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 |
36.98 |
38.48 |
36.30 |
37.67 |
67785手 |
25351万 |
1.25 |
3.43% |
2022-06-22 |
36.43 |
37.80 |
36.36 |
36.42 |
49784手 |
18445万 |
0.07 |
0.19% |
2022-06-21 |
36.92 |
37.54 |
35.73 |
36.35 |
52297手 |
19189万 |
-0.50 |
-1.36% |
2022-06-20 |
36.10 |
37.99 |
36.03 |
36.85 |
60102手 |
22387万 |
0.43 |
1.18% |
2022-06-17 |
36.52 |
37.11 |
35.68 |
36.42 |
57427手 |
20874万 |
-0.77 |
-2.07% |
2022-06-16 |
36.50 |
37.88 |
36.24 |
37.19 |
71469手 |
26414万 |
0.39 |
1.06% |
2022-06-15 |
35.55 |
39.00 |
35.03 |
36.80 |
110415手 |
40683万 |
1.25 |
3.52% |
2022-06-14 |
33.58 |
35.77 |
33.11 |
35.55 |
62439手 |
21590万 |
1.27 |
3.71% |
2022-06-13 |
34.16 |
35.10 |
33.80 |
34.28 |
42532手 |
14650万 |
-0.42 |
-1.21% |
2022-06-10 |
32.34 |
34.74 |
32.34 |
34.70 |
53032手 |
17949万 |
1.70 |
5.15% |
2022-06-09 |
34.01 |
34.37 |
32.53 |
33.00 |
52039手 |
17278万 |
-1.48 |
-4.29% |
2022-06-08 |
34.66 |
35.40 |
33.30 |
34.48 |
69889手 |
23977万 |
-0.21 |
-0.60% |
2022-06-07 |
35.56 |
35.70 |
34.21 |
34.69 |
78033手 |
27249万 |
-0.53 |
-1.50% |
2022-06-06 |
36.00 |
36.88 |
34.36 |
35.22 |
130653手 |
46286万 |
0.61 |
1.76% |
2022-06-02 |
31.61 |
34.61 |
31.31 |
34.61 |
55863手 |
18857万 |
3.15 |
10.01% |
2022-06-01 |
31.14 |
32.30 |
30.80 |
31.46 |
44704手 |
14141万 |
0.16 |
0.51% |
2022-05-31 |
30.10 |
31.75 |
29.66 |
31.30 |
49430手 |
15282万 |
0.90 |
2.96% |
2022-05-30 |
30.48 |
30.50 |
29.56 |
30.40 |
33724手 |
10120万 |
-0.06 |
-0.20% |
2022-05-27 |
30.21 |
31.88 |
30.09 |
30.46 |
41831手 |
12952万 |
0.25 |
0.83% |
2022-05-26 |
30.38 |
31.20 |
29.88 |
30.21 |
35978手 |
10961万 |
-0.05 |
-0.17% |
2022-05-25 |
29.52 |
30.58 |
29.41 |
30.26 |
51810手 |
15627万 |
0.54 |
1.82% |
2022-05-24 |
32.38 |
33.19 |
29.68 |
29.72 |
93836手 |
29043万 |
-2.21 |
-6.92% |
2022-05-23 |
32.65 |
33.19 |
31.85 |
31.93 |
73173手 |
23604万 |
-0.76 |
-2.33% |
2022-05-20 |
33.79 |
34.10 |
32.37 |
32.69 |
45908手 |
15170万 |
-1.10 |
-3.25% |
2022-05-19 |
31.50 |
34.36 |
31.49 |
33.79 |
75065手 |
24975万 |
1.71 |
5.33% |
2022-05-18 |
32.88 |
33.30 |
31.90 |
32.08 |
44758手 |
14536万 |
-1.25 |
-3.75% |
2022-05-17 |
32.93 |
33.60 |
32.05 |
33.33 |
46434手 |
15233万 |
0.13 |
0.39% |
2022-05-16 |
33.10 |
34.30 |
32.87 |
33.20 |
50041手 |
16789万 |
0.06 |
0.18% |
2022-05-13 |
35.34 |
35.44 |
32.55 |
33.14 |
86365手 |
