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 |
39.10 |
40.76 |
39.07 |
40.69 |
68061手 |
27266万 |
1.62 |
4.15% |
2022-06-22 |
41.23 |
41.46 |
39.07 |
39.07 |
41525手 |
16620万 |
-2.11 |
-5.12% |
2022-06-21 |
41.72 |
42.59 |
40.77 |
41.18 |
46905手 |
19512万 |
-0.77 |
-1.84% |
2022-06-20 |
42.68 |
43.36 |
41.55 |
41.95 |
64540手 |
27343万 |
0.53 |
1.28% |
2022-06-17 |
40.35 |
41.74 |
40.01 |
41.42 |
54832手 |
22564万 |
0.72 |
1.77% |
2022-06-16 |
40.00 |
41.71 |
39.44 |
40.70 |
67895手 |
27815万 |
1.11 |
2.80% |
2022-06-15 |
39.20 |
40.87 |
39.12 |
39.59 |
59473手 |
23828万 |
0.07 |
0.18% |
2022-06-14 |
41.03 |
41.25 |
37.88 |
39.52 |
100646手 |
39311万 |
-2.11 |
-5.07% |
2022-06-13 |
41.58 |
42.59 |
41.05 |
41.63 |
60012手 |
25024万 |
-1.04 |
-2.44% |
2022-06-10 |
41.45 |
42.67 |
40.80 |
42.67 |
85324手 |
35708万 |
1.22 |
2.94% |
2022-06-09 |
42.74 |
42.80 |
41.17 |
41.45 |
52080手 |
21760万 |
-1.45 |
-3.38% |
2022-06-08 |
43.56 |
43.60 |
41.61 |
42.90 |
110416手 |
46855万 |
-0.81 |
-1.85% |
2022-06-07 |
46.74 |
46.86 |
43.11 |
43.71 |
116804手 |
51784万 |
-3.02 |
-6.46% |
2022-06-06 |
45.19 |
48.44 |
45.03 |
46.73 |
192362手 |
90179万 |
2.19 |
4.92% |
2022-06-02 |
40.30 |
44.95 |
39.45 |
44.54 |
87782手 |
37248万 |
4.33 |
10.77% |
2022-06-01 |
39.24 |
40.94 |
38.68 |
40.21 |
45975手 |
18362万 |
1.03 |
2.63% |
2022-05-31 |
37.78 |
39.50 |
36.60 |
39.18 |
48292手 |
18550万 |
1.57 |
4.17% |
2022-05-30 |
38.01 |
38.38 |
36.55 |
37.61 |
25795手 |
9647万 |
-0.41 |
-1.08% |
2022-05-27 |
39.02 |
39.60 |
37.82 |
38.02 |
26381手 |
10190万 |
-0.99 |
-2.54% |
2022-05-26 |
37.57 |
39.39 |
36.16 |
39.01 |
40169手 |
15270万 |
1.58 |
4.22% |
2022-05-25 |
36.96 |
37.67 |
36.82 |
37.43 |
19141手 |
7156万 |
0.36 |
0.97% |
2022-05-24 |
39.09 |
39.89 |
36.90 |
37.07 |
32849手 |
12553万 |
-2.09 |
-5.34% |
2022-05-23 |
39.75 |
40.10 |
38.92 |
39.16 |
24433手 |
9604万 |
-0.57 |
-1.44% |
2022-05-20 |
39.40 |
40.17 |
38.72 |
39.73 |
35209手 |
13890万 |
0.10 |
0.25% |
2022-05-19 |
37.50 |
40.08 |
37.41 |
39.63 |
51488手 |
20051万 |
1.25 |
3.26% |
2022-05-18 |
38.67 |
38.70 |
37.60 |
38.38 |
30325手 |
11580万 |
-0.42 |
-1.08% |
2022-05-17 |
37.28 |
38.80 |
36.69 |
38.80 |
37151手 |
14179万 |
1.81 |
4.89% |
2022-05-16 |
38.09 |
39.46 |
36.80 |
36.99 |
31238手 |
11835万 |
-0.30 |
-0.81% |
2022-05-13 |
38.20 |
38.34 |
37.10 |
37.29 |
17581手 |
6564万 |
-0.43 |
