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 |
45.32 |
45.98 |
44.83 |
45.93 |
29968手 |
13628万 |
0.61 |
1.35% |
2022-06-22 |
46.95 |
46.95 |
45.30 |
45.32 |
39874手 |
18313万 |
-1.66 |
-3.53% |
2022-06-21 |
46.63 |
47.50 |
46.15 |
46.98 |
39304手 |
18389万 |
0.35 |
0.75% |
2022-06-20 |
45.96 |
46.78 |
45.70 |
46.63 |
44847手 |
20820万 |
0.28 |
0.60% |
2022-06-17 |
46.20 |
46.50 |
44.88 |
46.35 |
41991手 |
19274万 |
0.15 |
0.33% |
2022-06-16 |
45.65 |
46.98 |
45.45 |
46.20 |
44563手 |
20609万 |
0.78 |
1.72% |
2022-06-15 |
44.58 |
46.24 |
44.58 |
45.42 |
54240手 |
24715万 |
0.76 |
1.70% |
2022-06-14 |
44.05 |
45.12 |
43.76 |
44.66 |
45746手 |
20316万 |
0.11 |
0.25% |
2022-06-13 |
43.34 |
44.97 |
43.27 |
44.55 |
54307手 |
24051万 |
0.64 |
1.46% |
2022-06-10 |
42.00 |
43.95 |
41.96 |
43.91 |
113511手 |
49206万 |
1.03 |
2.40% |
2022-06-09 |
44.29 |
44.35 |
42.68 |
42.88 |
51749手 |
22457万 |
-1.22 |
-2.77% |
2022-06-08 |
43.87 |
44.16 |
43.22 |
44.10 |
47026手 |
20576万 |
0.49 |
1.12% |
2022-06-07 |
43.20 |
43.89 |
42.93 |
43.61 |
41555手 |
18086万 |
0.54 |
1.25% |
2022-06-06 |
42.72 |
43.41 |
42.55 |
43.07 |
47295手 |
20316万 |
0.38 |
0.89% |
2022-06-02 |
42.50 |
42.79 |
41.90 |
42.69 |
31442手 |
13314万 |
0.34 |
0.80% |
2022-06-01 |
41.95 |
43.15 |
41.92 |
42.35 |
36514手 |
15548万 |
-0.14 |
-0.33% |
2022-05-31 |
42.00 |
42.66 |
41.31 |
42.49 |
45767手 |
19283万 |
0.29 |
0.69% |
2022-05-30 |
41.92 |
42.41 |
41.06 |
42.20 |
35164手 |
14732万 |
0.28 |
0.67% |
2022-05-27 |
42.95 |
43.19 |
41.60 |
41.92 |
52061手 |
22060万 |
-1.01 |
-2.35% |
2022-05-26 |
43.70 |
43.95 |
42.40 |
42.93 |
65078手 |
27876万 |
-1.37 |
-3.09% |
2022-05-25 |
42.55 |
46.89 |
42.20 |
44.30 |
74164手 |
32933万 |
1.67 |
3.92% |
2022-05-24 |
44.78 |
44.95 |
42.60 |
42.63 |
35236手 |
15332万 |
-2.14 |
-4.78% |
2022-05-23 |
44.49 |
44.97 |
44.04 |
44.77 |
30481手 |
13598万 |
0.30 |
0.68% |
2022-05-20 |
43.44 |
44.58 |
43.17 |
44.47 |
43822手 |
19261万 |
1.49 |
3.47% |
2022-05-19 |
42.86 |
43.10 |
42.30 |
42.98 |
34466手 |
14716万 |
-0.27 |
-0.62% |
2022-05-18 |
44.45 |
44.45 |
43.05 |
43.25 |
41266手 |
17981万 |
-1.17 |
-2.63% |
2022-05-17 |
45.48 |
45.58 |
44.02 |
44.42 |
24680手 |
10958万 |
-1.13 |
-2.48% |
2022-05-16 |
46.20 |
46.69 |
45.43 |
45.55 |
