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 |
38.21 |
41.25 |
38.17 |
40.50 |
45081手 |
18002万 |
1.97 |
5.11% |
2022-06-22 |
37.74 |
39.39 |
37.74 |
38.53 |
21198手 |
8232万 |
0.27 |
0.71% |
2022-06-21 |
39.58 |
39.90 |
37.30 |
38.26 |
26712手 |
10263万 |
-1.52 |
-3.82% |
2022-06-20 |
40.20 |
41.17 |
38.51 |
39.78 |
31088手 |
12413万 |
-0.32 |
-0.80% |
2022-06-17 |
40.99 |
41.68 |
36.48 |
40.10 |
37661手 |
15129万 |
-0.43 |
-1.06% |
2022-06-16 |
41.74 |
42.58 |
39.52 |
40.53 |
46107手 |
18872万 |
-0.49 |
-1.20% |
2022-06-15 |
41.00 |
43.00 |
39.64 |
41.02 |
78753手 |
32457万 |
1.81 |
4.62% |
2022-06-14 |
36.18 |
41.07 |
35.01 |
39.21 |
68883手 |
25550万 |
1.81 |
4.84% |
2022-06-13 |
34.95 |
38.45 |
33.49 |
37.40 |
74020手 |
27722万 |
2.45 |
7.01% |
2022-06-10 |
33.63 |
36.21 |
32.80 |
34.95 |
49457手 |
17242万 |
1.04 |
3.07% |
2022-06-09 |
34.22 |
34.68 |
33.21 |
33.91 |
38089手 |
13005万 |
-0.17 |
-0.50% |
2022-06-08 |
34.00 |
34.79 |
32.80 |
34.08 |
46183手 |
15586万 |
-0.30 |
-0.87% |
2022-06-07 |
34.00 |
36.50 |
32.69 |
34.38 |
83559手 |
29154万 |
0.63 |
1.87% |
2022-06-06 |
32.10 |
33.75 |
31.30 |
33.75 |
83960手 |
27596万 |
3.07 |
10.01% |
2022-06-02 |
27.50 |
30.68 |
27.15 |
30.68 |
56877手 |
16638万 |
2.79 |
10.00% |
2022-06-01 |
28.40 |
29.08 |
27.50 |
27.89 |
28820手 |
8148万 |
-0.61 |
-2.14% |
2022-05-31 |
29.13 |
29.59 |
28.06 |
28.50 |
43203手 |
12435万 |
0.84 |
3.04% |
2022-05-30 |
27.88 |
28.86 |
26.40 |
27.66 |
33361手 |
9186万 |
-0.23 |
-0.82% |
2022-05-27 |
29.27 |
29.27 |
27.50 |
27.89 |
42983手 |
12303万 |
1.28 |
4.81% |
2022-05-26 |
27.48 |
27.80 |
26.36 |
26.61 |
17628手 |
4708万 |
-1.06 |
-3.83% |
2022-05-25 |
26.75 |
28.99 |
26.75 |
27.67 |
28378手 |
7852万 |
-0.31 |
-1.11% |
2022-05-24 |
27.59 |
29.63 |
27.59 |
27.98 |
53373手 |
15331万 |
0.44 |
1.60% |
2022-05-23 |
26.44 |
28.60 |
26.24 |
27.54 |
27275手 |
7409万 |
1.08 |
4.08% |
2022-05-20 |
26.00 |
27.50 |
26.00 |
26.46 |
18417手 |
4887万 |
0.28 |
1.07% |
2022-05-19 |
26.02 |
26.49 |
24.32 |
26.18 |
15303手 |
4002万 |
-0.21 |
-0.80% |
2022-05-18 |
25.99 |
27.18 |
25.99 |
26.39 |
24957手 |
6634万 |
-0.26 |
-0.98% |
2022-05-17 |
26.35 |
27.33 |
25.71 |
26.65 |
34585手 |
