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 |
38.50 |
40.49 |
38.50 |
40.41 |
737531手 |
292280万 |
2.42 |
6.37% |
2022-06-22 |
38.31 |
39.28 |
37.89 |
37.99 |
382944手 |
147572万 |
-0.33 |
-0.86% |
2022-06-21 |
38.76 |
38.92 |
37.08 |
38.32 |
514513手 |
195604万 |
-0.62 |
-1.59% |
2022-06-20 |
39.10 |
39.71 |
38.40 |
38.94 |
410093手 |
160073万 |
-0.16 |
-0.41% |
2022-06-17 |
38.11 |
39.79 |
38.00 |
39.10 |
506980手 |
198123万 |
0.49 |
1.27% |
2022-06-16 |
39.14 |
40.26 |
38.36 |
38.61 |
591751手 |
231807万 |
-0.83 |
-2.10% |
2022-06-15 |
41.00 |
44.52 |
39.40 |
39.44 |
1122114手 |
467741万 |
-1.79 |
-4.34% |
2022-06-14 |
37.60 |
41.99 |
36.99 |
41.23 |
923584手 |
360618万 |
2.79 |
7.26% |
2022-06-13 |
35.90 |
38.97 |
35.50 |
38.44 |
864491手 |
328665万 |
1.92 |
5.26% |
2022-06-10 |
35.18 |
37.20 |
34.95 |
36.52 |
720066手 |
261749万 |
0.94 |
2.64% |
2022-06-09 |
37.25 |
37.25 |
35.55 |
35.58 |
638816手 |
230287万 |
-1.81 |
-4.84% |
2022-06-08 |
35.05 |
37.50 |
34.85 |
37.39 |
873766手 |
318363万 |
2.30 |
6.55% |
2022-06-07 |
36.00 |
36.16 |
34.58 |
35.09 |
579871手 |
204591万 |
-1.27 |
-3.49% |
2022-06-06 |
34.82 |
37.24 |
34.80 |
36.36 |
891169手 |
319877万 |
0.89 |
2.51% |
2022-06-02 |
33.24 |
36.49 |
33.22 |
35.47 |
907016手 |
319687万 |
1.68 |
4.97% |
2022-06-01 |
34.00 |
34.80 |
33.69 |
33.79 |
766761手 |
261970万 |
0.59 |
1.78% |
2022-05-31 |
34.03 |
34.04 |
32.14 |
33.20 |
763013手 |
251837万 |
-0.82 |
-2.41% |
2022-05-30 |
34.92 |
35.30 |
33.50 |
34.02 |
685725手 |
233947万 |
-0.83 |
-2.38% |
2022-05-27 |
35.03 |
36.66 |
34.04 |
34.85 |
778321手 |
274863万 |
-0.38 |
-1.08% |
2022-05-26 |
36.12 |
36.60 |
35.02 |
35.23 |
843588手 |
301085万 |
-1.87 |
-5.04% |
2022-05-25 |
33.53 |
37.70 |
32.80 |
37.10 |
1149982手 |
405656万 |
2.73 |
7.94% |
2022-05-24 |
35.20 |
35.97 |
33.68 |
34.37 |
1154649手 |
406242万 |
0.36 |
1.06% |
2022-05-23 |
34.39 |
35.62 |
33.16 |
34.01 |
1033487手 |
353085万 |
-0.52 |
-1.51% |
2022-05-20 |
34.91 |
35.85 |
34.42 |
34.53 |
866565手 |
302687万 |
-1.23 |
-3.44% |
2022-05-19 |
32.88 |
37.00 |
32.53 |
35.76 |
1127528手 |
380512万 |
2.09 |
6.21% |
2022-05-18 |
32.00 |
35.09 |
31.25 |
33.67 |
1370972手 |
459380万 |
1.77 |
5.55% |
2022-05-17 |
28.76 |
31.90 |
28.62 |
31.90 |
857405手 |
263315万 |
2.90 |
10.00% |
2022-05-16 |
30.38 |
30.38 |
28.58 |