29061万 |
-2.11 |
-5.99% |
2022-05-12 |
33.80 |
35.68 |
33.15 |
35.25 |
69545手 |
24040万 |
1.15 |
3.37% |
2022-05-11 |
33.66 |
36.00 |
33.66 |
34.10 |
80216手 |
27894万 |
0.15 |
0.44% |
2022-05-10 |
33.98 |
35.50 |
33.43 |
33.95 |
66550手 |
22748万 |
-0.24 |
-0.70% |
2022-05-09 |
33.77 |
35.39 |
32.98 |
34.19 |
60938手 |
20716万 |
-0.26 |
-0.76% |
2022-05-06 |
33.49 |
34.55 |
33.08 |
34.45 |
54977手 |
18697万 |
0.65 |
1.92% |
2022-05-05 |
33.20 |
35.00 |
33.05 |
33.80 |
76414手 |
25999万 |
-0.08 |
-0.24% |
2022-04-29 |
31.82 |
35.00 |
31.82 |
33.88 |
109153手 |
36883万 |
1.14 |
3.48% |
2022-04-28 |
32.00 |
34.22 |
30.90 |
32.74 |
129562手 |
42624万 |
1.63 |
5.24% |
2022-04-27 |
28.10 |
31.11 |
26.70 |
31.11 |
91125手 |
26411万 |
2.83 |
10.01% |
2022-04-26 |
26.51 |
28.28 |
26.06 |
28.28 |
52252手 |
14418万 |
2.57 |
10.00% |
2022-04-25 |
25.70 |
25.71 |
25.70 |
25.71 |
14895手 |
3829万 |
2.33 |
9.97% |
2022-04-22 |
24.00 |
24.35 |
23.03 |
23.38 |
14691手 |
3448万 |
-0.67 |
-2.79% |
2022-04-21 |
25.03 |
25.28 |
24.01 |
24.05 |
18399手 |
4535万 |
-0.55 |
-2.24% |
2022-04-20 |
24.74 |
25.80 |
24.54 |
24.60 |
22875手 |
5745万 |
-0.33 |
-1.32% |
2022-04-19 |
24.54 |
25.35 |
24.16 |
24.93 |
23777手 |
5915万 |
0.87 |
3.62% |
2022-04-18 |
22.72 |
24.35 |
22.28 |
24.06 |
24970手 |
5872万 |
1.34 |
5.90% |
2022-04-15 |
23.03 |
23.13 |
22.30 |
22.72 |
12793手 |
2904万 |
-0.43 |
-1.86% |
2022-04-14 |
22.60 |
23.47 |
22.59 |
23.15 |
15443手 |
3573万 |
0.53 |
2.34% |
2022-04-13 |
23.90 |
23.90 |
22.50 |
22.62 |
16595手 |
3805万 |
-1.35 |
-5.63% |
2022-04-12 |
23.79 |
24.02 |
22.90 |
23.97 |
28150手 |
6595万 |
0.18 |
0.76% |
2022-04-11 |
25.61 |
25.61 |
23.44 |
23.79 |
24044手 |
5820万 |
-1.92 |
-7.47% |
2022-04-08 |
25.50 |
25.82 |
24.63 |
25.71 |
16449手 |
4151万 |
0.24 |
0.94% |
2022-04-07 |
25.80 |
26.29 |
25.41 |
25.47 |
15562手 |
4002万 |
-0.65 |
-2.49% |
2022-04-06 |
26.50 |
26.97 |
26.06 |
26.12 |
13076手 |
3447万 |
-0.73 |
-2.72% |
2022-04-01 |
26.76 |
27.15 |
26.14 |
26.85 |
13083手 |
3498万 |
0.01 |
0.04% |
2022-03-31 |
27.11 |
27.38 |
26.60 |
26.84 |
17317手 |
4643万 |
-0.54 |
-1.97% |
2022-03-30 |
26.53 |
27.57 |
25.83 |
27.38 |
29349手 |
7963万 |
1.51 |
5.84% |
2022-03-29 |
26.88 |
27.00 |
25.70 |
25.87 |
19675手 |
5144万 |
-1.13 |
-4.18% |
2022-03-28 |
27.86 |
27.86 |
26.71 |
27.00 |
16082手 |
4353万 |
-0.72 |
-2.60% |
2022-03-25 |
