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 |
45.63 |
46.50 |
45.63 |
46.25 |
494265手 |
227931万 |
0.85 |
1.87% |
2022-06-22 |
46.20 |
46.32 |
45.40 |
45.40 |
436906手 |
200154万 |
-0.73 |
-1.58% |
2022-06-21 |
45.68 |
46.78 |
45.45 |
46.13 |
684569手 |
315674万 |
0.77 |
1.70% |
2022-06-20 |
45.72 |
45.85 |
45.05 |
45.36 |
570614手 |
258992万 |
-1.67 |
-3.55% |
2022-06-17 |
46.37 |
47.26 |
46.25 |
47.03 |
566703手 |
265302万 |
0.53 |
1.14% |
2022-06-16 |
47.38 |
47.50 |
46.50 |
46.50 |
844931手 |
396213万 |
-1.15 |
-2.41% |
2022-06-15 |
45.00 |
48.56 |
44.91 |
47.65 |
1985892手 |
937992万 |
2.43 |
5.37% |
2022-06-14 |
43.90 |
45.25 |
43.80 |
45.22 |
628957手 |
279281万 |
1.08 |
2.45% |
2022-06-13 |
44.50 |
44.60 |
44.02 |
44.14 |
537121手 |
237609万 |
-0.80 |
-1.78% |
2022-06-10 |
44.35 |
45.00 |
44.08 |
44.94 |
565319手 |
251649万 |
0.32 |
0.72% |
2022-06-09 |
44.70 |
45.03 |
44.47 |
44.62 |
532430手 |
238181万 |
0.03 |
0.07% |
2022-06-08 |
44.25 |
44.71 |
44.06 |
44.59 |
529562手 |
234884万 |
0.44 |
1.00% |
2022-06-07 |
44.26 |
44.38 |
43.95 |
44.15 |
431574手 |
190545万 |
-0.11 |
-0.25% |
2022-06-06 |
43.99 |
44.27 |
43.33 |
44.26 |
543267手 |
237923万 |
0.26 |
0.59% |
2022-06-02 |
43.80 |
44.03 |
43.55 |
44.00 |
340828手 |
149282万 |
-0.17 |
-0.39% |
2022-06-01 |
44.25 |
44.55 |
43.91 |
44.17 |
328520手 |
145129万 |
-0.03 |
-0.07% |
2022-05-31 |
44.23 |
44.78 |
44.00 |
44.20 |
540652手 |
240591万 |
0.05 |
0.11% |
2022-05-30 |
43.93 |
44.36 |
43.72 |
44.15 |
522174手 |
230538万 |
0.62 |
1.42% |
2022-05-27 |
43.41 |
43.85 |
43.40 |
43.53 |
387900手 |
169196万 |
0.38 |
0.88% |
2022-05-26 |
43.31 |
43.55 |
42.95 |
43.15 |
400992手 |
173158万 |
-0.08 |
-0.18% |
2022-05-25 |
43.03 |
43.50 |
43.02 |
43.23 |
263748手 |
114022万 |
0.09 |
0.21% |
2022-05-24 |
43.80 |
44.11 |
43.11 |
43.14 |
393424手 |
171311万 |
-0.75 |
-1.71% |
2022-05-23 |
44.15 |
44.27 |
43.69 |
43.89 |
359098手 |
157694万 |
-0.42 |
-0.95% |
2022-05-20 |
43.40 |
44.36 |
43.40 |
44.31 |
549751手 |
241639万 |
1.02 |
2.36% |
2022-05-19 |
43.10 |
43.44 |
43.03 |
43.29 |
282816手 |
122109万 |
-0.34 |
-0.78% |
2022-05-18 |
43.99 |
44.10 |
43.36 |
43.63 |
352341手 |
153448万 |
-0.19 |
-0.43% |
2022-05-17 |
43.50 |
43.88 |
43.27 |
43.82 |
401372手 |
175041万 |
0.46 |
1.06% |
2022-05-16 |
44.15 |
44.21 |
43.18 |
43.36 |
468862手 |