29.00 |
929327手 |
271080万 |
-0.57 |
-1.93% |
2022-05-13 |
26.55 |
29.57 |
26.30 |
29.57 |
1133286手 |
316908万 |
2.69 |
10.01% |
2022-05-12 |
25.80 |
27.58 |
25.45 |
26.88 |
1049395手 |
277706万 |
1.52 |
5.99% |
2022-05-11 |
23.05 |
25.36 |
23.05 |
25.36 |
312912手 |
77033万 |
2.31 |
10.02% |
2022-05-10 |
22.50 |
23.22 |
22.20 |
23.05 |
252818手 |
57488万 |
-0.28 |
-1.20% |
2022-05-09 |
23.50 |
23.87 |
23.07 |
23.33 |
167211手 |
39082万 |
-0.48 |
-2.02% |
2022-05-06 |
23.95 |
24.06 |
23.66 |
23.81 |
227978手 |
54408万 |
-0.95 |
-3.84% |
2022-05-05 |
24.30 |
25.17 |
24.03 |
24.76 |
376912手 |
92762万 |
-0.06 |
-0.24% |
2022-04-29 |
23.66 |
24.98 |
23.13 |
24.82 |
417307手 |
100526万 |
1.84 |
8.01% |
2022-04-28 |
22.60 |
23.29 |
22.50 |
22.98 |
235284手 |
53841万 |
0.16 |
0.70% |
2022-04-27 |
21.98 |
22.98 |
21.35 |
22.82 |
341470手 |
75796万 |
0.51 |
2.29% |
2022-04-26 |
22.69 |
23.15 |
22.20 |
22.31 |
297662手 |
67686万 |
-0.27 |
-1.20% |
2022-04-25 |
24.17 |
24.75 |
22.50 |
22.58 |
354903手 |
83980万 |
-1.78 |
-7.31% |
2022-04-22 |
24.00 |
24.80 |
23.80 |
24.36 |
260670手 |
63582万 |
0.13 |
0.54% |
2022-04-21 |
25.00 |
25.45 |
24.16 |
24.23 |
267115手 |
66095万 |
-1.23 |
-4.83% |
2022-04-20 |
25.41 |
26.25 |
25.21 |
25.46 |
314175手 |
80890万 |
0.05 |
0.20% |
2022-04-19 |
26.47 |
26.88 |
25.25 |
25.41 |
366785手 |
94802万 |
-0.94 |
-3.57% |
2022-04-18 |
26.02 |
26.43 |
25.45 |
26.35 |
287658手 |
74940万 |
0.67 |
2.61% |
2022-04-15 |
25.55 |
25.90 |
24.95 |
25.68 |
244951手 |
62100万 |
-0.13 |
-0.50% |
2022-04-14 |
25.65 |
26.30 |
25.60 |
25.81 |
260357手 |
67455万 |
0.66 |
2.62% |
2022-04-13 |
24.88 |
25.54 |
24.66 |
25.15 |
203033手 |
50994万 |
0.06 |
0.24% |
2022-04-12 |
24.54 |
25.16 |
24.14 |
25.09 |
251500手 |
62087万 |
0.64 |
2.62% |
2022-04-11 |
26.07 |
26.08 |
24.45 |
24.45 |
355927手 |
88394万 |
-1.89 |
-7.17% |
2022-04-08 |
26.25 |
26.55 |
25.52 |
26.34 |
258228手 |
67327万 |
0.10 |
0.38% |
2022-04-07 |
26.51 |
27.25 |
26.18 |
26.24 |
294853手 |
78667万 |
-0.47 |
-1.76% |
2022-04-06 |
27.90 |
27.90 |
26.44 |
26.71 |
397893手 |
106591万 |
-1.05 |
-3.78% |
2022-04-01 |
27.12 |
28.15 |
27.03 |
27.76 |
286019手 |
79182万 |
0.36 |
1.31% |
2022-03-31 |
28.25 |
28.45 |
27.30 |
27.40 |
370301手 |
102317万 |
-1.14 |
-3.99% |
2022-03-30 |
27.50 |
28.55 |
27.22 |
28.54 |
420875手 |