-1.14% |
2022-05-12 |
37.71 |
38.52 |
37.20 |
37.72 |
21031手 |
7947万 |
-0.14 |
-0.37% |
2022-05-11 |
37.00 |
39.25 |
36.66 |
37.86 |
43118手 |
16498万 |
1.05 |
2.85% |
2022-05-10 |
34.37 |
37.20 |
33.86 |
36.81 |
50378手 |
18249万 |
2.15 |
6.20% |
2022-05-09 |
33.88 |
35.70 |
33.58 |
34.66 |
26745手 |
9350万 |
0.78 |
2.30% |
2022-05-06 |
34.19 |
34.46 |
33.68 |
33.88 |
20731手 |
7059万 |
-1.13 |
-3.23% |
2022-05-05 |
35.05 |
35.50 |
34.12 |
35.01 |
34574手 |
12091万 |
-0.90 |
-2.51% |
2022-04-29 |
34.82 |
36.26 |
33.90 |
35.91 |
29550手 |
10409万 |
1.45 |
4.21% |
2022-04-28 |
35.01 |
35.36 |
33.31 |
34.46 |
35466手 |
12223万 |
-0.69 |
-1.96% |
2022-04-27 |
32.52 |
35.44 |
32.50 |
35.15 |
32276手 |
11013万 |
2.31 |
7.03% |
2022-04-26 |
34.46 |
35.10 |
32.71 |
32.84 |
31575手 |
10756万 |
-1.48 |
-4.31% |
2022-04-25 |
37.90 |
37.90 |
34.22 |
34.32 |
33154手 |
11879万 |
-3.69 |
-9.71% |
2022-04-22 |
37.73 |
38.88 |
37.21 |
38.01 |
30097手 |
11475万 |
0.43 |
1.14% |
2022-04-21 |
38.91 |
39.40 |
37.43 |
37.58 |
21532手 |
8287万 |
-0.99 |
-2.57% |
2022-04-20 |
39.48 |
39.91 |
38.57 |
38.57 |
16014手 |
6279万 |
-0.86 |
-2.18% |
2022-04-19 |
41.47 |
41.47 |
39.18 |
39.43 |
21401手 |
8534万 |
-1.23 |
-3.02% |
2022-04-18 |
39.06 |
41.44 |
38.20 |
40.66 |
27274手 |
11016万 |
1.90 |
4.90% |
2022-04-15 |
38.70 |
39.10 |
37.95 |
38.76 |
16297手 |
6268万 |
-0.19 |
-0.49% |
2022-04-14 |
38.92 |
39.25 |
38.08 |
38.95 |
19688手 |
7620万 |
0.35 |
0.91% |
2022-04-13 |
39.83 |
39.98 |
38.52 |
38.60 |
16363手 |
6398万 |
-1.57 |
-3.91% |
2022-04-12 |
39.50 |
40.40 |
39.13 |
40.17 |
22252手 |
8845万 |
0.79 |
2.01% |
2022-04-11 |
42.28 |
42.28 |
39.00 |
39.38 |
26365手 |
10534万 |
-2.30 |
-5.52% |
2022-04-08 |
42.98 |
43.35 |
41.34 |
41.68 |
21910手 |
9204万 |
-1.15 |
-2.69% |
2022-04-07 |
43.80 |
45.16 |
42.83 |
42.83 |
20409手 |
8957万 |
-1.45 |
-3.27% |
2022-04-06 |
44.98 |
45.03 |
44.08 |
44.28 |
24471手 |
10867万 |
-0.92 |
-2.04% |
2022-04-01 |
44.50 |
45.50 |
44.45 |
45.20 |
15345手 |
6904万 |
0.14 |
0.31% |
2022-03-31 |
45.88 |
45.88 |
44.86 |
45.06 |
16223手 |
7333万 |
-0.72 |
-1.57% |
2022-03-30 |
44.42 |
45.87 |
44.09 |
45.78 |
25657手 |
11636万 |
1.59 |
3.60% |
2022-03-29 |
45.00 |
45.77 |
44.00 |
44.19 |
22255手 |
9896万 |
-0.81 |
-1.80% |
2022-03-28 |
45.97 |
46.10 |
44.50 |
45.00 |
26322手 |
11817万 |
-1.18 |
-2.56% |
2022-03-25 |
47.54 |
48.58 |
