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 |
38.55 |
39.25 |
38.22 |
39.25 |
9399手 |
3641万 |
0.65 |
1.68% |
2022-06-22 |
39.60 |
39.77 |
38.45 |
38.60 |
5769手 |
2248万 |
-0.87 |
-2.20% |
2022-06-21 |
39.76 |
39.93 |
39.01 |
39.47 |
7836手 |
3097万 |
-0.32 |
-0.80% |
2022-06-20 |
40.11 |
40.39 |
39.37 |
39.79 |
10340手 |
4115万 |
-0.29 |
-0.72% |
2022-06-17 |
38.65 |
40.18 |
38.51 |
40.08 |
14436手 |
5690万 |
1.40 |
3.62% |
2022-06-16 |
38.85 |
39.69 |
38.60 |
38.68 |
16437手 |
6456万 |
-0.26 |
-0.67% |
2022-06-15 |
39.01 |
39.74 |
38.85 |
38.94 |
9063手 |
3558万 |
-0.04 |
-0.10% |
2022-06-14 |
39.64 |
39.64 |
38.01 |
38.98 |
13106手 |
5069万 |
-0.78 |
-1.96% |
2022-06-13 |
39.39 |
40.20 |
39.01 |
39.76 |
10031手 |
3976万 |
0.22 |
0.56% |
2022-06-10 |
38.72 |
39.82 |
38.60 |
39.54 |
6473手 |
2551万 |
0.48 |
1.23% |
2022-06-09 |
39.70 |
39.90 |
38.77 |
39.06 |
7048手 |
2760万 |
-0.72 |
-1.81% |
2022-06-08 |
40.10 |
40.44 |
38.93 |
39.78 |
12356手 |
4892万 |
-0.21 |
-0.53% |
2022-06-07 |
40.74 |
40.74 |
39.70 |
39.99 |
12723手 |
5097万 |
-0.75 |
-1.84% |
2022-06-06 |
40.68 |
41.36 |
40.39 |
40.74 |
20647手 |
8439万 |
0.08 |
0.20% |
2022-06-02 |
39.00 |
40.79 |
38.63 |
40.66 |
28421手 |
11318万 |
1.82 |
4.69% |
2022-06-01 |
38.80 |
40.25 |
38.50 |
38.84 |
20869手 |
8200万 |
1.57 |
4.21% |
2022-05-31 |
36.09 |
37.50 |
35.51 |
37.27 |
8524手 |
3137万 |
1.19 |
3.30% |
2022-05-30 |
35.60 |
36.18 |
35.37 |
36.08 |
5162手 |
1848万 |
0.50 |
1.41% |
2022-05-27 |
35.69 |
35.93 |
35.16 |
35.58 |
5450手 |
1939万 |
0.06 |
0.17% |
2022-05-26 |
35.46 |
35.77 |
34.91 |
35.52 |
4851手 |
1718万 |
-0.19 |
-0.53% |
2022-05-25 |
34.83 |
35.71 |
34.83 |
35.71 |
6087手 |
2153万 |
0.77 |
2.20% |
2022-05-24 |
36.54 |
36.87 |
34.91 |
34.94 |
7795手 |
2792万 |
-1.76 |
-4.80% |
2022-05-23 |
36.51 |
36.88 |
36.14 |
36.70 |
5184手 |
1891万 |
0.34 |
0.94% |
2022-05-20 |
36.37 |
36.70 |
36.12 |
36.36 |
4869手 |
1771万 |
-0.02 |
-0.06% |
2022-05-19 |
35.71 |
36.48 |
35.15 |
36.38 |
6968手 |
2508万 |
0.47 |
1.31% |
2022-05-18 |
35.64 |
35.99 |
35.52 |
35.91 |
4352手 |
1561万 |
0.27 |
0.76% |
2022-05-17 |
35.70 |
35.80 |
35.17 |
35.64 |
4422手 |
1570万 |
0.19 |
0.54% |
2022-05-16 |
36.18 |
36.18 |
35.21 |
35.45 |
5775手 |
2060万 |
-0.34 |
-0.95% |
2022-05-13 |
35.87 |
36.07 |
35.50 |
35.79 |
4135手 |
1476万 |
-0.07 |
-0.20% |
2022-05-12 |
35.15 |
36.13 |
35.15 |
35.86 |
7144手 |
2554万 |
0.40 |
1.13% |
2022-05-11 |
35.40 |
36.22 |
35.06 |
35.46 |
10667手 |
3816万 |
0.26 |
0.74% |
2022-05-10 |
33.91 |
35.38 |
33.82 |
35.20 |
8932手 |
3125万 |
1.08 |
3.17% |
2022-05-09 |
33.50 |
34.52 |