28.17 |
28.65 |
27.44 |
27.72 |
15952手 |
4462万 |
-0.37 |
-1.32% |
2022-03-24 |
29.00 |
29.00 |
28.02 |
28.09 |
15139手 |
4279万 |
-1.04 |
-3.57% |
2022-03-23 |
29.01 |
29.40 |
28.20 |
29.13 |
16560手 |
4792万 |
0.43 |
1.50% |
2022-03-22 |
29.54 |
29.54 |
28.50 |
28.70 |
15981手 |
4603万 |
-0.84 |
-2.84% |
2022-03-21 |
29.57 |
29.79 |
28.82 |
29.54 |
16375手 |
4809万 |
-0.07 |
-0.24% |
2022-03-18 |
29.56 |
30.03 |
28.80 |
29.61 |
23129手 |
6789万 |
-0.22 |
-0.74% |
2022-03-17 |
29.40 |
30.97 |
29.01 |
29.83 |
29534手 |
8865万 |
0.87 |
3.00% |
2022-03-16 |
29.00 |
29.20 |
27.14 |
28.96 |
28987手 |
8177万 |
0.74 |
2.62% |
2022-03-15 |
29.89 |
30.15 |
28.00 |
28.22 |
25804手 |
7532万 |
-2.08 |
-6.87% |
2022-03-14 |
31.80 |
32.10 |
30.30 |
30.30 |
28879手 |
8883万 |
-1.96 |
-6.08% |
2022-03-11 |
31.54 |
32.50 |
30.80 |
32.26 |
35362手 |
11218万 |
0.22 |
0.69% |
2022-03-10 |
32.20 |
32.82 |
31.45 |
32.04 |
28192手 |
9056万 |
0.91 |
2.92% |
2022-03-09 |
31.16 |
31.80 |
29.51 |
31.13 |
31126手 |
9617万 |
0.03 |
0.10% |
2022-03-08 |
31.79 |
32.59 |
30.88 |
31.10 |
25423手 |
8046万 |
-0.79 |
-2.48% |
2022-03-07 |
33.60 |
33.89 |
31.49 |
31.89 |
33547手 |
10784万 |
-1.44 |
-4.32% |
2022-03-04 |
32.88 |
34.30 |
32.43 |
33.33 |
27920手 |
9379万 |
-0.24 |
-0.71% |
2022-03-03 |
35.20 |
36.00 |
33.30 |
33.57 |
40354手 |
13743万 |
-1.35 |
-3.87% |
2022-03-02 |
34.12 |
35.23 |
33.60 |
34.92 |
33791手 |
11640万 |
0.26 |
0.75% |
2022-03-01 |
34.78 |
35.51 |
34.00 |
34.66 |
34552手 |
12044万 |
-0.14 |
-0.40% |
2022-02-28 |
33.60 |
35.31 |
33.60 |
34.80 |
53664手 |
18578万 |
1.24 |
3.69% |
2022-02-25 |
34.60 |
35.00 |
33.56 |
33.56 |
50888手 |
17351万 |
-0.37 |
-1.09% |
2022-02-24 |
35.20 |
36.14 |
33.40 |
33.93 |
104867手 |
36483万 |
-0.34 |
-0.99% |
2022-02-23 |
31.68 |
34.27 |
31.30 |
34.27 |
51781手 |
17262万 |
3.12 |
10.02% |
2022-02-22 |
30.70 |
31.60 |
30.47 |
31.15 |
24323手 |
7558万 |
-0.01 |
-0.03% |
2022-02-21 |
30.72 |
33.00 |
30.59 |
31.16 |
38960手 |
12244万 |
0.56 |
1.83% |
2022-02-18 |
29.84 |
30.95 |
29.50 |
30.60 |
26383手 |
8019万 |
0.58 |
1.93% |
2022-02-17 |
30.17 |
30.38 |
29.38 |
30.02 |
24495手 |
7325万 |
-0.05 |
-0.17% |
2022-02-16 |
29.04 |
30.25 |
28.70 |
30.07 |
29518手 |
8768万 |
1.03 |
3.55% |
2022-02-15 |
27.93 |
29.18 |
27.93 |
29.04 |
23138手 |
6658万 |
0.79 |
2.80% |
2022-02-14 |
27.52 |
28.80 |
27.14 |
28.25 |
28370手 |