45.80 |
46.18 |
32727手 |
15360万 |
-0.88 |
-1.87% |
2022-03-24 |
48.02 |
48.07 |
46.73 |
47.06 |
19821手 |
9326万 |
-1.11 |
-2.30% |
2022-03-23 |
48.18 |
48.98 |
47.40 |
48.17 |
24260手 |
11678万 |
0.40 |
0.84% |
2022-03-22 |
48.96 |
48.97 |
47.50 |
47.77 |
22303手 |
10673万 |
-0.81 |
-1.67% |
2022-03-21 |
49.67 |
50.40 |
48.21 |
48.58 |
31793手 |
15626万 |
-0.56 |
-1.14% |
2022-03-18 |
49.88 |
50.44 |
48.67 |
49.14 |
19561手 |
9628万 |
-0.99 |
-1.98% |
2022-03-17 |
49.02 |
51.30 |
49.02 |
50.13 |
35269手 |
17713万 |
1.27 |
2.60% |
2022-03-16 |
49.88 |
49.88 |
46.10 |
48.86 |
48325手 |
23131万 |
0.27 |
0.56% |
2022-03-15 |
51.95 |
51.95 |
48.59 |
48.59 |
37153手 |
18500万 |
-2.91 |
-5.65% |
2022-03-14 |
52.75 |
53.69 |
51.35 |
51.50 |
14584手 |
7619万 |
-1.33 |
-2.52% |
2022-03-11 |
51.50 |
52.99 |
49.98 |
52.83 |
28160手 |
14494万 |
0.87 |
1.67% |
2022-03-10 |
54.09 |
54.09 |
51.63 |
51.96 |
30168手 |
15834万 |
-0.56 |
-1.07% |
2022-03-09 |
55.35 |
55.45 |
51.28 |
52.52 |
29862手 |
15876万 |
-2.29 |
-4.18% |
2022-03-08 |
55.68 |
58.10 |
54.81 |
54.81 |
26958手 |
15178万 |
-0.98 |
-1.76% |
2022-03-07 |
59.00 |
59.10 |
55.55 |
55.79 |
23810手 |
13450万 |
-2.99 |
-5.09% |
2022-03-04 |
58.17 |
60.76 |
57.36 |
58.78 |
24867手 |
14712万 |
0.28 |
0.48% |
2022-03-03 |
60.26 |
60.87 |
58.17 |
58.50 |
24387手 |
14443万 |
-1.73 |
-2.87% |
2022-03-02 |
62.00 |
62.41 |
59.60 |
60.23 |
28373手 |
17159万 |
-2.19 |
-3.51% |
2022-03-01 |
63.38 |
64.24 |
62.08 |
62.42 |
19441手 |
12160万 |
-1.03 |
-1.62% |
2022-02-28 |
63.88 |
63.99 |
62.49 |
63.45 |
19531手 |
12342万 |
-0.40 |
-0.63% |
2022-02-25 |
64.79 |
66.64 |
63.51 |
63.85 |
19112手 |
12435万 |
-0.39 |
-0.61% |
2022-02-24 |
64.41 |
65.27 |
62.57 |
64.24 |
29630手 |
18923万 |
-0.18 |
-0.28% |
2022-02-23 |
62.02 |
65.88 |
62.02 |
64.42 |
31679手 |
20225万 |
2.44 |
3.94% |
2022-02-22 |
64.60 |
64.60 |
61.21 |
61.98 |
20581手 |
12786万 |
-1.83 |
-2.87% |
2022-02-21 |
63.70 |
64.28 |
63.16 |
63.81 |
10754手 |
6867万 |
-0.25 |
-0.39% |
2022-02-18 |
65.02 |
65.70 |
63.35 |
64.06 |
16762手 |
10714万 |
-1.66 |
-2.53% |
2022-02-17 |
65.29 |
66.49 |
64.04 |
65.72 |
12087手 |
7919万 |
0.62 |
0.95% |
2022-02-16 |
65.46 |
66.54 |
64.75 |
65.10 |
8967手 |
5851万 |
-0.12 |
-0.18% |
2022-02-15 |
64.60 |
65.80 |
64.05 |
65.22 |
16531手 |
10728万 |
0.52 |
0.80% |
2022-02-14 |
64.22 |
64.79 |
62.56 |
64.70 |
11865手 |
