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 |
2022-05-17 |
37.10 |
37.94 |
36.76 |
37.43 |
4204手 |
1567万 |
0.02 |
0.05% |
2022-05-16 |
37.89 |
38.86 |
37.28 |
37.41 |
4657手 |
1764万 |
-0.12 |
-0.32% |
2022-05-13 |
38.00 |
38.80 |
37.31 |
37.53 |
4671手 |
1762万 |
-0.52 |
-1.37% |
2022-05-12 |
36.75 |
38.18 |
36.75 |
38.05 |
5917手 |
2232万 |
0.85 |
2.29% |
2022-05-11 |
36.56 |
38.70 |
36.56 |
37.20 |
7474手 |
2826万 |
0.38 |
1.03% |
2022-05-10 |
35.05 |
37.11 |
34.88 |
36.82 |
5014手 |
1823万 |
0.80 |
2.22% |
2022-05-09 |
35.77 |
36.96 |
35.15 |
36.02 |
4874手 |
1765万 |
0.50 |
1.41% |
2022-05-06 |
34.56 |
36.35 |
34.56 |
35.52 |
4507手 |
1610万 |
-0.27 |
-0.75% |
2022-05-05 |
35.63 |
36.65 |
35.30 |
35.79 |
8953手 |
3211万 |
-0.29 |
-0.80% |
2022-04-29 |
34.70 |
36.50 |
34.45 |
36.08 |
7147手 |
2539万 |
1.23 |
3.53% |
2022-04-28 |
35.13 |
35.41 |
33.50 |
34.85 |
10987手 |
3757万 |
-0.63 |
-1.78% |
2022-04-27 |
35.61 |
35.82 |
32.72 |
35.48 |
10412手 |
3553万 |
-0.20 |
-0.56% |
2022-04-26 |
38.08 |
38.24 |
35.39 |
35.68 |
13943手 |
5107万 |
-3.92 |
-9.90% |
2022-04-25 |
42.32 |
47.17 |
38.88 |
39.60 |
9801手 |
4013万 |
-3.67 |
-8.48% |
2022-04-22 |
44.82 |
45.19 |
42.80 |
43.27 |
4833手 |
2113万 |
-1.65 |
-3.67% |
2022-04-21 |
47.00 |
47.00 |
44.65 |
44.92 |
2928手 |
1340万 |
-1.88 |
-4.02% |
2022-04-20 |
46.51 |
47.48 |
46.34 |
46.80 |
2815手 |
1321万 |
0.28 |
0.60% |
2022-04-19 |
47.50 |
47.50 |
45.88 |
46.52 |
3653手 |
1694万 |
-0.32 |
-0.68% |
2022-04-18 |
45.70 |
47.48 |
44.04 |
46.84 |
4636手 |
2136万 |
1.09 |
2.38% |
2022-04-15 |
45.78 |
46.59 |
44.67 |
45.75 |
6874手 |
3128万 |
-0.91 |
-1.95% |
2022-04-14 |
47.10 |
48.90 |
46.39 |
46.66 |
5626手 |
2660万 |
0.37 |
0.80% |
2022-04-13 |
47.67 |
47.67 |
45.66 |
46.29 |
3303手 |
1535万 |
-1.31 |
-2.75% |
2022-04-12 |
47.98 |
48.21 |
46.37 |
47.60 |
5982手 |
2821万 |
-0.40 |
-0.83% |
2022-04-11 |
48.11 |
49.53 |
47.43 |
48.00 |
4278手 |
2063万 |
-1.05 |
-2.14% |
2022-04-08 |
49.50 |
49.90 |
48.11 |
49.05 |
4924手 |
2404万 |
-0.47 |
-0.95% |
2022-04-07 |
51.00 |
52.18 |
49.51 |
49.52 |
7573手 |
3812万 |
-1.78 |
-3.47% |
2022-04-06 |
53.21 |
53.22 |
50.60 |
51.30 |
7521手 |
3878万 |
-2.55 |
-4.74% |
2022-04-01 |
53.58 |
54.19 |
52.69 |
53.85 |
2471手 |
1323万 |
-0.45 |
-0.83% |
2022-03-31 |
54.00 |
54.90 |
53.21 |
54.30 |
3529手 |
1908万 |
0.17 |
0.31% |
2022-03-30 |
52.64 |
