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 |
28.59 |
28.77 |
28.38 |
28.58 |
11228手 |
3205万 |
-0.01 |
-0.04% |
2022-06-22 |
28.98 |
29.07 |
28.51 |
28.59 |
10329手 |
2973万 |
-0.32 |
-1.11% |
2022-06-21 |
29.29 |
29.55 |
28.70 |
28.91 |
12317手 |
3574万 |
-0.46 |
-1.57% |
2022-06-20 |
29.40 |
29.67 |
29.17 |
29.37 |
9651手 |
2834万 |
-0.03 |
-0.10% |
2022-06-17 |
28.98 |
29.78 |
28.41 |
29.40 |
17201手 |
5039万 |
0.30 |
1.03% |
2022-06-16 |
28.78 |
29.38 |
28.35 |
29.10 |
13110手 |
3806万 |
0.51 |
1.78% |
2022-06-15 |
28.44 |
28.98 |
28.25 |
28.59 |
13421手 |
3846万 |
0.16 |
0.56% |
2022-06-14 |
28.35 |
28.81 |
27.89 |
28.43 |
12465手 |
3523万 |
-0.25 |
-0.87% |
2022-06-13 |
28.30 |
28.74 |
28.20 |
28.68 |
9033手 |
2573万 |
0.17 |
0.60% |
2022-06-10 |
28.09 |
28.52 |
27.90 |
28.51 |
8431手 |
2390万 |
0.31 |
1.10% |
2022-06-09 |
28.62 |
28.86 |
28.00 |
28.20 |
11556手 |
3261万 |
-0.53 |
-1.84% |
2022-06-08 |
29.20 |
29.39 |
28.40 |
28.73 |
10770手 |
3104万 |
-0.30 |
-1.03% |
2022-06-07 |
29.47 |
29.56 |
28.60 |
29.03 |
11073手 |
3213万 |
-0.29 |
-0.99% |
2022-06-06 |
29.53 |
29.53 |
28.82 |
29.32 |
13323手 |
3892万 |
-0.22 |
-0.74% |
2022-06-02 |
29.91 |
29.91 |
29.01 |
29.54 |
16861手 |
4937万 |
-0.15 |
-0.51% |
2022-06-01 |
28.89 |
30.98 |
28.89 |
29.69 |
33462手 |
10053万 |
0.77 |
2.66% |
2022-05-31 |
27.93 |
29.18 |
27.50 |
28.92 |
26150手 |
7479万 |
1.07 |
3.84% |
2022-05-30 |
27.73 |
28.12 |
27.70 |
27.85 |
9980手 |
2785万 |
0.13 |
0.47% |
2022-05-27 |
28.50 |
28.63 |
27.36 |
27.72 |
21689手 |
6048万 |
-0.62 |
-2.19% |
2022-05-26 |
28.18 |
28.48 |
27.64 |
28.34 |
12110手 |
3404万 |
0.13 |
0.46% |
2022-05-25 |
28.37 |
29.00 |
27.98 |
28.21 |
20257手 |
5725万 |
-0.16 |
-0.56% |
2022-05-24 |
29.23 |
29.44 |
28.34 |
28.37 |
16342手 |
4695万 |
-1.08 |
-3.67% |
2022-05-23 |
29.48 |
30.32 |
29.21 |
29.45 |
13215手 |
3923万 |
-0.02 |
-0.07% |
2022-05-20 |
28.56 |
29.68 |
28.53 |
29.47 |
20403手 |
5958万 |
1.15 |
4.06% |
2022-05-19 |
28.35 |
28.50 |
27.93 |
28.32 |
14063手 |
3962万 |
-0.43 |
-1.50% |
2022-05-18 |
29.00 |
29.75 |
28.63 |
28.75 |
12167手 |
3530万 |
-0.30 |
-1.03% |
2022-05-17 |
29.52 |
29.80 |
28.59 |
29.05 |
14284手 |
4145万 |
-0.47 |
-1.59% |
2022-05-16 |
30.00 |
30.37 |
29.35 |
29.52 |
11140手 |