117949万 |
1.49 |
5.51% |
2022-03-29 |
27.70 |
28.30 |
27.02 |
27.05 |
270263手 |
74776万 |
-0.25 |
-0.92% |
2022-03-28 |
27.44 |
27.85 |
26.80 |
27.30 |
244182手 |
66539万 |
-0.35 |
-1.27% |
2022-03-25 |
28.85 |
28.88 |
27.61 |
27.65 |
322409手 |
90141万 |
-0.95 |
-3.32% |
2022-03-24 |
28.54 |
28.85 |
28.08 |
28.60 |
266137手 |
75729万 |
-0.20 |
-0.69% |
2022-03-23 |
29.19 |
29.50 |
28.55 |
28.80 |
401690手 |
116363万 |
-0.08 |
-0.28% |
2022-03-22 |
28.39 |
29.66 |
28.11 |
28.88 |
481638手 |
139054万 |
0.37 |
1.30% |
2022-03-21 |
28.75 |
29.19 |
28.04 |
28.51 |
333758手 |
95592万 |
0.04 |
0.14% |
2022-03-18 |
28.10 |
28.69 |
27.80 |
28.47 |
322531手 |
91136万 |
0.10 |
0.35% |
2022-03-17 |
28.79 |
29.23 |
28.37 |
28.37 |
444385手 |
127434万 |
0.02 |
0.07% |
2022-03-16 |
27.82 |
28.42 |
26.57 |
28.35 |
412104手 |
113903万 |
1.09 |
4.00% |
2022-03-15 |
28.15 |
28.70 |
27.22 |
27.26 |
356465手 |
99755万 |
-1.11 |
-3.91% |
2022-03-14 |
29.36 |
29.38 |
28.37 |
28.37 |
316905手 |
91042万 |
-1.42 |
-4.77% |
2022-03-11 |
29.00 |
29.88 |
28.58 |
29.79 |
318590手 |
93066万 |
0.09 |
0.30% |
2022-03-10 |
30.50 |
30.60 |
29.45 |
29.70 |
348770手 |
104494万 |
-0.01 |
-0.03% |
2022-03-09 |
30.37 |
30.70 |
28.48 |
29.71 |
342434手 |
101607万 |
-0.68 |
-2.24% |
2022-03-08 |
31.98 |
32.17 |
30.00 |
30.39 |
346012手 |
106875万 |
-1.53 |
-4.79% |
2022-03-07 |
32.70 |
32.70 |
31.66 |
31.92 |
267182手 |
85649万 |
-1.32 |
-3.97% |
2022-03-04 |
33.28 |
33.85 |
32.72 |
33.24 |
258347手 |
85897万 |
-0.60 |
-1.77% |
2022-03-03 |
36.25 |
36.28 |
33.71 |
33.84 |
506001手 |
174831万 |
-2.17 |
-6.03% |
2022-03-02 |
36.40 |
36.58 |
35.70 |
36.01 |
218593手 |
78740万 |
-0.79 |
-2.15% |
2022-03-01 |
37.09 |
37.32 |
36.60 |
36.80 |
232383手 |
85970万 |
0.29 |
0.79% |
2022-02-28 |
36.88 |
36.98 |
36.15 |
36.51 |
257440手 |
93715万 |
-0.49 |
-1.32% |
2022-02-25 |
37.00 |
38.06 |
36.75 |
37.00 |
254173手 |
94632万 |
0.41 |
1.12% |
2022-02-24 |
38.00 |
38.28 |
36.10 |
36.59 |
327368手 |
121627万 |
-1.88 |
-4.89% |
2022-02-23 |
36.94 |
38.65 |
36.94 |
38.47 |
293590手 |
111993万 |
1.55 |
4.20% |
2022-02-22 |
37.88 |
37.89 |
36.50 |
36.92 |
219496手 |
80933万 |
-1.20 |
-3.15% |
2022-02-21 |
38.11 |
38.39 |
37.71 |
38.12 |
130436手 |
49571万 |
-0.13 |
-0.34% |
2022-02-18 |
38.67 |
38.67 |
37.92 |
38.25 |
151908手 |
58010万 |
-0.63 |