54.87 |
52.35 |
54.13 |
6882手 |
3720万 |
2.14 |
4.12% |
2022-03-29 |
55.30 |
55.30 |
51.60 |
51.99 |
3945手 |
2071万 |
-2.16 |
-3.99% |
2022-03-28 |
54.48 |
54.73 |
52.40 |
54.15 |
3804手 |
2043万 |
0.00 |
0.00% |
2022-03-25 |
54.43 |
55.88 |
53.82 |
54.15 |
4105手 |
2247万 |
0.17 |
0.32% |
2022-03-24 |
56.00 |
57.13 |
53.80 |
53.98 |
6013手 |
3278万 |
-2.60 |
-4.59% |
2022-03-23 |
55.30 |
56.79 |
54.05 |
56.58 |
4229手 |
2357万 |
0.50 |
0.89% |
2022-03-22 |
55.00 |
56.79 |
54.21 |
56.08 |
3799手 |
2106万 |
0.88 |
1.59% |
2022-03-21 |
53.72 |
55.88 |
53.20 |
55.20 |
5319手 |
2925万 |
1.20 |
2.22% |
2022-03-18 |
56.20 |
56.30 |
53.53 |
54.00 |
5236手 |
2838万 |
-1.80 |
-3.23% |
2022-03-17 |
55.93 |
57.00 |
55.10 |
55.80 |
4956手 |
2780万 |
0.95 |
1.73% |
2022-03-16 |
53.96 |
55.15 |
52.16 |
54.85 |
9017手 |
4854万 |
1.51 |
2.83% |
2022-03-15 |
57.99 |
57.99 |
53.03 |
53.34 |
5349手 |
2999万 |
-3.96 |
-6.91% |
2022-03-14 |
56.33 |
58.66 |
56.33 |
57.30 |
4583手 |
2641万 |
-0.59 |
-1.02% |
2022-03-11 |
57.80 |
58.42 |
56.32 |
57.89 |
4282手 |
2453万 |
-0.91 |
-1.55% |
2022-03-10 |
57.53 |
60.60 |
57.41 |
58.80 |
6186手 |
3657万 |
2.16 |
3.81% |
2022-03-09 |
59.00 |
59.39 |
54.51 |
56.64 |
5529手 |
3143万 |
-2.02 |
-3.44% |
2022-03-08 |
57.80 |
60.18 |
56.07 |
58.66 |
8646手 |
5051万 |
0.43 |
0.74% |
2022-03-07 |
60.87 |
60.87 |
57.44 |
58.23 |
3500手 |
2041万 |
-1.10 |
-1.85% |
2022-03-04 |
60.58 |
60.58 |
58.90 |
59.33 |
4152手 |
2480万 |
-0.88 |
-1.46% |
2022-03-03 |
61.80 |
62.09 |
60.00 |
60.21 |
4319手 |
2614万 |
-1.05 |
-1.71% |
2022-03-02 |
61.49 |
61.76 |
60.52 |
61.26 |
3021手 |
1850万 |
-0.03 |
-0.05% |
2022-03-01 |
63.52 |
64.79 |
60.47 |
61.29 |
6611手 |
4096万 |
-2.41 |
-3.78% |
2022-02-28 |
61.41 |
64.85 |
60.85 |
63.70 |
7232手 |
4578万 |
2.30 |
3.75% |
2022-02-25 |
60.50 |
61.89 |
60.04 |
61.40 |
3251手 |
1992万 |
1.04 |
1.72% |
2022-02-24 |
62.14 |
63.16 |
59.16 |
60.36 |
5212手 |
3183万 |
-2.01 |
-3.22% |
2022-02-23 |
59.89 |
62.75 |
59.88 |
62.37 |
4796手 |
2950万 |
1.66 |
2.73% |
2022-02-22 |
62.67 |
63.29 |
60.30 |
60.71 |
5715手 |
3509万 |
-1.71 |
-2.74% |
2022-02-21 |
60.46 |
63.35 |
60.03 |
62.42 |
7877手 |
4890万 |
1.67 |
2.75% |
2022-02-18 |
61.30 |
62.10 |
60.16 |
60.75 |
4010手 |
2440万 |
-0.36 |
-0.59% |
2022-02-17 |
60.45 |
61.88 |
59.63 |
61.11 |
4751手 |
2907万 |
1.02 |
1.70% |
2022-02-16 |
62.12 |
62.22 |
60.01 |