9202万 |
0.12 |
0.45% |
2022-05-16 |
28.00 |
28.82 |
26.19 |
26.53 |
49728手 |
13491万 |
-1.05 |
-3.81% |
2022-05-13 |
26.30 |
27.58 |
25.15 |
27.58 |
44532手 |
11814万 |
2.51 |
10.01% |
2022-05-12 |
26.50 |
26.71 |
24.31 |
25.07 |
34683手 |
8697万 |
-0.29 |
-1.14% |
2022-05-11 |
23.02 |
25.36 |
23.00 |
25.36 |
10926手 |
2672万 |
2.31 |
10.02% |
2022-05-10 |
22.33 |
23.39 |
22.30 |
23.05 |
7692手 |
1762万 |
0.46 |
2.04% |
2022-05-09 |
22.94 |
23.19 |
22.00 |
22.59 |
4859手 |
1094万 |
0.13 |
0.58% |
2022-05-06 |
21.98 |
22.81 |
21.49 |
22.46 |
8463手 |
1884万 |
-0.36 |
-1.58% |
2022-05-05 |
22.75 |
23.28 |
22.00 |
22.82 |
9527手 |
2167万 |
0.14 |
0.62% |
2022-04-29 |
21.20 |
22.77 |
21.20 |
22.68 |
14568手 |
3229万 |
1.33 |
6.23% |
2022-04-28 |
21.61 |
22.54 |
21.25 |
21.35 |
7978手 |
1733万 |
-0.43 |
-1.97% |
2022-04-27 |
20.79 |
22.08 |
19.93 |
21.78 |
15674手 |
3246万 |
0.96 |
4.61% |
2022-04-26 |
22.50 |
22.51 |
20.64 |
20.82 |
17044手 |
3652万 |
-1.57 |
-7.01% |
2022-04-25 |
24.74 |
24.74 |
22.39 |
22.39 |
15618手 |
3625万 |
-2.49 |
-10.01% |
2022-04-22 |
24.82 |
25.43 |
24.50 |
24.88 |
9553手 |
2381万 |
-0.32 |
-1.27% |
2022-04-21 |
26.49 |
26.50 |
25.09 |
25.20 |
12735手 |
3261万 |
-1.36 |
-5.12% |
2022-04-20 |
25.94 |
27.70 |
25.56 |
26.56 |
19070手 |
5123万 |
0.56 |
2.15% |
2022-04-19 |
26.97 |
26.97 |
25.80 |
26.00 |
18655手 |
4898万 |
-1.00 |
-3.70% |
2022-04-18 |
26.80 |
28.30 |
26.32 |
27.00 |
27643手 |
7517万 |
0.87 |
3.33% |
2022-04-15 |
25.30 |
27.38 |
24.83 |
26.13 |
16253手 |
4251万 |
0.62 |
2.43% |
2022-04-14 |
25.94 |
26.26 |
25.48 |
25.51 |
5002手 |
1284万 |
-0.20 |
-0.78% |
2022-04-13 |
26.01 |
26.25 |
25.40 |
25.71 |
6610手 |
1706万 |
-0.07 |
-0.27% |
2022-04-12 |
25.08 |
25.79 |
24.81 |
25.78 |
8698手 |
2204万 |
0.61 |
2.42% |
2022-04-11 |
26.30 |
26.56 |
24.56 |
25.17 |
11848手 |
3003万 |
-1.77 |
-6.57% |
2022-04-08 |
27.89 |
27.89 |
26.12 |
26.94 |
10221手 |
2728万 |
-0.64 |
-2.32% |
2022-04-07 |
27.95 |
28.12 |
27.31 |
27.58 |
12364手 |
3405万 |
-0.55 |
-1.96% |
2022-04-06 |
27.79 |
28.79 |
27.59 |
28.13 |
11745手 |
3322万 |
0.34 |
1.22% |
2022-04-01 |
27.99 |
28.00 |
27.51 |
27.79 |
7121手 |
1971万 |
-0.21 |
-0.75% |
2022-03-31 |