3319万 |
-0.53 |
-1.76% |
2022-05-13 |
30.86 |
31.18 |
29.78 |
30.05 |
17693手 |
5342万 |
-0.46 |
-1.51% |
2022-05-12 |
30.16 |
32.20 |
30.01 |
30.51 |
26282手 |
8158万 |
0.34 |
1.13% |
2022-05-11 |
29.85 |
30.84 |
29.59 |
30.17 |
21627手 |
6553万 |
0.44 |
1.48% |
2022-05-10 |
28.00 |
30.17 |
27.80 |
29.73 |
24595手 |
7186万 |
0.93 |
3.23% |
2022-05-09 |
29.20 |
30.12 |
28.55 |
28.80 |
23393手 |
6825万 |
-0.40 |
-1.37% |
2022-05-06 |
29.30 |
29.75 |
28.43 |
29.20 |
23911手 |
6987万 |
-1.02 |
-3.38% |
2022-05-05 |
30.43 |
31.18 |
30.11 |
30.22 |
23950手 |
7309万 |
-0.21 |
-0.69% |
2022-04-29 |
30.31 |
30.98 |
29.55 |
30.43 |
33419手 |
10129万 |
-0.39 |
-1.26% |
2022-04-28 |
30.98 |
31.66 |
30.16 |
30.82 |
39261手 |
12099万 |
-1.14 |
-3.57% |
2022-04-27 |
30.34 |
31.97 |
29.61 |
31.96 |
61879手 |
19032万 |
1.19 |
3.87% |
2022-04-26 |
28.93 |
31.45 |
28.87 |
30.77 |
51025手 |
15711万 |
2.18 |
7.62% |
2022-04-25 |
30.18 |
30.89 |
28.50 |
28.59 |
32956手 |
9800万 |
-2.62 |
-8.39% |
2022-04-22 |
31.30 |
31.59 |
30.36 |
31.21 |
30539手 |
9443万 |
-0.50 |
-1.58% |
2022-04-21 |
33.70 |
33.72 |
31.06 |
31.71 |
41892手 |
13515万 |
-1.89 |
-5.62% |
2022-04-20 |
32.50 |
34.43 |
32.11 |
33.60 |
59938手 |
20109万 |
0.77 |
2.35% |
2022-04-19 |
33.02 |
33.97 |
32.00 |
32.83 |
44966手 |
14817万 |
-0.66 |
-1.97% |
2022-04-18 |
33.98 |
34.89 |
33.00 |
33.49 |
52806手 |
17818万 |
-0.42 |
-1.24% |
2022-04-15 |
32.28 |
34.56 |
32.00 |
33.91 |
67565手 |
22642万 |
1.86 |
5.80% |
2022-04-14 |
31.36 |
33.99 |
31.20 |
32.05 |
42246手 |
13691万 |
0.21 |
0.66% |
2022-04-13 |
30.87 |
33.06 |
30.39 |
31.84 |
39312手 |
12538万 |
0.93 |
3.01% |
2022-04-12 |
30.77 |
31.06 |
29.76 |
30.91 |
30287手 |
9183万 |
-0.62 |
-1.97% |
2022-04-11 |
29.28 |
31.88 |
29.28 |
31.53 |
53738手 |
16706万 |
2.05 |
6.95% |
2022-04-08 |
30.51 |
30.77 |
29.10 |
29.48 |
17733手 |
5250万 |
-1.00 |
-3.28% |
2022-04-07 |
30.30 |
31.01 |
29.70 |
30.48 |
24515手 |
7467万 |
-0.02 |
-0.07% |
2022-04-06 |
30.00 |
31.49 |
29.54 |
30.50 |
37372手 |
11334万 |
1.32 |
4.52% |
2022-04-01 |
29.08 |
29.50 |
28.79 |
29.18 |
8105手 |
2357万 |
-0.11 |
-0.38% |
2022-03-31 |
29.01 |
29.70 |
28.80 |
29.29 |
11582手 |
3389万 |
0.12 |
0.41% |
2022-03-30 |
28.38 |
29.27 |
28.30 |
29.17 |
15149手 |