60.09 |
3645手 |
2213万 |
-0.93 |
-1.52% |
2022-02-15 |
59.79 |
61.98 |
59.62 |
61.02 |
4604手 |
2819万 |
1.23 |
2.06% |
2022-02-14 |
59.54 |
61.16 |
57.27 |
59.79 |
5310手 |
3190万 |
0.84 |
1.43% |
2022-02-11 |
61.99 |
61.99 |
58.55 |
58.95 |
5661手 |
3376万 |
-2.29 |
-3.74% |
2022-02-10 |
63.20 |
63.55 |
60.18 |
61.24 |
7934手 |
4849万 |
-1.63 |
-2.59% |
2022-02-09 |
63.94 |
64.69 |
61.72 |
62.87 |
11202手 |
7028万 |
-1.53 |
-2.38% |
2022-02-08 |
64.36 |
66.30 |
64.00 |
64.40 |
4623手 |
3016万 |
-0.75 |
-1.15% |
2022-02-07 |
68.10 |
68.30 |
63.23 |
65.15 |
7314手 |
4755万 |
-1.38 |
-2.07% |
2022-01-28 |
68.09 |
68.75 |
65.43 |
66.53 |
8658手 |
5756万 |
-0.67 |
-1.00% |
2022-01-27 |
71.29 |
72.01 |
67.20 |
67.20 |
8057手 |
5557万 |
-3.62 |
-5.11% |
2022-01-26 |
68.78 |
72.49 |
65.02 |
70.82 |
14149手 |
9916万 |
-2.18 |
-2.99% |
2022-01-25 |
75.44 |
76.88 |
71.82 |
73.00 |
6822手 |
5035万 |
-2.50 |
-3.31% |
2022-01-24 |
70.52 |
76.44 |
70.52 |
75.50 |
5203手 |
3886万 |
1.57 |
2.12% |
2022-01-21 |
76.00 |
76.00 |
71.72 |
73.93 |
6423手 |
4725万 |
-1.79 |
-2.36% |
2022-01-20 |
80.08 |
80.08 |
72.99 |
75.72 |
8957手 |
6775万 |
-1.75 |
-2.26% |
2022-01-19 |
78.00 |
81.11 |
76.23 |
77.47 |
5861手 |
4561万 |
-1.81 |
-2.28% |
2022-01-18 |
83.89 |
83.89 |
78.76 |
79.28 |
9995手 |
8005万 |
-3.59 |
-4.33% |
2022-01-17 |
75.73 |
84.96 |
75.23 |
82.87 |
14686手 |
11897万 |
7.64 |
10.16% |
2022-01-14 |
72.87 |
77.24 |
72.81 |
75.23 |
7142手 |
5415万 |
1.61 |
2.19% |
2022-01-13 |
75.00 |
76.91 |
73.31 |
73.62 |
6175手 |
4628万 |
-2.03 |
-2.68% |
2022-01-12 |
74.24 |
77.43 |
74.22 |
75.65 |
13108手 |
9898万 |
-0.10 |
-0.13% |
2022-01-11 |
80.41 |
81.33 |
75.00 |
75.75 |
13431手 |
10327万 |
-5.16 |
-6.38% |
2022-01-10 |
80.08 |
83.50 |
75.81 |
80.91 |
14635手 |
11760万 |
0.30 |
0.37% |
2022-01-07 |
84.67 |
86.74 |
80.12 |
80.61 |
10531手 |
8682万 |
-5.19 |
-6.05% |
2022-01-06 |
86.63 |
88.00 |
84.67 |
85.80 |
7332手 |
6333万 |
0.63 |
0.74% |
2022-01-05 |
90.45 |
90.45 |
83.00 |
85.17 |
12078手 |
10349万 |
-5.28 |
-5.84% |
2022-01-04 |
87.20 |
91.30 |
86.16 |
90.45 |
9565手 |
8581万 |
2.75 |
3.14% |
2021-12-31 |
89.49 |
90.80 |
85.41 |
87.70 |
7930手 |
6987万 |
-1.40 |
-1.57% |
2021-12-30 |
87.98 |
90.47 |
84.78 |
89.10 |
9002手 |
7876万 |
0.76 |
0.86% |
2021-12-29 |
83.39 |
89.49 |
83.39 |
88.34 |
9747手 |
8488万 |
3.80 |
4.50% |
2021-12-28 |
87.37 |
87.77 |