20974手 |
9618万 |
-0.84 |
-1.81% |
2022-05-13 |
47.33 |
48.20 |
46.22 |
46.39 |
21309手 |
9978万 |
-0.52 |
-1.11% |
2022-05-12 |
46.58 |
47.50 |
46.15 |
46.91 |
18622手 |
8752万 |
0.25 |
0.54% |
2022-05-11 |
46.68 |
47.82 |
46.28 |
46.66 |
31220手 |
14665万 |
0.20 |
0.43% |
2022-05-10 |
46.03 |
46.93 |
45.60 |
46.46 |
18958手 |
8788万 |
-0.17 |
-0.36% |
2022-05-09 |
46.93 |
47.39 |
46.20 |
46.63 |
16430手 |
7653万 |
-0.22 |
-0.47% |
2022-05-06 |
46.65 |
48.45 |
46.00 |
46.85 |
27606手 |
13037万 |
-0.30 |
-0.64% |
2022-05-05 |
45.52 |
47.89 |
45.07 |
47.15 |
41013手 |
19284万 |
1.40 |
3.06% |
2022-04-29 |
44.56 |
46.19 |
44.00 |
45.75 |
31331手 |
14175万 |
1.47 |
3.32% |
2022-04-28 |
45.40 |
45.89 |
44.00 |
44.28 |
32151手 |
14394万 |
-1.12 |
-2.47% |
2022-04-27 |
42.32 |
45.64 |
42.02 |
45.40 |
70163手 |
31158万 |
3.91 |
9.42% |
2022-04-26 |
42.20 |
42.59 |
40.70 |
41.49 |
28270手 |
11754万 |
-0.72 |
-1.71% |
2022-04-25 |
43.97 |
44.60 |
42.18 |
42.21 |
24420手 |
10517万 |
-2.14 |
-4.83% |
2022-04-22 |
43.85 |
44.42 |
43.13 |
44.35 |
19023手 |
8344万 |
0.43 |
0.98% |
2022-04-21 |
45.10 |
45.64 |
43.89 |
43.92 |
19256手 |
8611万 |
-1.38 |
-3.05% |
2022-04-20 |
46.03 |
46.40 |
45.08 |
45.30 |
15934手 |
7290万 |
-0.72 |
-1.56% |
2022-04-19 |
46.16 |
46.98 |
45.73 |
46.02 |
14642手 |
6775万 |
-0.28 |
-0.60% |
2022-04-18 |
45.94 |
46.48 |
45.23 |
46.30 |
9062手 |
4172万 |
0.10 |
0.22% |
2022-04-15 |
46.03 |
46.58 |
45.60 |
46.20 |
15697手 |
7254万 |
0.17 |
0.37% |
2022-04-14 |
45.14 |
46.59 |
45.14 |
46.03 |
17561手 |
8104万 |
0.86 |
1.90% |
2022-04-13 |
45.60 |
46.00 |
45.02 |
45.17 |
13521手 |
6141万 |
-0.56 |
-1.23% |
2022-04-12 |
44.42 |
46.00 |
44.05 |
45.73 |
20636手 |
9293万 |
1.51 |
3.42% |
2022-04-11 |
44.80 |
45.34 |
44.00 |
44.22 |
19966手 |
8899万 |
-0.77 |
-1.71% |
2022-04-08 |
46.45 |
46.88 |
44.70 |
44.99 |
28516手 |
12920万 |
-1.46 |
-3.14% |
2022-04-07 |
47.27 |
47.89 |
46.42 |
46.45 |
24407手 |
11470万 |
-1.20 |
-2.52% |
2022-04-06 |
48.34 |
49.35 |
47.32 |
47.65 |
25205手 |
12161万 |
-0.63 |
-1.30% |
2022-04-01 |
48.08 |
48.30 |
47.00 |
48.28 |
23010手 |
10999万 |
0.12 |
0.25% |
2022-03-31 |
49.00 |
49.70 |
48.00 |
48.16 |
30665手 |
14934万 |
-1.27 |
-2.57% |
2022-03-30 |
49.76 |
49.97 |
48.88 |
49.43 |
45932手 |
22673万 |