203940万 |
-0.60 |
-1.36% |
2022-05-13 |
44.18 |
44.50 |
43.59 |
43.96 |
412334手 |
181378万 |
-0.04 |
-0.09% |
2022-05-12 |
44.35 |
44.58 |
43.85 |
44.00 |
427738手 |
188949万 |
-0.73 |
-1.63% |
2022-05-11 |
44.44 |
45.01 |
44.21 |
44.73 |
607284手 |
271055万 |
0.26 |
0.58% |
2022-05-10 |
43.85 |
44.68 |
43.70 |
44.47 |
404693手 |
178832万 |
0.12 |
0.27% |
2022-05-09 |
44.08 |
44.41 |
43.87 |
44.35 |
256119手 |
113116万 |
0.29 |
0.66% |
2022-05-06 |
44.45 |
44.98 |
44.00 |
44.06 |
372314手 |
164908万 |
-0.96 |
-2.13% |
2022-05-05 |
44.79 |
45.58 |
44.75 |
45.02 |
428781手 |
193554万 |
0.46 |
1.03% |
2022-04-29 |
43.80 |
45.12 |
43.60 |
44.56 |
516386手 |
228593万 |
0.90 |
2.06% |
2022-04-28 |
43.79 |
43.91 |
43.16 |
43.66 |
525999手 |
228862万 |
-0.25 |
-0.57% |
2022-04-27 |
43.41 |
44.20 |
43.18 |
43.91 |
531083手 |
232567万 |
0.32 |
0.73% |
2022-04-26 |
44.84 |
45.18 |
43.51 |
43.59 |
638923手 |
282637万 |
-1.26 |
-2.81% |
2022-04-25 |
45.00 |
46.18 |
44.70 |
44.85 |
673920手 |
306304万 |
-1.61 |
-3.46% |
2022-04-22 |
46.01 |
46.97 |
45.91 |
46.46 |
397325手 |
185193万 |
0.24 |
0.52% |
2022-04-21 |
45.88 |
47.18 |
45.81 |
46.22 |
549043手 |
255491万 |
0.31 |
0.68% |
2022-04-20 |
46.65 |
46.79 |
45.83 |
45.91 |
380609手 |
175550万 |
-0.53 |
-1.14% |
2022-04-19 |
47.05 |
47.27 |
46.13 |
46.44 |
369543手 |
172355万 |
-0.56 |
-1.19% |
2022-04-18 |
47.99 |
47.99 |
46.83 |
47.00 |
405375手 |
191248万 |
-1.30 |
-2.69% |
2022-04-15 |
48.00 |
48.74 |
47.90 |
48.30 |
314115手 |
152093万 |
0.11 |
0.23% |
2022-04-14 |
48.37 |
48.52 |
47.90 |
48.19 |
358848手 |
173165万 |
0.37 |
0.77% |
2022-04-13 |
48.25 |
48.38 |
47.68 |
47.82 |
317751手 |
152435万 |
-0.65 |
-1.34% |
2022-04-12 |
47.86 |
48.88 |
47.48 |
48.47 |
467395手 |
225182万 |
0.85 |
1.78% |
2022-04-11 |
48.91 |
48.98 |
47.52 |
47.62 |
506404手 |
243339万 |
-1.62 |
-3.29% |
2022-04-08 |
48.35 |
49.25 |
48.35 |
49.24 |
434731手 |
212496万 |
0.76 |
1.57% |
2022-04-07 |
49.20 |
49.52 |
48.29 |
48.48 |
501129手 |
244780万 |
-1.06 |
-2.14% |
2022-04-06 |
49.05 |
49.92 |
49.00 |
49.54 |
640052手 |
316667万 |
0.58 |
1.19% |
2022-04-01 |
48.30 |
49.11 |
48.11 |
48.96 |
473676手 |
230723万 |
0.51 |
1.05% |
2022-03-31 |
48.40 |
49.25 |
48.30 |
48.45 |
423497手 |
206358万 |
-0.25 |
-0.51% |
2022-03-30 |
47.55 |
48.83 |
47.45 |
48.70 |
575427手 |
277694万 |
