万 |
-0.45 |
-0.87% |
2022-03-22 |
50.97 |
52.50 |
50.94 |
51.75 |
132642手 |
68776万 |
-0.85 |
-1.62% |
2022-03-21 |
52.18 |
52.71 |
51.73 |
52.60 |
124071手 |
64844万 |
-0.09 |
-0.17% |
2022-03-18 |
51.31 |
53.08 |
51.25 |
52.69 |
206790手 |
108319万 |
0.97 |
1.88% |
2022-03-17 |
51.07 |
52.65 |
49.87 |
51.72 |
263696手 |
135703万 |
1.82 |
3.65% |
2022-03-16 |
47.00 |
50.15 |
47.00 |
49.90 |
269130手 |
130126万 |
4.18 |
9.14% |
2022-03-15 |
46.80 |
47.92 |
45.51 |
45.72 |
197640手 |
91851万 |
-1.30 |
-2.77% |
2022-03-14 |
48.70 |
49.55 |
47.01 |
47.02 |
282222手 |
135796万 |
-4.26 |
-8.31% |
2022-03-11 |
50.50 |
52.30 |
48.98 |
51.28 |
204077手 |
102854万 |
-0.18 |
-0.35% |
2022-03-10 |
51.01 |
52.18 |
50.69 |
51.46 |
131847手 |
67681万 |
1.05 |
2.08% |
2022-03-09 |
50.13 |
50.94 |
47.77 |
50.41 |
172914手 |
85886万 |
0.43 |
0.86% |
2022-03-08 |
50.99 |
52.75 |
49.95 |
49.98 |
192494手 |
98222万 |
-1.04 |
-2.04% |
2022-03-07 |
54.98 |
54.98 |
50.57 |
51.02 |
254090手 |
131816万 |
-4.43 |
-7.99% |
2022-03-04 |
55.96 |
56.29 |
55.11 |
55.45 |
121212手 |
67480万 |
-1.05 |
-1.86% |
2022-03-03 |
54.75 |
56.88 |
54.21 |
56.50 |
246312手 |
137705万 |
2.48 |
4.59% |
2022-03-02 |
53.67 |
54.58 |
52.91 |
54.02 |
116250手 |
62510万 |
-0.14 |
-0.26% |
2022-03-01 |
52.35 |
54.39 |
52.20 |
54.16 |
138033手 |
73982万 |
1.81 |
3.46% |
2022-02-28 |
52.60 |
52.60 |
51.62 |
52.35 |
116531手 |
60812万 |
-0.63 |
-1.19% |
2022-02-25 |
53.48 |
53.85 |
52.43 |
52.98 |
106072手 |
56084万 |
0.19 |
0.36% |
2022-02-24 |
54.01 |
54.20 |
51.95 |
52.79 |
201605手 |
106620万 |
-1.51 |
-2.78% |
2022-02-23 |
55.30 |
55.90 |
53.85 |
54.30 |
184742手 |
100492万 |
-1.20 |
-2.16% |
2022-02-22 |
55.95 |
56.24 |
55.01 |
55.50 |
116646手 |
64892万 |
-1.18 |
-2.08% |
2022-02-21 |
56.10 |
56.80 |
55.50 |
56.68 |
90808手 |
51110万 |
-0.20 |
-0.35% |
2022-02-18 |
54.90 |
57.12 |
54.70 |
56.88 |
153648手 |
86745万 |
1.68 |
3.04% |
2022-02-17 |
55.94 |
55.94 |
54.70 |
55.20 |
153294手 |
84523万 |
-0.92 |
-1.64% |
2022-02-16 |
55.72 |
57.10 |
55.00 |
56.12 |
134275手 |
75129万 |
0.52 |
0.94% |
2022-02-15 |
57.00 |
57.01 |
55.13 |
55.60 |
199273手 |
110884万 |
-1.85 |
-3.22% |
2022-02-14 |
57.99 |
58.80 |
56.41 |
57.45 |
153457手 |
87969万 |
0.05 |
0.09% |
2022-02-11 |
57.77 |
59.08 |
56.60 |
57.40 |
274022手 |
157886万 |
-0.39 |
-0.68% |
2022-02-10 |
55.41 |
58.00 |
55.27 |
57.79 |
267825手 |
153474万 |
2.09 |
3.75% |
2022-02-09 |
54.66 |
56.28 |
53.92 |
55.70 |
257334手 |
142410万 |
1.54 |
2.84% |
2022-02-08 |
52.52 |
54.25 |
52.50 |
54.16 |
238000手 |
127450万 |
1.96 |
3.75% |
2022-02-07 |
51.30 |
52.89 |
50.61 |
52.20 |
198485手 |
102877万 |
1.71 |
3.39% |
2022-01-28 |
49.36 |
51.50 |
49.02 |
50.49 |
141954手 |
71344万 |
0.71 |
1.43% |
2022-01-27 |
50.10 |
51.18 |
49.70 |
49.78 |
147857手 |
74646万 |
-1.04 |
-2.05% |
2022-01-26 |
52.30 |
52.65 |
50.46 |
50.82 |
179851手 |
92099万 |
-1.18 |
-2.27% |
2022-01-25 |
52.01 |
53.58 |
51.90 |
52.00 |
245704手 |
129505万 |
-0.33 |
-0.63% |
2022-01-24 |
52.75 |
53.48 |
52.19 |
52.33 |
243520手 |
128447万 |
-0.56 |
-1.06% |
2022-01-21 |
52.00 |
55.34 |
52.00 |
52.89 |
427762手 |
230774万 |
1.84 |
3.60% |
2022-01-20 |
49.58 |
51.88 |
49.42 |
51.05 |
194413手 |
99435万 |
1.38 |
2.78% |
2022-01-19 |
49.07 |
49.95 |
48.64 |
49.67 |
108176手 |
53454万 |
0.30 |
0.61% |
2022-01-18 |
48.20 |
49.74 |
47.83 |
49.37 |
141582手 |
68877万 |
1.07 |
2.21% |
2022-01-17 |
48.75 |
49.03 |
47.79 |
48.30 |
128173手 |
61683万 |
-0.43 |
-0.88% |
2022-01-14 |
49.02 |
49.76 |
48.28 |
48.73 |
121352手 |
59341万 |
-0.55 |
-1.12% |
2022-01-13 |
49.73 |
50.61 |
49.13 |
49.28 |
111076手 |
55315万 |
-0.46 |
-0.93% |
2022-01-12 |
49.61 |
50.93 |
49.26 |
49.74 |
97476手 |
48828万 |
0.13 |
0.26% |
2022-01-11 |
49.80 |
50.65 |
49.46 |
49.61 |
132130手 |
66150万 |
-0.38 |
-0.76% |
2022-01-10 |
48.65 |
50.29 |
48.20 |
49.99 |
138564手 |
68830万 |
0.00 |
0.00% |
2022-01-07 |
49.00 |
50.50 |
48.61 |
49.99 |
229848手 |
114737万 |
0.99 |
2.02% |
2022-01-06 |
49.19 |
49.40 |
48.00 |
49.00 |
151020手 |
73633万 |
0.16 |
0.33% |
2022-01-05 |
48.48 |
50.30 |
48.32 |
48.84 |
253678手 |
125110万 |
0.32 |
0.66% |
2022-01-04 |
46.40 |
48.70 |
46.30 |
48.52 |
206907手 |
99132万 |
1.83 |
3.92% |