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 |
43.10 |
45.55 |
42.70 |
45.01 |
243732手 |
107829万 |
1.84 |
4.26% |
2022-06-22 |
44.91 |
45.05 |
43.10 |
43.17 |
193710手 |
85208万 |
-2.03 |
-4.49% |
2022-06-21 |
43.00 |
45.65 |
42.34 |
45.20 |
274932手 |
122006万 |
2.41 |
5.63% |
2022-06-20 |
42.88 |
43.70 |
42.23 |
42.79 |
161813手 |
69210万 |
0.01 |
0.02% |
2022-06-17 |
41.20 |
42.80 |
41.01 |
42.78 |
175768手 |
74066万 |
1.02 |
2.44% |
2022-06-16 |
44.22 |
44.22 |
41.57 |
41.76 |
257260手 |
109534万 |
-2.10 |
-4.79% |
2022-06-15 |
42.20 |
46.30 |
42.20 |
43.86 |
351414手 |
155161万 |
1.68 |
3.98% |
2022-06-14 |
41.00 |
42.33 |
40.34 |
42.18 |
141198手 |
58155万 |
0.16 |
0.38% |
2022-06-13 |
42.45 |
42.84 |
41.83 |
42.02 |
103570手 |
43682万 |
-0.88 |
-2.05% |
2022-06-10 |
40.99 |
43.24 |
40.60 |
42.90 |
176067手 |
74374万 |
1.51 |
3.65% |
2022-06-09 |
42.84 |
43.64 |
41.25 |
41.39 |
174910手 |
73719万 |
-1.45 |
-3.38% |
2022-06-08 |
43.23 |
43.49 |
41.90 |
42.84 |
134376手 |
57374万 |
-0.41 |
-0.95% |
2022-06-07 |
42.20 |
44.24 |
41.20 |
43.25 |
244204手 |
105176万 |
1.05 |
2.49% |
2022-06-06 |
40.20 |
42.50 |
39.90 |
42.20 |
268419手 |
110799万 |
1.92 |
4.77% |
2022-06-02 |
39.39 |
40.68 |
38.68 |
40.28 |
228510手 |
91104万 |
0.88 |
2.23% |
2022-06-01 |
39.95 |
40.33 |
39.05 |
39.40 |
198797手 |
78690万 |
-0.70 |
-1.75% |
2022-05-31 |
37.43 |
40.44 |
37.08 |
40.10 |
303724手 |
119304万 |
2.70 |
7.22% |
2022-05-30 |
36.30 |
37.59 |
35.62 |
37.40 |
145028手 |
53612万 |
1.25 |
3.46% |
2022-05-27 |
36.85 |
37.19 |
36.02 |
36.15 |
108697手 |
39772万 |
-0.04 |
-0.11% |
2022-05-26 |
35.20 |
36.39 |
34.05 |
36.19 |
141795手 |
50471万 |
1.18 |
3.37% |
2022-05-25 |
34.48 |
35.33 |
34.42 |
35.01 |
108208手 |
37713万 |
0.21 |
0.60% |
2022-05-24 |
36.90 |
36.90 |
34.80 |
34.80 |
121358手 |
43366万 |
-2.01 |
-5.46% |
2022-05-23 |
37.32 |
37.50 |
36.36 |
36.81 |
93888手 |
34467万 |
-0.28 |
-0.76% |
2022-05-20 |
36.72 |
37.53 |
36.57 |
37.09 |
122708手 |
45379万 |
0.35 |
0.95% |
2022-05-19 |
36.51 |
36.91 |
36.17 |
36.74 |
70342手 |
25723万 |
-0.52 |
-1.40% |
2022-05-18 |
37.56 |
37.72 |
37.13 |
37.26 |
77817手 |
29104万 |
-0.08 |
-0.21% |
2022-05-17 |
37.24 |
37.62 |
36.85 |
37.34 |
64735手 |
24103万 |
-0.05 |
-0.13% |
2022-05-16 |
37.78 |
38.27 |
37.07 |
37.39 |
76063手 |
28512万 |
-0.16 |
-0.43% |
2022-05-13 |
37.88 |
38.23 |
37.20 |
37.55 |
73792手 |
27825万 |
-0.11 |
-0.29% |