-1.62% |
2022-02-17 |
39.30 |
39.46 |
38.50 |
38.88 |
193012手 |
75157万 |
-0.38 |
-0.97% |
2022-02-16 |
39.08 |
39.49 |
38.81 |
39.26 |
146902手 |
57569万 |
0.61 |
1.58% |
2022-02-15 |
37.79 |
38.90 |
37.66 |
38.65 |
241789手 |
93086万 |
0.55 |
1.44% |
2022-02-14 |
38.39 |
38.88 |
37.61 |
38.10 |
179599手 |
68504万 |
-0.61 |
-1.58% |
2022-02-11 |
40.00 |
40.18 |
38.58 |
38.71 |
201905手 |
79384万 |
-1.59 |
-3.94% |
2022-02-10 |
41.42 |
41.52 |
40.05 |
40.30 |
162145手 |
65719万 |
-1.05 |
-2.54% |
2022-02-09 |
40.62 |
41.74 |
39.89 |
41.35 |
218435手 |
89408万 |
1.05 |
2.60% |
2022-02-08 |
41.23 |
41.39 |
39.81 |
40.30 |
181383手 |
73092万 |
-0.80 |
-1.95% |
2022-02-07 |
41.02 |
42.30 |
40.53 |
41.10 |
200082手 |
82765万 |
1.14 |
2.85% |
2022-01-28 |
40.67 |
41.00 |
39.46 |
39.96 |
264155手 |
106062万 |
-0.49 |
-1.21% |
2022-01-27 |
42.58 |
42.64 |
40.38 |
40.45 |
273521手 |
113065万 |
-2.20 |
-5.16% |
2022-01-26 |
42.86 |
43.83 |
42.09 |
42.65 |
217266手 |
93068万 |
-0.28 |
-0.65% |
2022-01-25 |
43.51 |
44.39 |
42.85 |
42.93 |
233239手 |
101951万 |
-0.33 |
-0.76% |
2022-01-24 |
43.00 |
43.59 |
41.21 |
43.26 |
373658手 |
159536万 |
-0.74 |
-1.68% |
2022-01-21 |
44.12 |
44.80 |
43.70 |
44.00 |
127572手 |
56394万 |
-0.44 |
-0.99% |
2022-01-20 |
44.34 |
45.30 |
43.34 |
44.44 |
174992手 |
77914万 |
0.07 |
0.16% |
2022-01-19 |
45.50 |
46.14 |
43.75 |
44.37 |
239757手 |
106777万 |
-1.47 |
-3.21% |
2022-01-18 |
45.11 |
46.30 |
44.87 |
45.84 |
198306手 |
90761万 |
0.33 |
0.72% |
2022-01-17 |
44.88 |
46.38 |
44.64 |
45.51 |
227272手 |
103470万 |
0.49 |
1.09% |
2022-01-14 |
44.38 |
45.50 |
43.75 |
45.02 |
221088手 |
99055万 |
0.03 |
0.07% |
2022-01-13 |
47.13 |
47.28 |
44.88 |
44.99 |
352858手 |
160482万 |
-2.06 |
-4.38% |
2022-01-12 |
44.58 |
47.11 |
44.39 |
47.05 |
475560手 |
218325万 |
2.94 |
6.67% |
2022-01-11 |
46.55 |
46.55 |
43.51 |
44.11 |
405741手 |
181168万 |
-2.79 |
-5.95% |
2022-01-10 |
44.78 |
46.99 |
44.20 |
46.90 |
366025手 |
168720万 |
1.73 |
3.83% |
2022-01-07 |
45.80 |
47.01 |
44.15 |
45.17 |
405708手 |
184360万 |
0.56 |
1.25% |
2022-01-06 |
45.98 |
46.07 |
43.90 |
44.61 |
378642手 |
169084万 |
-1.37 |
-2.98% |
2022-01-05 |
47.20 |
47.60 |
45.73 |
45.98 |
295364手 |
137142万 |
-1.80 |
-3.77% |
2022-01-04 |
49.00 |
49.50 |
47.51 |
47.78 |
239783手 |
115739万 |
-0.76 |
-1.57% |