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 |
36.40 |
37.05 |
35.95 |
36.70 |
50153手 |
18347万 |
0.04 |
0.11% |
2022-06-22 |
37.83 |
37.88 |
36.59 |
36.66 |
59007手 |
21780万 |
-0.98 |
-2.60% |
2022-06-21 |
38.42 |
38.80 |
37.00 |
37.64 |
63392手 |
23954万 |
-0.96 |
-2.49% |
2022-06-20 |
37.97 |
39.34 |
37.49 |
38.60 |
102731手 |
39371万 |
0.93 |
2.47% |
2022-06-17 |
37.06 |
38.07 |
36.55 |
37.67 |
82432手 |
30892万 |
0.30 |
0.80% |
2022-06-16 |
38.38 |
39.20 |
36.97 |
37.37 |
132398手 |
50112万 |
-1.00 |
-2.61% |
2022-06-15 |
38.50 |
40.88 |
37.81 |
38.37 |
241961手 |
95802万 |
0.08 |
0.21% |
2022-06-14 |
33.90 |
38.29 |
33.38 |
38.29 |
232559手 |
84289万 |
3.48 |
10.00% |
2022-06-13 |
32.70 |
34.98 |
32.53 |
34.81 |
94114手 |
31568万 |
1.78 |
5.39% |
2022-06-10 |
32.93 |
33.55 |
32.91 |
33.03 |
80727手 |
26746万 |
-0.15 |
-0.45% |
2022-06-09 |
34.12 |
34.18 |
33.00 |
33.18 |
55871手 |
18637万 |
-0.96 |
-2.81% |
2022-06-08 |
34.32 |
34.76 |
33.66 |
34.14 |
35264手 |
12035万 |
-0.47 |
-1.36% |
2022-06-07 |
34.45 |
35.30 |
34.36 |
34.61 |
45309手 |
15719万 |
0.26 |
0.76% |
2022-06-06 |
34.02 |
34.63 |
33.75 |
34.35 |
50863手 |
17391万 |
0.05 |
0.15% |
2022-06-02 |
33.84 |
34.31 |
33.66 |
34.30 |
40362手 |
13718万 |
0.25 |
0.73% |
2022-06-01 |
34.30 |
34.92 |
33.76 |
34.05 |
55901手 |
19129万 |
-0.60 |
-1.73% |
2022-05-31 |
33.24 |
34.90 |
33.01 |
34.65 |
87657手 |
29847万 |
1.64 |
4.97% |
2022-05-30 |
33.08 |
33.68 |
32.38 |
33.01 |
66468手 |
21936万 |
0.26 |
0.79% |
2022-05-27 |
33.28 |
33.95 |
32.65 |
32.75 |
46847手 |
15587万 |
-0.40 |
-1.21% |
2022-05-26 |
31.99 |
33.48 |
31.85 |
33.15 |
60729手 |
19924万 |
1.23 |
3.85% |
2022-05-25 |
31.18 |
31.92 |
31.16 |
31.92 |
33118手 |
10503万 |
0.51 |
1.62% |
2022-05-24 |
32.45 |
32.60 |
31.38 |
31.41 |
39510手 |
12669万 |
-1.03 |
-3.17% |
2022-05-23 |
32.50 |
32.67 |
32.05 |
32.44 |
35006手 |
11321万 |
0.07 |
0.22% |
2022-05-20 |
31.64 |
32.60 |
31.52 |
32.37 |
56125手 |
18042万 |
0.85 |
2.70% |
2022-05-19 |
31.73 |
31.86 |
31.35 |
31.52 |
28689手 |
9043万 |
-0.52 |
-1.62% |
2022-05-18 |
31.85 |
32.42 |
31.60 |
32.04 |
37420手 |
12007万 |
0.24 |
0.76% |
2022-05-17 |
32.13 |
32.13 |
31.30 |
31.80 |
30416手 |
9642万 |
-0.29 |
-0.90% |
2022-05-16 |
32.37 |
33.11 |
31.93 |
32.09 |
49730手 |
16112万 |
-0.03 |
-0.09% |
2022-05-13 |
32.29 |
33.01 |
31.94 |
32.12 |
42223手 |
13650万 |
-0.07 |
-0.22% |
2022-05-12 |
31.54 |
32.49 |
31.41 |
32.19 |
48866手 |