2022-05-12 |
37.82 |
38.11 |
37.41 |
37.66 |
79653手 |
30053万 |
-0.26 |
-0.69% |
2022-05-11 |
36.90 |
38.81 |
36.80 |
37.92 |
216438手 |
82597万 |
0.97 |
2.62% |
2022-05-10 |
36.02 |
37.34 |
35.81 |
36.95 |
184682手 |
67859万 |
0.58 |
1.59% |
2022-05-09 |
36.20 |
37.09 |
36.00 |
36.37 |
114303手 |
41669万 |
0.09 |
0.25% |
2022-05-06 |
35.90 |
37.37 |
35.30 |
36.28 |
185348手 |
67605万 |
-0.30 |
-0.82% |
2022-05-05 |
37.50 |
37.60 |
36.15 |
36.58 |
327216手 |
120704万 |
-1.50 |
-3.94% |
2022-04-29 |
34.80 |
38.08 |
33.98 |
38.08 |
345158手 |
126085万 |
3.46 |
9.99% |
2022-04-28 |
34.38 |
35.98 |
34.25 |
34.62 |
256526手 |
89346万 |
-0.38 |
-1.09% |
2022-04-27 |
32.04 |
35.24 |
31.85 |
35.00 |
338860手 |
115489万 |
2.96 |
9.24% |
2022-04-26 |
33.50 |
33.87 |
32.03 |
32.04 |
212261手 |
69896万 |
-1.48 |
-4.42% |
2022-04-25 |
34.79 |
35.07 |
33.52 |
33.52 |
270183手 |
92929万 |
-1.96 |
-5.52% |
2022-04-22 |
36.08 |
36.35 |
34.88 |
35.48 |
217169手 |
77114万 |
-0.83 |
-2.29% |
2022-04-21 |
36.72 |
37.77 |
36.04 |
36.31 |
180283手 |
66508万 |
-1.27 |
-3.38% |
2022-04-20 |
38.30 |
38.58 |
37.52 |
37.58 |
115596手 |
43997万 |
-0.57 |
-1.49% |
2022-04-19 |
38.97 |
39.07 |
37.80 |
38.15 |
125624手 |
48066万 |
-0.58 |
-1.50% |
2022-04-18 |
38.20 |
38.90 |
37.66 |
38.73 |
105285手 |
40511万 |
0.43 |
1.12% |
2022-04-15 |
38.90 |
39.10 |
38.10 |
38.30 |
137112手 |
52781万 |
-1.02 |
-2.59% |
2022-04-14 |
39.21 |
39.45 |
38.71 |
39.32 |
154117手 |
60342万 |
0.40 |
1.03% |
2022-04-13 |
39.61 |
39.84 |
38.75 |
38.92 |
131689手 |
51497万 |
-1.08 |
-2.70% |
2022-04-12 |
39.72 |
40.06 |
38.65 |
40.00 |
167723手 |
66191万 |
0.35 |
0.88% |
2022-04-11 |
41.34 |
41.45 |
39.54 |
39.65 |
158030手 |
63556万 |
-1.84 |
-4.43% |
2022-04-08 |
41.53 |
42.38 |
41.17 |
41.49 |
99475手 |
41322万 |
-0.56 |
-1.33% |
2022-04-07 |
42.80 |
43.14 |
42.01 |
42.05 |
136627手 |
58176万 |
-0.50 |
-1.18% |
2022-04-06 |
43.05 |
43.75 |
42.32 |
42.55 |
152850手 |
65505万 |
-0.47 |
-1.09% |
2022-04-01 |
44.10 |
44.62 |
42.89 |
43.02 |
257113手 |
112025万 |
-1.44 |
-3.24% |
2022-03-31 |
46.65 |
46.65 |
44.10 |
44.46 |
206111手 |
92245万 |
-2.19 |
-4.70% |
2022-03-30 |
45.00 |
46.80 |
44.87 |
46.65 |
98563手 |
45484万 |
2.10 |
4.71% |
2022-03-29 |
45.29 |
45.45 |
44.48 |
44.55 |
58808手 |
26343万 |
-0.38 |
-0.85% |
2022-03-28 |
45.00 |
45.40 |
44.25 |
44.93 |
92048手 |
41188万 |
-0.79 |
-1.73% |
2022-03-25 |
46.70 |
47.14 |
45.66 |
