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 |
51.41 |
52.54 |
51.04 |
51.60 |
6030手 |
3123万 |
-0.03 |
-0.06% |
2022-06-22 |
55.41 |
56.00 |
51.60 |
51.63 |
8050手 |
4284万 |
-4.34 |
-7.75% |
2022-06-21 |
56.80 |
56.80 |
55.02 |
55.97 |
3399手 |
1896万 |
-1.23 |
-2.15% |
2022-06-20 |
57.09 |
59.41 |
56.00 |
57.20 |
5152手 |
2959万 |
0.17 |
0.30% |
2022-06-17 |
56.00 |
58.48 |
55.20 |
57.03 |
3468手 |
1976万 |
0.95 |
1.69% |
2022-06-16 |
55.87 |
57.95 |
54.15 |
56.08 |
4784手 |
2718万 |
1.02 |
1.85% |
2022-06-15 |
54.80 |
56.66 |
53.60 |
55.06 |
4829手 |
2679万 |
0.69 |
1.27% |
2022-06-14 |
54.60 |
55.99 |
52.83 |
54.37 |
4772手 |
2579万 |
-1.67 |
-2.98% |
2022-06-13 |
54.80 |
56.80 |
54.58 |
56.04 |
5400手 |
3003万 |
-0.66 |
-1.16% |
2022-06-10 |
56.60 |
57.72 |
55.90 |
56.70 |
4801手 |
2726万 |
0.10 |
0.18% |
2022-06-09 |
56.55 |
57.79 |
55.79 |
56.60 |
5279手 |
3003万 |
-0.52 |
-0.91% |
2022-06-08 |
60.36 |
60.36 |
56.50 |
57.12 |
9213手 |
5298万 |
-3.24 |
-5.37% |
2022-06-07 |
58.84 |
60.39 |
57.98 |
60.36 |
7706手 |
4543万 |
1.16 |
1.96% |
2022-06-06 |
56.66 |
61.00 |
56.19 |
59.20 |
15093手 |
8969万 |
3.17 |
5.66% |
2022-06-02 |
52.56 |
56.40 |
52.28 |
56.03 |
8122手 |
4450万 |
3.25 |
6.16% |
2022-06-01 |
50.20 |
54.60 |
50.20 |
52.78 |
8745手 |
4626万 |
2.31 |
4.58% |
2022-05-31 |
50.29 |
52.28 |
49.59 |
50.47 |
6632手 |
3357万 |
-0.81 |
-1.58% |
2022-05-30 |
48.63 |
52.64 |
48.09 |
51.28 |
5841手 |
2974万 |
2.47 |
5.06% |
2022-05-27 |
49.10 |
49.98 |
47.35 |
48.81 |
4749手 |
2306万 |
-0.30 |
-0.61% |
2022-05-26 |
48.07 |
49.86 |
45.63 |
49.11 |
8477手 |
4040万 |
1.11 |
2.31% |
2022-05-25 |
46.30 |
49.49 |
46.30 |
48.00 |
6272手 |
3020万 |
1.74 |
3.76% |
2022-05-24 |
47.80 |
51.30 |
45.81 |
46.26 |
8618手 |
4207万 |
-0.72 |
-1.53% |
2022-05-23 |
47.78 |
48.74 |
46.70 |
46.98 |
3181手 |
1499万 |
-0.61 |
-1.28% |
2022-05-20 |
46.28 |
48.00 |
46.02 |
47.59 |
3392手 |
1601万 |
1.26 |
2.72% |
2022-05-19 |
46.08 |
47.08 |
46.08 |
46.33 |
2670手 |
1242万 |
-1.07 |
-2.26% |
2022-05-18 |
47.20 |
48.38 |
45.90 |
47.40 |
4588手 |
2164万 |
0.90 |
1.94% |
2022-05-17 |
45.64 |
46.82 |
44.71 |
46.50 |
4744手 |
2171万 |
0.50 |
1.09% |
2022-05-16 |