8038万 |
0.74 |
2.69% |
2022-02-11 |
28.68 |
28.98 |
27.51 |
27.51 |
34773手 |
9763万 |
-1.59 |
-5.46% |
2022-02-10 |
29.81 |
30.20 |
28.50 |
29.10 |
30800手 |
8945万 |
-0.69 |
-2.32% |
2022-02-09 |
28.99 |
29.80 |
28.20 |
29.79 |
24022手 |
7010万 |
1.05 |
3.65% |
2022-02-08 |
29.21 |
29.43 |
28.30 |
28.74 |
18619手 |
5342万 |
-0.30 |
-1.03% |
2022-02-07 |
30.05 |
30.80 |
28.75 |
29.04 |
21445手 |
6287万 |
-0.50 |
-1.69% |
2022-01-28 |
28.90 |
29.83 |
28.06 |
29.54 |
22710手 |
6612万 |
0.94 |
3.29% |
2022-01-27 |
29.71 |
30.46 |
28.45 |
28.60 |
17888手 |
5229万 |
-0.88 |
-2.98% |
2022-01-26 |
28.98 |
29.91 |
28.64 |
29.48 |
20132手 |
5886万 |
0.26 |
0.89% |
2022-01-25 |
30.30 |
30.75 |
29.13 |
29.22 |
21780手 |
6475万 |
-1.12 |
-3.69% |
2022-01-24 |
30.23 |
30.75 |
29.74 |
30.34 |
17347手 |
5256万 |
0.23 |
0.76% |
2022-01-21 |
30.90 |
31.33 |
29.89 |
30.11 |
20019手 |
6080万 |
-0.85 |
-2.75% |
2022-01-20 |
32.88 |
32.88 |
30.63 |
30.96 |
25998手 |
8166万 |
-1.59 |
-4.88% |
2022-01-19 |
33.51 |
33.61 |
32.00 |
32.55 |
26059手 |
8515万 |
-0.95 |
-2.84% |
2022-01-18 |
34.03 |
35.24 |
33.39 |
33.50 |
47529手 |
16221万 |
-0.65 |
-1.90% |
2022-01-17 |
31.90 |
34.65 |
31.71 |
34.15 |
55820手 |
18703万 |
2.21 |
6.92% |
2022-01-14 |
31.29 |
32.13 |
30.57 |
31.94 |
32218手 |
10187万 |
0.74 |
2.37% |
2022-01-13 |
32.80 |
32.92 |
31.00 |
31.20 |
38108手 |
12076万 |
-1.45 |
-4.44% |
2022-01-12 |
32.89 |
33.19 |
32.31 |
32.65 |
27747手 |
9064万 |
-0.02 |
-0.06% |
2022-01-11 |
33.17 |
33.61 |
32.19 |
32.67 |
22552手 |
7412万 |
-0.54 |
-1.63% |
2022-01-10 |
34.05 |
34.33 |
33.15 |
33.21 |
30486手 |
10239万 |
-0.82 |
-2.41% |
2022-01-07 |
33.85 |
34.88 |
33.51 |
34.03 |
27229手 |
9322万 |
-0.17 |
-0.50% |
2022-01-06 |
33.60 |
35.12 |
33.57 |
34.20 |
29706手 |
10201万 |
-0.29 |
-0.84% |
2022-01-05 |
34.90 |
35.37 |
33.80 |
34.49 |
44055手 |
15215万 |
-0.46 |
-1.32% |
2022-01-04 |
36.68 |
36.73 |
34.90 |
34.95 |
62374手 |
22187万 |
-1.98 |
-5.36% |
2021-12-31 |
40.13 |
40.20 |
36.49 |
36.93 |
75327手 |
28118万 |
-2.19 |
-5.60% |
2021-12-30 |
39.57 |
40.78 |
37.88 |
39.12 |
61918手 |
24551万 |
0.19 |
0.49% |
2021-12-29 |
39.99 |
41.00 |
37.75 |
38.93 |
74356手 |
29178万 |
-0.08 |
-0.20% |
2021-12-28 |
39.03 |
39.55 |
37.35 |
39.01 |
33935手 |
12975万 |
0.74 |
1.93% |
2021-12-27 |
37.13 |
39.10 |
36.90 |
38.27 |
35640手 |
13566万 |
0.81 |
2.16% |