45.72 |
69347手 |
32118万 |
-0.68 |
-1.47% |
2022-03-24 |
46.39 |
46.80 |
46.01 |
46.40 |
42902手 |
19905万 |
-0.26 |
-0.56% |
2022-03-23 |
46.95 |
47.39 |
46.51 |
46.66 |
70622手 |
33071万 |
-0.27 |
-0.57% |
2022-03-22 |
46.30 |
47.36 |
45.84 |
46.93 |
94285手 |
44222万 |
0.63 |
1.36% |
2022-03-21 |
46.64 |
47.30 |
45.80 |
46.30 |
83647手 |
38849万 |
0.00 |
0.00% |
2022-03-18 |
46.58 |
46.95 |
45.66 |
46.30 |
100251手 |
46330万 |
-0.32 |
-0.69% |
2022-03-17 |
46.30 |
47.57 |
45.84 |
46.62 |
187880手 |
88081万 |
1.61 |
3.58% |
2022-03-16 |
44.79 |
45.19 |
42.66 |
45.01 |
185248手 |
81662万 |
1.11 |
2.53% |
2022-03-15 |
45.20 |
46.50 |
43.51 |
43.90 |
185200手 |
83207万 |
-1.48 |
-3.26% |
2022-03-14 |
46.95 |
47.33 |
45.38 |
45.38 |
159821手 |
73719万 |
-2.05 |
-4.32% |
2022-03-11 |
46.00 |
47.54 |
45.28 |
47.43 |
145907手 |
67598万 |
0.74 |
1.58% |
2022-03-10 |
48.79 |
49.36 |
46.60 |
46.69 |
155634手 |
74357万 |
-1.31 |
-2.73% |
2022-03-09 |
49.26 |
49.38 |
45.30 |
48.00 |
177149手 |
84003万 |
-0.80 |
-1.64% |
2022-03-08 |
49.43 |
50.49 |
48.16 |
48.80 |
131326手 |
64753万 |
-0.54 |
-1.09% |
2022-03-07 |
50.17 |
50.17 |
48.49 |
49.34 |
123366手 |
60712万 |
-0.96 |
-1.91% |
2022-03-04 |
50.75 |
51.16 |
50.00 |
50.30 |
122823手 |
61783万 |
-0.93 |
-1.81% |
2022-03-03 |
51.54 |
51.83 |
50.70 |
51.23 |
85234手 |
43562万 |
-0.18 |
-0.35% |
2022-03-02 |
51.80 |
52.20 |
51.33 |
51.41 |
69998手 |
36086万 |
-0.75 |
-1.44% |
2022-03-01 |
52.24 |
52.49 |
51.85 |
52.16 |
62295手 |
32500万 |
-0.08 |
-0.15% |
2022-02-28 |
52.62 |
52.88 |
51.50 |
52.24 |
69369手 |
36088万 |
-0.03 |
-0.06% |
2022-02-25 |
51.33 |
52.30 |
51.30 |
52.27 |
122233手 |
63511万 |
1.20 |
2.35% |
2022-02-24 |
52.55 |
52.63 |
50.00 |
51.07 |
176658手 |
90514万 |
-1.93 |
-3.64% |
2022-02-23 |
51.88 |
53.15 |
51.25 |
53.00 |
177424手 |
92792万 |
1.21 |
2.34% |
2022-02-22 |
52.83 |
52.83 |
51.30 |
51.79 |
152785手 |
79271万 |
-1.43 |
-2.69% |
2022-02-21 |
53.50 |
54.00 |
52.85 |
53.22 |
119878手 |
63706万 |
-0.27 |
-0.51% |
2022-02-18 |
53.68 |
54.00 |
52.88 |
53.49 |
98815手 |
52899万 |
-0.27 |
-0.50% |
2022-02-17 |
54.06 |
54.39 |
53.58 |
53.76 |
68415手 |
36931万 |
-0.54 |
-0.99% |
2022-02-16 |
54.98 |
55.25 |
54.07 |
54.30 |
52894手 |
28788万 |
-0.49 |
-0.89% |
2022-02-15 |
52.49 |
54.95 |
52.40 |
54.79 |
100930手 |
54712万 |
2.57 |
4.92% |
2022-02-14 |
53.05 |
53.72 |
51.90 |
52.22 |
132405手 |
69681万 |
-1.47 |
-2.74% |