1.49 |
3.16% |
2022-03-29 |
47.95 |
48.20 |
47.15 |
47.21 |
322356手 |
153206万 |
-0.64 |
-1.34% |
2022-03-28 |
47.40 |
48.12 |
46.93 |
47.85 |
393686手 |
187294万 |
0.22 |
0.46% |
2022-03-25 |
48.01 |
48.79 |
47.58 |
47.63 |
559938手 |
269664万 |
-0.62 |
-1.28% |
2022-03-24 |
47.53 |
48.72 |
47.40 |
48.25 |
610757手 |
294327万 |
0.35 |
0.73% |
2022-03-23 |
47.56 |
48.16 |
47.15 |
47.90 |
577029手 |
274802万 |
0.10 |
0.21% |
2022-03-22 |
46.50 |
47.86 |
46.45 |
47.80 |
742111手 |
351655万 |
0.76 |
1.62% |
2022-03-21 |
47.77 |
47.77 |
46.63 |
47.04 |
949518手 |
447295万 |
-0.89 |
-1.86% |
2022-03-18 |
45.05 |
48.38 |
44.92 |
47.93 |
1552323手 |
730894万 |
2.43 |
5.34% |
2022-03-17 |
45.50 |
46.20 |
44.75 |
45.50 |
1095722手 |
498273万 |
1.21 |
2.73% |
2022-03-16 |
43.29 |
44.65 |
42.33 |
44.29 |
1009694手 |
439191万 |
1.64 |
3.85% |
2022-03-15 |
45.05 |
45.20 |
42.55 |
42.65 |
1269378手 |
557177万 |
-3.16 |
-6.90% |
2022-03-14 |
46.00 |
46.57 |
45.77 |
45.81 |
592578手 |
273456万 |
-1.33 |
-2.82% |
2022-03-11 |
46.00 |
47.40 |
45.70 |
47.14 |
667078手 |
308570万 |
0.23 |
0.49% |
2022-03-10 |
47.95 |
48.04 |
46.86 |
46.91 |
587752手 |
278337万 |
-0.01 |
-0.02% |
2022-03-09 |
47.61 |
47.93 |
45.50 |
46.92 |
825544手 |
387872万 |
-0.55 |
-1.16% |
2022-03-08 |
48.72 |
49.06 |
47.30 |
47.47 |
834402手 |
402102万 |
-1.41 |
-2.88% |
2022-03-07 |
49.62 |
49.62 |
48.66 |
48.88 |
784596手 |
384757万 |
-1.22 |
-2.44% |
2022-03-04 |
50.47 |
50.48 |
49.96 |
50.10 |
700864手 |
351013万 |
-0.82 |
-1.61% |
2022-03-03 |
50.80 |
51.19 |
50.70 |
50.92 |
352675手 |
179590万 |
0.16 |
0.32% |
2022-03-02 |
50.90 |
51.23 |
50.70 |
50.76 |
436922手 |
222213万 |
-0.63 |
-1.23% |
2022-03-01 |
51.01 |
51.40 |
50.57 |
51.39 |
568035手 |
289518万 |
0.63 |
1.24% |
2022-02-28 |
51.10 |
51.10 |
50.25 |
50.76 |
731883手 |
370788万 |
-0.64 |
-1.25% |
2022-02-25 |
51.70 |
52.06 |
51.21 |
51.40 |
544416手 |
280810万 |
-0.06 |
-0.12% |
2022-02-24 |
52.15 |
52.25 |
51.09 |
51.46 |
975396手 |
503920万 |
-1.43 |
-2.70% |
2022-02-23 |
53.10 |
53.30 |
52.69 |
52.89 |
463601手 |
244976万 |
-0.18 |
-0.34% |
2022-02-22 |
53.52 |
53.60 |
52.71 |
53.07 |
577499手 |
306428万 |
-1.09 |
-2.01% |
2022-02-21 |
54.10 |
54.25 |
53.51 |
54.16 |
387928手 |
208911万 |
-0.34 |
-0.62% |
2022-02-18 |
53.60 |
54.60 |
53.44 |
54.50 |
484226手 |
262117万 |
0.85 |