7591万 |
0.46 |
0.72% |
2022-02-11 |
63.69 |
64.88 |
63.60 |
64.24 |
13066手 |
8408万 |
-0.11 |
-0.17% |
2022-02-10 |
64.47 |
64.47 |
63.22 |
64.35 |
14122手 |
9022万 |
0.05 |
0.08% |
2022-02-09 |
63.13 |
64.47 |
62.52 |
64.30 |
13207手 |
8422万 |
1.30 |
2.06% |
2022-02-08 |
63.26 |
64.37 |
61.93 |
63.00 |
16355手 |
10306万 |
-0.02 |
-0.03% |
2022-02-07 |
63.32 |
66.00 |
62.40 |
63.02 |
20733手 |
13256万 |
-0.08 |
-0.13% |
2022-01-28 |
66.00 |
66.05 |
63.04 |
63.10 |
18338手 |
11705万 |
-1.08 |
-1.68% |
2022-01-27 |
67.20 |
67.49 |
63.96 |
64.18 |
24237手 |
15733万 |
-2.53 |
-3.79% |
2022-01-26 |
67.03 |
67.68 |
65.50 |
66.71 |
13273手 |
8848万 |
-0.29 |
-0.43% |
2022-01-25 |
69.86 |
69.86 |
65.99 |
67.00 |
22627手 |
15206万 |
-2.14 |
-3.10% |
2022-01-24 |
68.75 |
69.87 |
67.67 |
69.14 |
10267手 |
7101万 |
0.37 |
0.54% |
2022-01-21 |
68.00 |
68.92 |
67.07 |
68.77 |
15655手 |
10702万 |
0.61 |
0.90% |
2022-01-20 |
69.00 |
69.00 |
67.40 |
68.16 |
18653手 |
12673万 |
-0.14 |
-0.20% |
2022-01-19 |
70.97 |
71.94 |
68.00 |
68.30 |
27035手 |
18660万 |
-3.06 |
-4.29% |
2022-01-18 |
72.84 |
72.84 |
71.00 |
71.36 |
19554手 |
14047万 |
-0.94 |
-1.30% |
2022-01-17 |
72.18 |
72.90 |
70.50 |
72.30 |
20144手 |
14407万 |
0.12 |
0.17% |
2022-01-14 |
70.10 |
72.79 |
70.10 |
72.18 |
17143手 |
12294万 |
1.44 |
2.04% |
2022-01-13 |
69.90 |
70.80 |
68.00 |
70.74 |
20353手 |
14247万 |
0.84 |
1.20% |
2022-01-12 |
70.52 |
71.20 |
68.84 |
69.90 |
25729手 |
17925万 |
-0.70 |
-0.99% |
2022-01-11 |
70.64 |
72.46 |
69.88 |
70.60 |
22192手 |
15714万 |
-0.05 |
-0.07% |
2022-01-10 |
72.98 |
72.98 |
69.30 |
70.65 |
36201手 |
25548万 |
-2.21 |
-3.03% |
2022-01-07 |
73.96 |
73.96 |
71.71 |
72.86 |
22284手 |
16211万 |
-0.74 |
-1.00% |
2022-01-06 |
73.73 |
75.38 |
73.37 |
73.60 |
16072手 |
11904万 |
-0.21 |
-0.28% |
2022-01-05 |
76.36 |
77.00 |
73.30 |
73.81 |
23063手 |
17155万 |
-2.55 |
-3.34% |
2022-01-04 |
78.02 |
78.88 |
75.88 |
76.36 |
18229手 |
13985万 |
-2.21 |
-2.81% |
2021-12-31 |
78.33 |
79.37 |
77.50 |
78.57 |
24488手 |
19199万 |
0.47 |
0.60% |
2021-12-30 |
76.09 |
79.62 |
75.65 |
78.10 |
35754手 |
28048万 |
1.53 |
2.00% |
2021-12-29 |
77.23 |
77.61 |
74.60 |
76.57 |
43149手 |
32681万 |
-0.72 |
-0.93% |
2021-12-28 |
73.31 |
79.80 |
73.31 |
77.29 |
39761手 |
30882万 |
3.98 |
5.43% |
2021-12-27 |
74.00 |
75.68 |
72.69 |
73.31 |
29104手 |
21442万 |
-1.72 |
-2.29% |