48.00 |
48.24 |
45.75 |
46.00 |
3485手 |
1634万 |
-1.14 |
-2.42% |
2022-05-13 |
47.10 |
48.41 |
46.49 |
47.14 |
2482手 |
1177万 |
-0.36 |
-0.76% |
2022-05-12 |
47.11 |
48.98 |
46.50 |
47.50 |
4516手 |
2155万 |
0.03 |
0.06% |
2022-05-11 |
48.44 |
50.07 |
47.00 |
47.47 |
7883手 |
3808万 |
-0.25 |
-0.52% |
2022-05-10 |
45.80 |
49.49 |
44.63 |
47.72 |
8930手 |
4276万 |
1.35 |
2.91% |
2022-05-09 |
49.27 |
49.44 |
45.13 |
46.37 |
8953手 |
4185万 |
-1.28 |
-2.69% |
2022-05-06 |
48.00 |
51.55 |
45.01 |
47.65 |
13900手 |
6647万 |
0.16 |
0.34% |
2022-05-05 |
41.44 |
48.98 |
41.21 |
47.49 |
13773手 |
6325万 |
6.28 |
15.24% |
2022-04-29 |
40.00 |
41.58 |
38.30 |
41.21 |
6589手 |
2644万 |
1.41 |
3.54% |
2022-04-28 |
40.98 |
40.98 |
38.77 |
39.80 |
8228手 |
3264万 |
-1.42 |
-3.44% |
2022-04-27 |
40.80 |
41.51 |
38.56 |
41.22 |
7940手 |
3157万 |
0.62 |
1.53% |
2022-04-26 |
41.50 |
43.19 |
40.11 |
40.60 |
6658手 |
2798万 |
-0.62 |
-1.50% |
2022-04-25 |
43.31 |
44.45 |
41.10 |
41.22 |
9464手 |
3985万 |
-3.48 |
-7.79% |
2022-04-22 |
42.45 |
46.19 |
40.66 |
44.70 |
15423手 |
6821万 |
2.70 |
6.43% |
2022-04-21 |
40.94 |
44.22 |
40.94 |
42.00 |
10715手 |
4594万 |
0.50 |
1.21% |
2022-04-20 |
42.55 |
43.56 |
41.13 |
41.50 |
3135手 |
1322万 |
-0.80 |
-1.89% |
2022-04-19 |
44.52 |
44.52 |
41.16 |
42.30 |
7322手 |
3113万 |
-2.23 |
-5.01% |
2022-04-18 |
38.77 |
44.88 |
38.58 |
44.53 |
11522手 |
4888万 |
6.00 |
15.57% |
2022-04-15 |
41.44 |
41.44 |
38.01 |
38.53 |
9560手 |
3741万 |
-2.30 |
-5.63% |
2022-04-14 |
42.96 |
42.97 |
40.05 |
40.83 |
7052手 |
2906万 |
-1.95 |
-4.56% |
2022-04-13 |
44.70 |
45.49 |
40.00 |
42.78 |
8824手 |
3768万 |
-2.92 |
-6.39% |
2022-04-12 |
49.10 |
49.10 |
44.80 |
45.70 |
14139手 |
6535万 |
-2.91 |
-5.99% |
2022-04-11 |
47.69 |
49.80 |
46.61 |
48.61 |
14176手 |
6822万 |
0.07 |
0.14% |
2022-04-08 |
45.17 |
49.85 |
43.54 |
48.54 |
16426手 |
7758万 |
3.36 |
7.44% |
2022-04-07 |
45.54 |
46.70 |
44.53 |
45.18 |
15432手 |
7023万 |
-0.36 |
-0.79% |
2022-04-06 |
43.30 |
46.67 |
43.17 |
45.54 |
9497手 |
4335万 |
2.24 |
5.17% |
2022-04-01 |
42.21 |
43.36 |
42.07 |
43.30 |
3886手 |
1666万 |
0.99 |
2.34% |
2022-03-31 |
41.43 |
43.10 |
40.23 |
42.31 |