15670万 |
0.58 |
1.83% |
2022-05-11 |
31.56 |
32.72 |
31.51 |
31.61 |
50495手 |
16221万 |
-0.07 |
-0.22% |
2022-05-10 |
31.75 |
31.93 |
31.17 |
31.68 |
44544手 |
14045万 |
-0.19 |
-0.60% |
2022-05-09 |
31.15 |
32.24 |
30.83 |
31.87 |
42207手 |
13389万 |
0.54 |
1.72% |
2022-05-06 |
30.80 |
31.85 |
30.61 |
31.33 |
50684手 |
15852万 |
-0.08 |
-0.26% |
2022-05-05 |
31.04 |
31.95 |
30.40 |
31.41 |
69458手 |
21787万 |
0.26 |
0.83% |
2022-04-29 |
31.55 |
31.57 |
30.75 |
31.15 |
64767手 |
20194万 |
0.35 |
1.14% |
2022-04-28 |
31.03 |
31.32 |
30.33 |
30.80 |
38347手 |
11802万 |
-0.34 |
-1.09% |
2022-04-27 |
29.50 |
31.33 |
29.30 |
31.14 |
40590手 |
12373万 |
1.27 |
4.25% |
2022-04-26 |
29.96 |
30.76 |
29.68 |
29.87 |
42572手 |
12861万 |
0.05 |
0.17% |
2022-04-25 |
31.98 |
31.98 |
29.81 |
29.82 |
44040手 |
13556万 |
-2.58 |
-7.96% |
2022-04-22 |
32.60 |
32.73 |
31.65 |
32.40 |
36745手 |
11813万 |
-0.14 |
-0.43% |
2022-04-21 |
33.21 |
34.04 |
32.43 |
32.54 |
34238手 |
11328万 |
-1.00 |
-2.98% |
2022-04-20 |
33.53 |
34.24 |
33.40 |
33.54 |
22046手 |
7451万 |
-0.04 |
-0.12% |
2022-04-19 |
33.72 |
33.93 |
33.33 |
33.58 |
21408手 |
7195万 |
-0.09 |
-0.27% |
2022-04-18 |
33.89 |
34.01 |
33.12 |
33.67 |
19577手 |
6561万 |
-0.19 |
-0.56% |
2022-04-15 |
33.68 |
34.35 |
33.50 |
33.86 |
22471手 |
7641万 |
-0.10 |
-0.29% |
2022-04-14 |
33.20 |
34.36 |
33.08 |
33.96 |
34387手 |
11666万 |
0.81 |
2.44% |
2022-04-13 |
33.36 |
33.58 |
32.71 |
33.15 |
21674手 |
7201万 |
-0.22 |
-0.66% |
2022-04-12 |
32.05 |
33.44 |
32.00 |
33.37 |
25647手 |
8392万 |
1.09 |
3.38% |
2022-04-11 |
32.80 |
33.46 |
32.15 |
32.28 |
33781手 |
11051万 |
-0.68 |
-2.06% |
2022-04-08 |
33.43 |
33.52 |
32.60 |
32.96 |
36798手 |
12111万 |
-0.52 |
-1.55% |
2022-04-07 |
33.97 |
34.18 |
33.36 |
33.48 |
26689手 |
8998万 |
-0.56 |
-1.65% |
2022-04-06 |
34.68 |
34.69 |
33.85 |
34.04 |
43237手 |
14760万 |
-0.89 |
-2.55% |
2022-04-01 |
34.52 |
35.07 |
33.76 |
34.93 |
29737手 |
10290万 |
0.45 |
1.30% |
2022-03-31 |
34.96 |
35.46 |
34.48 |
34.48 |
34471手 |
12023万 |
-0.48 |
-1.37% |
2022-03-30 |
34.76 |
35.41 |
34.63 |
34.96 |
40826手 |
14303万 |
0.43 |
1.25% |
2022-03-29 |
35.03 |
35.38 |
34.39 |
34.53 |
26947手 |
9347万 |
-0.50 |
-1.43% |
2022-03-28 |
35.20 |
35.37 |
34.36 |
35.03 |
24741手 |
8652万 |
-0.68 |
-1.90% |
2022-03-25 |
36.11 |
36.36 |
35.61 |
35.71 |
18830手 |
6763万 |
-0.39 |
-1.08% |
2022-03-24 |
36.15 |
36.42 |
35.60 |
36.10 |
21276手 |
7659万 |