28.01 |
28.28 |
27.71 |
28.00 |
7814手 |
2187万 |
-0.06 |
-0.21% |
2022-03-30 |
28.69 |
28.69 |
27.48 |
28.06 |
9833手 |
2754万 |
0.21 |
0.75% |
2022-03-29 |
28.30 |
28.77 |
27.42 |
27.85 |
15798手 |
4394万 |
-0.84 |
-2.93% |
2022-03-28 |
28.88 |
28.88 |
27.78 |
28.69 |
10154手 |
2848万 |
-0.16 |
-0.56% |
2022-03-25 |
28.81 |
29.08 |
28.55 |
28.85 |
6362手 |
1832万 |
0.30 |
1.05% |
2022-03-24 |
29.46 |
29.49 |
28.40 |
28.55 |
10360手 |
2972万 |
-0.91 |
-3.09% |
2022-03-23 |
29.26 |
29.78 |
29.10 |
29.46 |
6053手 |
1786万 |
0.15 |
0.51% |
2022-03-22 |
29.75 |
29.75 |
29.01 |
29.31 |
6470手 |
1895万 |
-0.45 |
-1.51% |
2022-03-21 |
29.20 |
30.16 |
28.78 |
29.76 |
8273手 |
2446万 |
0.56 |
1.92% |
2022-03-18 |
29.52 |
29.73 |
29.00 |
29.20 |
6863手 |
2012万 |
-0.34 |
-1.15% |
2022-03-17 |
28.66 |
30.22 |
28.66 |
29.54 |
15903手 |
4698万 |
1.12 |
3.94% |
2022-03-16 |
27.82 |
28.45 |
27.27 |
28.42 |
11272手 |
3164万 |
0.71 |
2.56% |
2022-03-15 |
28.24 |
28.63 |
27.60 |
27.71 |
12626手 |
3550万 |
-0.74 |
-2.60% |
2022-03-14 |
28.78 |
28.99 |
28.15 |
28.45 |
9763手 |
2780万 |
-0.33 |
-1.15% |
2022-03-11 |
28.29 |
28.90 |
27.66 |
28.78 |
10117手 |
2874万 |
0.18 |
0.63% |
2022-03-10 |
29.84 |
30.00 |
28.39 |
28.60 |
19110手 |
5522万 |
-1.10 |
-3.70% |
2022-03-09 |
29.63 |
29.84 |
27.02 |
29.70 |
23849手 |
6837万 |
0.00 |
0.00% |
2022-03-08 |
30.11 |
31.60 |
29.00 |
29.70 |
23791手 |
7094万 |
-1.49 |
-4.78% |
2022-03-07 |
31.47 |
31.96 |
30.71 |
31.19 |
14275手 |
4443万 |
-0.77 |
-2.41% |
2022-03-04 |
33.15 |
33.20 |
31.55 |
31.96 |
19066手 |
6086万 |
-1.30 |
-3.91% |
2022-03-03 |
34.20 |
34.69 |
32.80 |
33.26 |
18442手 |
6184万 |
-1.27 |
-3.68% |
2022-03-02 |
33.00 |
35.30 |
33.00 |
34.53 |
21126手 |
7271万 |
0.64 |
1.89% |
2022-03-01 |
32.78 |
35.83 |
32.78 |
33.89 |
18051手 |
6114万 |
1.21 |
3.70% |
2022-02-28 |
34.30 |
34.30 |
32.18 |
32.68 |
13198手 |
4308万 |
-0.79 |
-2.36% |
2022-02-25 |
32.62 |
33.80 |
32.62 |
33.47 |
8106手 |
2710万 |
0.95 |
2.92% |
2022-02-24 |
33.64 |
34.14 |
32.22 |
32.52 |
10771手 |
3556万 |
-0.97 |
-2.90% |
2022-02-23 |
33.20 |
33.89 |
32.80 |
33.49 |
15330手 |
5122万 |
0.39 |
1.18% |
2022-02-22 |
34.08 |
34.10 |
32.80 |
33.10 |
9466手 |