-0.29 |
-0.58% |
2022-03-29 |
49.29 |
50.20 |
48.68 |
49.72 |
32645手 |
16243万 |
1.04 |
2.14% |
2022-03-28 |
48.20 |
49.12 |
48.10 |
48.68 |
21371手 |
10406万 |
0.06 |
0.12% |
2022-03-25 |
48.87 |
49.49 |
48.36 |
48.62 |
30055手 |
14710万 |
-0.22 |
-0.45% |
2022-03-24 |
48.00 |
49.08 |
47.01 |
48.84 |
31334手 |
15112万 |
0.84 |
1.75% |
2022-03-23 |
47.61 |
48.79 |
47.07 |
48.00 |
27645手 |
13281万 |
0.64 |
1.35% |
2022-03-22 |
48.42 |
48.42 |
47.20 |
47.36 |
26360手 |
12536万 |
-1.22 |
-2.51% |
2022-03-21 |
47.36 |
48.67 |
47.36 |
48.58 |
40608手 |
19532万 |
1.73 |
3.69% |
2022-03-18 |
46.30 |
47.09 |
46.02 |
46.85 |
24840手 |
11574万 |
0.36 |
0.77% |
2022-03-17 |
45.65 |
47.80 |
45.26 |
46.49 |
32192手 |
15024万 |
1.03 |
2.27% |
2022-03-16 |
45.48 |
46.20 |
43.01 |
45.46 |
37837手 |
16771万 |
0.28 |
0.62% |
2022-03-15 |
47.21 |
47.47 |
45.10 |
45.18 |
37725手 |
17465万 |
-2.72 |
-5.68% |
2022-03-14 |
51.00 |
51.00 |
47.86 |
47.90 |
48584手 |
23907万 |
-1.92 |
-3.85% |
2022-03-11 |
46.49 |
49.84 |
46.40 |
49.82 |
54616手 |
26401万 |
2.64 |
5.60% |
2022-03-10 |
45.50 |
47.66 |
45.26 |
47.18 |
39490手 |
18489万 |
2.88 |
6.50% |
2022-03-09 |
46.89 |
47.34 |
42.80 |
44.30 |
44376手 |
19873万 |
-2.49 |
-5.32% |
2022-03-08 |
49.23 |
49.40 |
46.79 |
46.79 |
35324手 |
16893万 |
-2.61 |
-5.28% |
2022-03-07 |
50.15 |
50.48 |
49.08 |
49.40 |
26560手 |
13167万 |
-0.93 |
-1.85% |
2022-03-04 |
50.69 |
51.40 |
50.00 |
50.33 |
19136手 |
9692万 |
-0.53 |
-1.04% |
2022-03-03 |
50.72 |
51.33 |
50.55 |
50.86 |
13196手 |
6710万 |
0.14 |
0.28% |
2022-03-02 |
50.77 |
51.20 |
49.66 |
50.72 |
19238手 |
9705万 |
-0.23 |
-0.45% |
2022-03-01 |
51.68 |
51.68 |
50.58 |
50.95 |
27270手 |
13921万 |
-0.74 |
-1.43% |
2022-02-28 |
49.41 |
51.84 |
49.01 |
51.69 |
49957手 |
25308万 |
2.21 |
4.47% |
2022-02-25 |
48.36 |
49.68 |
48.08 |
49.48 |
34762手 |
17098万 |
1.46 |
3.04% |
2022-02-24 |
48.94 |
49.22 |
47.63 |
48.02 |
29406手 |
14202万 |
-1.08 |
-2.20% |
2022-02-23 |
48.88 |
49.17 |
48.40 |
49.10 |
21887手 |
10701万 |
0.77 |
1.59% |
2022-02-22 |
48.73 |
48.91 |
48.07 |
48.33 |
22755手 |
11002万 |
-0.59 |
-1.21% |
2022-02-21 |
49.12 |
49.49 |
48.40 |
48.92 |
18578手 |
9085万 |
0.10 |
0.20% |
2022-02-18 |
48.01 |
48.95 |
48.00 |
48.82 |
16230手 |
7875万 |
0.39 |
0.81% |