1.58% |
2022-02-17 |
54.10 |
54.63 |
53.36 |
53.65 |
504904手 |
272362万 |
-0.19 |
-0.35% |
2022-02-16 |
53.50 |
54.18 |
53.28 |
53.84 |
523209手 |
281896万 |
0.56 |
1.05% |
2022-02-15 |
53.55 |
53.90 |
52.91 |
53.28 |
635405手 |
338501万 |
-0.62 |
-1.15% |
2022-02-14 |
55.01 |
55.30 |
53.68 |
53.90 |
944654手 |
512107万 |
-1.69 |
-3.04% |
2022-02-11 |
54.35 |
56.23 |
54.08 |
55.59 |
1583776手 |
875971万 |
1.41 |
2.60% |
2022-02-10 |
53.18 |
54.18 |
52.80 |
54.18 |
962787手 |
518608万 |
1.14 |
2.15% |
2022-02-09 |
53.24 |
54.00 |
52.88 |
53.04 |
880434手 |
469536万 |
0.04 |
0.07% |
2022-02-08 |
51.76 |
53.03 |
51.72 |
53.00 |
866115手 |
456711万 |
1.02 |
1.96% |
2022-02-07 |
51.34 |
52.47 |
50.70 |
51.98 |
940416手 |
485878万 |
2.01 |
4.02% |
2022-01-28 |
51.02 |
51.35 |
49.80 |
49.97 |
729355手 |
368802万 |
-0.82 |
-1.61% |
2022-01-27 |
51.50 |
51.50 |
50.77 |
50.79 |
586502手 |
299295万 |
-1.04 |
-2.01% |
2022-01-26 |
51.68 |
52.19 |
51.22 |
51.83 |
483274手 |
250220万 |
0.63 |
1.23% |
2022-01-25 |
52.60 |
52.90 |
51.10 |
51.20 |
776662手 |
403208万 |
-1.93 |
-3.63% |
2022-01-24 |
53.53 |
53.53 |
52.53 |
53.13 |
542640手 |
287336万 |
-0.42 |
-0.78% |
2022-01-21 |
53.50 |
53.80 |
53.00 |
53.55 |
1041895手 |
556493万 |
0.15 |
0.28% |
2022-01-20 |
51.50 |
53.52 |
51.45 |
53.40 |
1448359手 |
766179万 |
1.95 |
3.79% |
2022-01-19 |
51.30 |
51.84 |
51.11 |
51.45 |
483315手 |
248823万 |
0.22 |
0.43% |
2022-01-18 |
50.94 |
51.59 |
50.60 |
51.23 |
636979手 |
325203万 |
0.29 |
0.57% |
2022-01-17 |
51.11 |
51.43 |
50.75 |
50.94 |
460567手 |
234876万 |
-0.16 |
-0.31% |
2022-01-14 |
52.35 |
52.50 |
51.06 |
51.10 |
779396手 |
401427万 |
-1.20 |
-2.29% |
2022-01-13 |
52.55 |
53.68 |
52.30 |
52.30 |
728663手 |
386289万 |
-0.20 |
-0.38% |
2022-01-12 |
52.60 |
52.81 |
51.86 |
52.50 |
572922手 |
299898万 |
-0.36 |
-0.68% |
2022-01-11 |
53.17 |
53.74 |
52.54 |
52.86 |
680920手 |
361287万 |
-0.22 |
-0.41% |
2022-01-10 |
52.99 |
53.56 |
52.50 |
53.08 |
761134手 |
403330万 |
0.14 |
0.26% |
2022-01-07 |
51.49 |
53.33 |
51.45 |
52.94 |
1230759手 |
648103万 |
1.64 |
3.20% |
2022-01-06 |
51.99 |
52.02 |
51.22 |
51.30 |
661658手 |
340894万 |
-0.77 |
-1.48% |
2022-01-05 |
51.11 |
52.40 |
50.97 |
52.07 |
1181246手 |
612417万 |
1.07 |
2.10% |
2022-01-04 |
50.40 |
51.06 |
50.10 |
51.00 |
635837手 |
322136万 |
0.59 |
1.17% |