3663手 |
1549万 |
0.81 |
1.95% |
2022-03-30 |
40.50 |
42.20 |
40.50 |
41.50 |
4427手 |
1834万 |
1.79 |
4.51% |
2022-03-29 |
41.01 |
41.71 |
39.02 |
39.71 |
7029手 |
2810万 |
-1.17 |
-2.86% |
2022-03-28 |
40.68 |
42.18 |
39.66 |
40.88 |
3637手 |
1488万 |
0.78 |
1.95% |
2022-03-25 |
40.87 |
41.70 |
40.01 |
40.10 |
2990手 |
1218万 |
-0.77 |
-1.88% |
2022-03-24 |
41.88 |
42.87 |
40.60 |
40.87 |
6558手 |
2713万 |
-1.60 |
-3.77% |
2022-03-23 |
42.11 |
44.17 |
41.15 |
42.47 |
5366手 |
2309万 |
0.08 |
0.19% |
2022-03-22 |
44.40 |
44.40 |
41.33 |
42.39 |
5040手 |
2138万 |
-2.09 |
-4.70% |
2022-03-21 |
45.30 |
45.77 |
43.50 |
44.48 |
2136手 |
948万 |
-1.03 |
-2.26% |
2022-03-18 |
45.99 |
46.99 |
44.14 |
45.51 |
2934手 |
1330万 |
-0.63 |
-1.36% |
2022-03-17 |
43.80 |
46.74 |
42.50 |
46.14 |
5467手 |
2480万 |
2.85 |
6.58% |
2022-03-16 |
42.31 |
44.51 |
41.66 |
43.29 |
4882手 |
2110万 |
1.86 |
4.49% |
2022-03-15 |
44.50 |
45.81 |
41.43 |
41.43 |
2396手 |
1060万 |
-3.66 |
-8.12% |
2022-03-14 |
46.88 |
46.88 |
44.53 |
45.09 |
2286手 |
1041万 |
-2.31 |
-4.87% |
2022-03-11 |
44.11 |
47.52 |
42.24 |
47.40 |
3930手 |
1781万 |
1.55 |
3.38% |
2022-03-10 |
45.50 |
47.30 |
44.11 |
45.85 |
2665手 |
1235万 |
0.76 |
1.69% |
2022-03-09 |
46.01 |
47.30 |
42.02 |
45.09 |
3052手 |
1359万 |
-1.90 |
-4.04% |
2022-03-08 |
47.00 |
48.59 |
45.76 |
46.99 |
2468手 |
1153万 |
-0.49 |
-1.03% |
2022-03-07 |
48.70 |
48.70 |
47.24 |
47.48 |
1997手 |
955万 |
-1.54 |
-3.14% |
2022-03-04 |
49.99 |
49.99 |
48.00 |
49.02 |
2944手 |
1437万 |
-0.26 |
-0.53% |
2022-03-03 |
49.72 |
50.05 |
48.88 |
49.28 |
1775手 |
875万 |
-0.72 |
-1.44% |
2022-03-02 |
49.51 |
50.97 |
48.51 |
50.00 |
3008手 |
1493万 |
0.00 |
0.00% |
2022-03-01 |
49.11 |
50.66 |
47.15 |
50.00 |
6076手 |
3025万 |
1.00 |
2.04% |
2022-02-28 |
50.95 |
51.98 |
48.00 |
49.00 |
10335手 |
5069万 |
-1.31 |
-2.60% |
2022-02-25 |
49.45 |
51.34 |
48.68 |
50.31 |
2789手 |
1398万 |
0.86 |
1.74% |
2022-02-24 |
52.34 |
53.18 |
49.06 |
49.45 |
1801手 |
917万 |
-2.89 |
-5.52% |
2022-02-23 |
50.51 |
52.84 |
50.36 |
52.34 |
2284手 |
1189万 |
1.80 |
3.56% |
2022-02-22 |
50.09 |
52.39 |
49.78 |
50.54 |
1676手 |
848万 |
-0.57 |
-1.11% |
2022-02-21 |
50.43 |