-0.32 |
-0.88% |
2022-03-23 |
36.31 |
36.84 |
35.99 |
36.42 |
26245手 |
9572万 |
0.15 |
0.41% |
2022-03-22 |
36.13 |
36.95 |
36.04 |
36.27 |
33074手 |
12055万 |
-0.03 |
-0.08% |
2022-03-21 |
37.04 |
37.17 |
36.21 |
36.30 |
34338手 |
12531万 |
-0.74 |
-2.00% |
2022-03-18 |
36.66 |
37.14 |
36.35 |
37.04 |
53856手 |
19851万 |
0.39 |
1.06% |
2022-03-17 |
35.20 |
36.86 |
34.99 |
36.65 |
82871手 |
30093万 |
1.65 |
4.71% |
2022-03-16 |
34.70 |
35.19 |
32.80 |
35.00 |
55114手 |
18819万 |
0.64 |
1.86% |
2022-03-15 |
35.90 |
36.01 |
34.34 |
34.36 |
36996手 |
13056万 |
-2.01 |
-5.53% |
2022-03-14 |
35.99 |
36.99 |
35.92 |
36.37 |
34658手 |
12680万 |
-0.32 |
-0.87% |
2022-03-11 |
36.00 |
36.77 |
35.40 |
36.69 |
29785手 |
10736万 |
0.42 |
1.16% |
2022-03-10 |
36.20 |
36.90 |
35.84 |
36.27 |
44624手 |
16273万 |
0.97 |
2.75% |
2022-03-09 |
36.23 |
36.58 |
34.06 |
35.30 |
48322手 |
17081万 |
-0.82 |
-2.27% |
2022-03-08 |
38.16 |
38.40 |
36.06 |
36.12 |
54985手 |
20277万 |
-2.04 |
-5.35% |
2022-03-07 |
38.98 |
38.98 |
37.82 |
38.16 |
34358手 |
13155万 |
-0.70 |
-1.80% |
2022-03-04 |
38.49 |
39.56 |
38.30 |
38.86 |
32726手 |
12774万 |
0.25 |
0.65% |
2022-03-03 |
39.15 |
39.65 |
38.56 |
38.61 |
30941手 |
12066万 |
-0.47 |
-1.20% |
2022-03-02 |
39.20 |
39.20 |
38.72 |
39.08 |
15645手 |
6087万 |
-0.03 |
-0.08% |
2022-03-01 |
38.71 |
39.25 |
38.71 |
39.11 |
24323手 |
9491万 |
0.33 |
0.85% |
2022-02-28 |
38.63 |
38.94 |
38.14 |
38.78 |
32639手 |
12599万 |
-0.04 |
-0.10% |
2022-02-25 |
38.94 |
39.44 |
38.33 |
38.82 |
48532手 |
18854万 |
-0.01 |
-0.03% |
2022-02-24 |
40.12 |
40.12 |
38.40 |
38.83 |
46282手 |
18069万 |
-1.14 |
-2.85% |
2022-02-23 |
39.29 |
40.34 |
39.20 |
39.97 |
32931手 |
13121万 |
0.65 |
1.65% |
2022-02-22 |
39.83 |
39.89 |
39.01 |
39.32 |
37943手 |
14934万 |
-0.88 |
-2.19% |
2022-02-21 |
39.69 |
40.35 |
39.60 |
40.20 |
31634手 |
12689万 |
0.50 |
1.26% |
2022-02-18 |
39.55 |
39.79 |
39.25 |
39.70 |
31031手 |
12268万 |
0.15 |
0.38% |
2022-02-17 |
40.34 |
40.40 |
39.55 |
39.55 |
44810手 |
17855万 |
-0.73 |
-1.81% |
2022-02-16 |
40.73 |
40.87 |
39.90 |
40.28 |
33054手 |
13312万 |
-0.20 |
-0.49% |
2022-02-15 |
40.21 |
41.29 |
39.71 |
40.48 |
40677手 |
16457万 |
-0.01 |
-0.03% |
2022-02-14 |
40.00 |
40.70 |
38.86 |
40.49 |
39572手 |
15799万 |
0.04 |
0.10% |
2022-02-11 |
40.90 |
41.45 |
40.44 |
40.45 |
37338手 |
15243万 |
-0.64 |
-1.56% |
2022-02-10 |
41.22 |
41.94 |
40.78 |
41.09 |
42478手 |
17523万 |
-0.41 |
-0.99% |