84.45 |
84.54 |
7294手 |
6250万 |
-2.30 |
-2.65% |
2021-12-27 |
87.64 |
88.42 |
83.23 |
86.84 |
13581手 |
11630万 |
-0.95 |
-1.08% |
2021-12-24 |
89.14 |
90.58 |
85.81 |
87.79 |
10977手 |
9644万 |
0.26 |
0.30% |
2021-12-23 |
84.10 |
88.86 |
82.77 |
87.53 |
13388手 |
11485万 |
2.53 |
2.98% |
2021-12-22 |
82.37 |
85.18 |
80.63 |
85.00 |
11713手 |
9740万 |
2.36 |
2.86% |
2021-12-21 |
79.53 |
83.48 |
78.10 |
82.64 |
11415手 |
9256万 |
3.43 |
4.33% |
2021-12-20 |
77.88 |
82.25 |
77.43 |
79.21 |
11976手 |
9599万 |
0.31 |
0.39% |
2021-12-17 |
75.65 |
80.50 |
75.30 |
78.90 |
19381手 |
15060万 |
3.24 |
4.28% |
2021-12-16 |
82.96 |
84.99 |
75.20 |
75.66 |
21753手 |
17166万 |
-5.18 |
-6.41% |
2021-12-15 |
76.31 |
82.80 |
74.31 |
80.84 |
26612手 |
21103万 |
5.08 |
6.71% |
2021-12-14 |
75.99 |
78.20 |
75.02 |
75.76 |
13071手 |
9980万 |
-0.61 |
-0.80% |
2021-12-13 |
74.00 |
77.50 |
71.28 |
76.37 |
14261手 |
10670万 |
3.71 |
5.11% |
2021-12-10 |
75.00 |
75.00 |
69.73 |
72.66 |
12902手 |
9282万 |
-0.79 |
-1.08% |
2021-12-09 |
69.53 |
74.49 |
68.83 |
73.45 |
17480手 |
12663万 |
3.92 |
5.64% |
2021-12-08 |
69.98 |
72.09 |
69.14 |
69.53 |
9726手 |
6819万 |
0.91 |
1.33% |
2021-12-07 |
72.01 |
72.90 |
67.90 |
68.62 |
16657手 |
11569万 |
-3.39 |
-4.71% |
2021-12-06 |
76.52 |
76.79 |
71.68 |
72.01 |
14711手 |
10833万 |
-3.14 |
-4.18% |
2021-12-03 |
75.50 |
78.79 |
75.07 |
75.15 |
17659手 |
13557万 |
0.60 |
0.81% |
2021-12-02 |
81.60 |
81.60 |
73.99 |
74.55 |
19965手 |
15097万 |
-6.38 |
-7.88% |
2021-12-01 |
71.21 |
83.31 |
71.21 |
80.93 |
30002手 |
24012万 |
7.78 |
10.64% |
2021-11-30 |
68.98 |
74.30 |
68.53 |
73.15 |
28468手 |
20528万 |
4.65 |
6.79% |
2021-11-29 |
67.20 |
69.99 |
67.20 |
68.50 |
13145手 |
9027万 |
0.67 |
0.99% |
2021-11-26 |
68.48 |
70.43 |
66.50 |
67.83 |
21573手 |
14751万 |
-0.94 |
-1.37% |
2021-11-25 |
68.80 |
70.98 |
68.44 |
68.77 |
11715手 |
8160万 |
-1.21 |
-1.73% |
2021-11-24 |
68.33 |
70.50 |
67.68 |
69.98 |
13741手 |
9533万 |
1.16 |
1.69% |
2021-11-23 |
68.18 |
70.13 |
67.30 |
68.82 |
18044手 |
12359万 |
-0.02 |
-0.03% |
2021-11-22 |
71.00 |
72.00 |
68.32 |
68.84 |
22982手 |
15968万 |
-1.94 |
-2.74% |
2021-11-19 |
64.74 |
73.00 |
64.00 |
70.78 |
35243手 |
24777万 |
5.97 |
9.21% |
2021-11-18 |
66.20 |
70.50 |
64.01 |
64.81 |
28907手 |
19617万 |
-2.29 |
-3.41% |
2021-11-17 |
66.49 |
67.75 |
65.10 |
67.10 |
15086手 |
10060万 |
0.10 |
0.15% |