2022-02-17 |
48.69 |
48.90 |
48.00 |
48.43 |
18691手 |
9038万 |
-0.23 |
-0.47% |
2022-02-16 |
49.60 |
49.60 |
48.48 |
48.66 |
26170手 |
12780万 |
-0.53 |
-1.08% |
2022-02-15 |
48.64 |
49.63 |
47.67 |
49.19 |
31873手 |
15442万 |
0.54 |
1.11% |
2022-02-14 |
49.60 |
49.60 |
48.05 |
48.65 |
22563手 |
10989万 |
-1.05 |
-2.11% |
2022-02-11 |
50.29 |
50.65 |
49.55 |
49.70 |
22960手 |
11474万 |
-0.95 |
-1.88% |
2022-02-10 |
50.29 |
50.78 |
49.80 |
50.65 |
21406手 |
10775万 |
0.22 |
0.44% |
2022-02-09 |
49.29 |
50.50 |
49.00 |
50.43 |
24117手 |
12039万 |
1.05 |
2.13% |
2022-02-08 |
48.80 |
49.50 |
48.48 |
49.38 |
19979手 |
9790万 |
0.58 |
1.19% |
2022-02-07 |
49.50 |
49.87 |
48.61 |
48.80 |
22627手 |
11101万 |
0.65 |
1.35% |
2022-01-28 |
48.01 |
48.72 |
46.88 |
48.15 |
24088手 |
11541万 |
0.15 |
0.31% |
2022-01-27 |
48.94 |
49.30 |
47.77 |
48.00 |
26962手 |
13021万 |
-1.26 |
-2.56% |
2022-01-26 |
48.01 |
49.48 |
47.90 |
49.26 |
42556手 |
20756万 |
1.26 |
2.62% |
2022-01-25 |
50.23 |
50.47 |
47.71 |
48.00 |
53761手 |
26266万 |
-2.44 |
-4.84% |
2022-01-24 |
51.00 |
51.28 |
49.29 |
50.44 |
59401手 |
29786万 |
-1.49 |
-2.87% |
2022-01-21 |
57.64 |
57.70 |
51.93 |
51.93 |
116897手 |
62327万 |
-5.77 |
-10.00% |
2022-01-20 |
58.17 |
59.30 |
57.59 |
57.70 |
38463手 |
22419万 |
-0.45 |
-0.77% |
2022-01-19 |
57.78 |
59.88 |
57.78 |
58.15 |
42033手 |
24627万 |
-0.81 |
-1.37% |
2022-01-18 |
62.00 |
63.00 |
58.34 |
58.96 |
90381手 |
54290万 |
-4.15 |
-6.58% |
2022-01-17 |
63.09 |
64.08 |
60.90 |
63.11 |
98766手 |
61820万 |
0.02 |
0.03% |
2022-01-14 |
59.38 |
64.80 |
57.66 |
63.09 |
152194手 |
93577万 |
3.73 |
6.28% |
2022-01-13 |
58.50 |
62.30 |
58.00 |
59.36 |
108792手 |
65640万 |
0.87 |
1.49% |
2022-01-12 |
57.99 |
59.00 |
56.83 |
58.49 |
54086手 |
31419万 |
0.49 |
0.84% |
2022-01-11 |
59.70 |
59.85 |
57.67 |
58.00 |
84085手 |
49328万 |
-1.65 |
-2.77% |
2022-01-10 |
58.50 |
59.76 |
57.84 |
59.65 |
84810手 |
50060万 |
1.99 |
3.45% |
2022-01-07 |
55.55 |
58.19 |
55.30 |
57.66 |
77695手 |
44659万 |
2.12 |
3.82% |
2022-01-06 |
56.39 |
56.76 |
55.10 |
55.54 |
34058手 |
18932万 |
-0.95 |
-1.68% |
2022-01-05 |
56.78 |
57.15 |
56.09 |
56.49 |
33974手 |
19206万 |
-0.33 |
-0.58% |
2022-01-04 |
55.39 |
57.56 |
55.15 |
56.82 |
69289手 |
39260万 |
1.76 |
3.20% |