4385万 |
0.75 |
2.64% |
2022-03-29 |
28.39 |
29.10 |
28.06 |
28.42 |
11863手 |
3380万 |
-0.11 |
-0.39% |
2022-03-28 |
28.66 |
29.28 |
28.03 |
28.53 |
16701手 |
4773万 |
0.65 |
2.33% |
2022-03-25 |
27.44 |
28.65 |
27.44 |
27.88 |
11710手 |
3298万 |
0.19 |
0.69% |
2022-03-24 |
28.44 |
28.44 |
27.60 |
27.69 |
10454手 |
2909万 |
-0.82 |
-2.88% |
2022-03-23 |
28.56 |
28.77 |
28.10 |
28.51 |
8261手 |
2348万 |
0.20 |
0.71% |
2022-03-22 |
28.72 |
28.99 |
28.15 |
28.31 |
7520手 |
2131万 |
-0.44 |
-1.53% |
2022-03-21 |
27.97 |
29.02 |
27.95 |
28.75 |
13459手 |
3843万 |
0.58 |
2.06% |
2022-03-18 |
28.24 |
28.56 |
28.06 |
28.17 |
10155手 |
2871万 |
-0.32 |
-1.12% |
2022-03-17 |
27.23 |
29.36 |
27.13 |
28.49 |
33579手 |
9555万 |
1.37 |
5.05% |
2022-03-16 |
27.87 |
27.98 |
25.37 |
27.12 |
31106手 |
8231万 |
-0.18 |
-0.66% |
2022-03-15 |
28.65 |
29.82 |
27.30 |
27.30 |
28899手 |
8249万 |
-1.65 |
-5.70% |
2022-03-14 |
28.62 |
29.43 |
28.10 |
28.95 |
17924手 |
5161万 |
0.05 |
0.17% |
2022-03-11 |
28.24 |
29.08 |
27.42 |
28.90 |
23668手 |
6729万 |
0.52 |
1.83% |
2022-03-10 |
28.80 |
28.90 |
28.11 |
28.38 |
13555手 |
3859万 |
0.31 |
1.10% |
2022-03-09 |
28.81 |
28.94 |
27.25 |
28.07 |
18843手 |
5252万 |
-0.49 |
-1.72% |
2022-03-08 |
30.04 |
30.28 |
28.41 |
28.56 |
17182手 |
5010万 |
-1.44 |
-4.80% |
2022-03-07 |
30.41 |
30.70 |
29.21 |
30.00 |
14065手 |
4215万 |
-0.85 |
-2.75% |
2022-03-04 |
31.35 |
31.35 |
30.40 |
30.85 |
11523手 |
3552万 |
-0.50 |
-1.59% |
2022-03-03 |
31.36 |
31.89 |
31.12 |
31.35 |
11720手 |
3684万 |
-0.01 |
-0.03% |
2022-03-02 |
30.61 |
31.57 |
30.11 |
31.36 |
14437手 |
4499万 |
0.64 |
2.08% |
2022-03-01 |
30.80 |
30.92 |
30.47 |
30.72 |
8794手 |
2704万 |
-0.03 |
-0.10% |
2022-02-28 |
30.47 |
30.86 |
29.90 |
30.75 |
14433手 |
4405万 |
0.58 |
1.92% |
2022-02-25 |
29.90 |
30.85 |
29.90 |
30.17 |
15077手 |
4590万 |
0.58 |
1.96% |
2022-02-24 |
30.30 |
30.83 |
29.25 |
29.59 |
18254手 |
5484万 |
-0.74 |
-2.44% |
2022-02-23 |
29.90 |
30.44 |
29.89 |
30.33 |
10399手 |
3142万 |
0.56 |
1.88% |
2022-02-22 |
30.30 |
30.30 |
29.53 |
29.77 |
12860手 |
3824万 |
-0.75 |
-2.46% |
2022-02-21 |
30.59 |
30.98 |
30.36 |
30.52 |
8747手 |
2673万 |
-0.07 |
-0.23% |
2022-02-18 |
30.75 |
30.79 |
30.24 |
30.59 |
11078手 |
3381万 |
-0.32 |
-1.03% |