3144万 |
-1.15 |
-3.36% |
2022-02-21 |
34.30 |
34.61 |
33.90 |
34.25 |
6670手 |
2285万 |
-0.23 |
-0.67% |
2022-02-18 |
35.27 |
35.27 |
33.83 |
34.48 |
16248手 |
5560万 |
-0.42 |
-1.20% |
2022-02-17 |
35.07 |
35.48 |
34.66 |
34.90 |
12884手 |
4504万 |
-0.60 |
-1.69% |
2022-02-16 |
36.08 |
36.50 |
34.93 |
35.50 |
11970手 |
4239万 |
-0.43 |
-1.20% |
2022-02-15 |
36.12 |
36.77 |
35.51 |
35.93 |
9660手 |
3478万 |
0.02 |
0.06% |
2022-02-14 |
34.55 |
36.72 |
34.37 |
35.91 |
22315手 |
8009万 |
0.78 |
2.22% |
2022-02-11 |
36.15 |
36.76 |
34.72 |
35.13 |
16257手 |
5767万 |
-0.45 |
-1.26% |
2022-02-10 |
36.88 |
37.25 |
34.92 |
35.58 |
12319手 |
4410万 |
-1.29 |
-3.50% |
2022-02-09 |
36.59 |
37.19 |
35.80 |
36.87 |
8159手 |
2983万 |
0.53 |
1.46% |
2022-02-08 |
36.99 |
36.99 |
35.90 |
36.34 |
9495手 |
3455万 |
-0.26 |
-0.71% |
2022-02-07 |
37.50 |
38.08 |
36.30 |
36.60 |
10877手 |
4026万 |
-0.12 |
-0.33% |
2022-01-28 |
35.71 |
37.68 |
35.71 |
36.72 |
16599手 |
6119万 |
1.09 |
3.06% |
2022-01-27 |
38.78 |
38.78 |
35.52 |
35.63 |
11023手 |
4006万 |
-1.48 |
-3.99% |
2022-01-26 |
37.69 |
37.98 |
36.54 |
37.11 |
9280手 |
3454万 |
-0.42 |
-1.12% |
2022-01-25 |
39.12 |
39.12 |
36.90 |
37.53 |
14346手 |
5421万 |
-1.27 |
-3.27% |
2022-01-24 |
38.56 |
39.57 |
38.35 |
38.80 |
8633手 |
3354万 |
-0.15 |
-0.39% |
2022-01-21 |
39.29 |
40.21 |
38.54 |
38.95 |
11773手 |
4633万 |
-0.24 |
-0.61% |
2022-01-20 |
40.89 |
40.89 |
39.04 |
39.19 |
11710手 |
4650万 |
-1.41 |
-3.47% |
2022-01-19 |
40.99 |
41.98 |
40.45 |
40.60 |
13044手 |
5336万 |
-1.39 |
-3.31% |
2022-01-18 |
42.64 |
43.00 |
41.02 |
41.99 |
22038手 |
9222万 |
-1.26 |
-2.91% |
2022-01-17 |
40.00 |
44.18 |
40.00 |
43.25 |
41016手 |
17618万 |
2.47 |
6.06% |
2022-01-14 |
39.21 |
42.05 |
38.20 |
40.78 |
30140手 |
12248万 |
1.73 |
4.43% |
2022-01-13 |
39.16 |
40.48 |
38.10 |
39.05 |
19736手 |
7778万 |
0.05 |
0.13% |
2022-01-12 |
38.18 |
39.20 |
38.00 |
39.00 |
16595手 |
6429万 |
0.96 |
2.52% |
2022-01-11 |
40.56 |
40.56 |
37.98 |
38.04 |
16762手 |
6504万 |
-1.76 |
-4.42% |
2022-01-10 |
39.91 |
40.99 |
38.60 |
39.80 |
22090手 |
8777万 |
-0.19 |
-0.47% |
2022-01-07 |
41.22 |
42.68 |
39.70 |
39.99 |
22806手 |
9345万 |
-1.01 |
-2.46% |