52.50 |
50.43 |
51.11 |
1641手 |
849万 |
-0.29 |
-0.56% |
2022-02-18 |
50.13 |
52.40 |
50.13 |
51.40 |
1835手 |
936万 |
0.20 |
0.39% |
2022-02-17 |
50.16 |
52.51 |
49.02 |
51.20 |
4544手 |
2331万 |
1.03 |
2.05% |
2022-02-16 |
49.00 |
50.85 |
48.08 |
50.17 |
1895手 |
944万 |
1.61 |
3.31% |
2022-02-15 |
48.07 |
48.95 |
46.39 |
48.56 |
1575手 |
757万 |
0.00 |
0.00% |
2022-02-14 |
50.15 |
50.15 |
41.00 |
48.56 |
2617手 |
1261万 |
-1.44 |
-2.88% |
2022-02-11 |
50.20 |
50.99 |
48.88 |
50.00 |
1956手 |
978万 |
-0.20 |
-0.40% |
2022-02-10 |
52.20 |
53.69 |
49.07 |
50.20 |
3852手 |
1937万 |
-2.15 |
-4.11% |
2022-02-09 |
51.31 |
52.53 |
50.55 |
52.35 |
2226手 |
1151万 |
1.04 |
2.03% |
2022-02-08 |
53.24 |
54.08 |
50.88 |
51.31 |
2280手 |
1182万 |
-1.92 |
-3.61% |
2022-02-07 |
56.70 |
56.70 |
52.82 |
53.23 |
2976手 |
1616万 |
-2.95 |
-5.25% |
2022-01-28 |
54.51 |
57.50 |
52.00 |
56.18 |
3727手 |
2078万 |
1.68 |
3.08% |
2022-01-27 |
59.06 |
59.06 |
54.00 |
54.50 |
3122手 |
1731万 |
-4.55 |
-7.71% |
2022-01-26 |
59.68 |
61.39 |
57.50 |
59.05 |
3291手 |
1939万 |
-2.43 |
-3.95% |
2022-01-25 |
60.08 |
61.99 |
58.88 |
61.48 |
5314手 |
3235万 |
0.06 |
0.10% |
2022-01-24 |
61.65 |
62.36 |
58.65 |
61.42 |
7323手 |
4428万 |
-0.23 |
-0.37% |
2022-01-21 |
57.79 |
63.88 |
55.58 |
61.65 |
13935手 |
8393万 |
4.25 |
7.40% |
2022-01-20 |
57.87 |
58.55 |
56.19 |
57.40 |
5070手 |
2909万 |
-0.47 |
-0.81% |
2022-01-19 |
58.51 |
59.00 |
56.03 |
57.87 |
5223手 |
3032万 |
0.27 |
0.47% |
2022-01-18 |
57.85 |
59.43 |
57.21 |
57.60 |
3755手 |
2179万 |
0.39 |
0.68% |
2022-01-17 |
56.80 |
58.18 |
55.45 |
57.21 |
4075手 |
2343万 |
0.52 |
0.92% |
2022-01-14 |
56.49 |
57.69 |
55.50 |
56.69 |
1934手 |
1095万 |
0.20 |
0.35% |
2022-01-13 |
59.45 |
59.71 |
56.16 |
56.49 |
2429手 |
1396万 |
-1.51 |
-2.60% |
2022-01-12 |
57.33 |
58.32 |
56.66 |
58.00 |
3544手 |
2047万 |
-0.49 |
-0.84% |
2022-01-11 |
58.25 |
61.75 |
55.34 |
58.49 |
10264手 |
6096万 |
0.24 |
0.41% |
2022-01-10 |
56.66 |
58.47 |
52.79 |
58.25 |
7966手 |
4410万 |
1.76 |
3.12% |
2022-01-07 |
57.88 |
58.71 |
55.80 |
56.49 |
4001手 |
2273万 |
-1.10 |
-1.91% |
2022-01-06 |
56.49 |
62.30 |
56.49 |
57.59 |
7711手 |
4571万 |
1.10 |
1.95% |