2022-02-17 |
30.03 |
30.96 |
29.96 |
30.91 |
24838手 |
7597万 |
0.87 |
2.90% |
2022-02-16 |
29.71 |
30.48 |
29.39 |
30.04 |
16302手 |
4875万 |
0.53 |
1.80% |
2022-02-15 |
29.78 |
29.95 |
29.15 |
29.51 |
14852手 |
4384万 |
-0.18 |
-0.61% |
2022-02-14 |
29.63 |
30.18 |
29.40 |
29.69 |
13355手 |
3993万 |
-0.05 |
-0.17% |
2022-02-11 |
32.15 |
32.15 |
29.52 |
29.74 |
40186手 |
12232万 |
-2.10 |
-6.59% |
2022-02-10 |
32.16 |
32.88 |
31.78 |
31.84 |
23806手 |
7682万 |
-0.55 |
-1.70% |
2022-02-09 |
32.20 |
32.58 |
32.02 |
32.39 |
21688手 |
6993万 |
-0.01 |
-0.03% |
2022-02-08 |
32.15 |
32.63 |
31.74 |
32.40 |
15449手 |
4973万 |
0.00 |
0.00% |
2022-02-07 |
33.18 |
33.33 |
31.31 |
32.40 |
30659手 |
9874万 |
-0.15 |
-0.46% |
2022-01-28 |
32.60 |
33.43 |
32.20 |
32.55 |
22378手 |
7355万 |
0.35 |
1.09% |
2022-01-27 |
33.58 |
33.77 |
31.85 |
32.20 |
26073手 |
8502万 |
-1.38 |
-4.11% |
2022-01-26 |
33.33 |
33.87 |
32.43 |
33.58 |
30205手 |
10052万 |
0.41 |
1.24% |
2022-01-25 |
32.99 |
35.40 |
32.99 |
33.17 |
45724手 |
15674万 |
-0.25 |
-0.75% |
2022-01-24 |
34.98 |
35.17 |
32.00 |
33.42 |
51253手 |
17087万 |
-1.75 |
-4.98% |
2022-01-21 |
36.51 |
37.44 |
34.80 |
35.17 |
43139手 |
15556万 |
-2.16 |
-5.79% |
2022-01-20 |
38.40 |
39.40 |
36.88 |
37.33 |
45406手 |
17179万 |
-1.35 |
-3.49% |
2022-01-19 |
38.28 |
39.28 |
37.50 |
38.68 |
68545手 |
26314万 |
-0.42 |
-1.07% |
2022-01-18 |
36.50 |
39.12 |
36.36 |
39.10 |
111409手 |
42268万 |
1.90 |
5.11% |
2022-01-17 |
36.94 |
37.63 |
36.07 |
37.20 |
67747手 |
25047万 |
0.24 |
0.65% |
2022-01-14 |
38.23 |
39.28 |
36.69 |
36.96 |
104917手 |
39669万 |
-1.01 |
-2.66% |
2022-01-13 |
39.63 |
40.90 |
37.81 |
37.97 |
157002手 |
61018万 |
0.06 |
0.16% |
2022-01-12 |
34.60 |
37.91 |
34.54 |
37.91 |
92247手 |
34170万 |
3.45 |
10.01% |
2022-01-11 |
34.80 |
34.89 |
34.17 |
34.46 |
13289手 |
4570万 |
-0.20 |
-0.58% |
2022-01-10 |
33.95 |
34.80 |
33.65 |
34.66 |
13474手 |
4629万 |
0.66 |
1.94% |
2022-01-07 |
35.31 |
35.35 |
33.99 |
34.00 |
22979手 |
7964万 |
-1.43 |
-4.04% |
2022-01-06 |
35.38 |
35.86 |
34.84 |
35.43 |
19705手 |
6941万 |
-0.11 |
-0.31% |
2022-01-05 |
36.26 |
36.77 |
35.30 |
35.54 |
31574手 |
11321万 |
-0.68 |
-1.88% |
2022-01-04 |
34.85 |
36.25 |
34.35 |
36.22 |
36040手 |
12797万 |
1.38 |
3.96% |