33.50 |
34.12 |
6529手 |
2228万 |
0.01 |
0.03% |
2022-05-06 |
34.00 |
34.53 |
33.45 |
34.11 |
6919手 |
2361万 |
0.08 |
0.23% |
2022-05-05 |
34.01 |
34.61 |
33.80 |
34.03 |
7550手 |
2585万 |
-0.11 |
-0.32% |
2022-04-29 |
32.73 |
34.15 |
32.73 |
34.14 |
8204手 |
2741万 |
1.52 |
4.66% |
2022-04-28 |
32.13 |
33.38 |
31.99 |
32.62 |
7486手 |
2451万 |
0.27 |
0.83% |
2022-04-27 |
30.38 |
32.48 |
30.16 |
32.35 |
8988手 |
2833万 |
1.35 |
4.36% |
2022-04-26 |
32.01 |
32.88 |
30.94 |
31.00 |
11497手 |
3657万 |
0.04 |
0.13% |
2022-04-25 |
32.15 |
32.87 |
30.90 |
30.96 |
7105手 |
2250万 |
-1.54 |
-4.74% |
2022-04-22 |
32.25 |
32.66 |
31.88 |
32.50 |
3831手 |
1240万 |
0.26 |
0.81% |
2022-04-21 |
33.75 |
34.18 |
32.19 |
32.24 |
7122手 |
2354万 |
-1.56 |
-4.62% |
2022-04-20 |
34.60 |
34.65 |
33.60 |
33.80 |
3696手 |
1259万 |
-0.50 |
-1.46% |
2022-04-19 |
34.53 |
34.91 |
34.16 |
34.30 |
2899手 |
1000万 |
-0.23 |
-0.67% |
2022-04-18 |
34.45 |
34.61 |
33.34 |
34.53 |
5866手 |
1989万 |
0.07 |
0.20% |
2022-04-15 |
35.52 |
35.52 |
34.23 |
34.46 |
8714手 |
3020万 |
-1.27 |
-3.55% |
2022-04-14 |
35.71 |
36.06 |
35.16 |
35.73 |
7721手 |
2753万 |
0.11 |
0.31% |
2022-04-13 |
36.89 |
36.89 |
35.50 |
35.62 |
6993手 |
2527万 |
-1.28 |
-3.47% |
2022-04-12 |
36.47 |
36.97 |
36.02 |
36.90 |
4981手 |
1821万 |
0.45 |
1.24% |
2022-04-11 |
38.20 |
38.20 |
36.44 |
36.45 |
8828手 |
3271万 |
-1.54 |
-4.05% |
2022-04-08 |
37.95 |
38.49 |
37.65 |
37.99 |
4531手 |
1724万 |
0.04 |
0.10% |
2022-04-07 |
38.74 |
38.94 |
37.95 |
37.95 |
5417手 |
2075万 |
-0.85 |
-2.19% |
2022-04-06 |
38.80 |
39.19 |
38.00 |
38.80 |
5101手 |
1980万 |
-0.53 |
-1.35% |
2022-04-01 |
39.08 |
39.37 |
38.42 |
39.33 |
6514手 |
2539万 |
0.19 |
0.48% |
2022-03-31 |
39.13 |
39.28 |
38.75 |
39.14 |
6256手 |
2444万 |
0.10 |
0.26% |
2022-03-30 |
39.00 |
39.24 |
38.81 |
39.04 |
4597手 |
1793万 |
0.36 |
0.93% |
2022-03-29 |
39.45 |
39.53 |
38.62 |
38.68 |
4606手 |
1793万 |
-0.77 |
-1.95% |
2022-03-28 |
39.80 |
39.80 |
38.86 |
39.45 |
4886手 |
1919万 |
-0.46 |
-1.15% |
2022-03-25 |
40.18 |
40.49 |
39.88 |
39.91 |
3128手 |
1255万 |
-0.27 |
-0.67% |
2022-03-24 |
40.26 |
40.50 |
39.88 |
40.18 |
3973手 |
1594万 |
-0.36 |
-0.89% |
2022-03-23 |
40.96 |
40.96 |
40.39 |
40.54 |
4593手 |
1866万 |
-0.24 |
-0.59% |
2022-03-22 |
40.90 |
41.09 |
40.52 |
40.78 |
4365手 |
1781万 |
-0.19 |
-0.46% |
2022-03-21 |
42.00 |
42.00 |
40.16 |
40.97 |
12938手 |
5297万 |
-0.83 |
-1.99% |
2022-03-18 |
40.62 |
42.14 |
40.62 |
41.80 |
14492手 |
6044万 |
1.20 |
2.96% |
2022-03-17 |
39.65 |
41.59 |
39.57 |
40.60 |
18008手 |
7354万 |
1.38 |
3.52% |
2022-03-16 |
38.88 |
39.50 |
37.63 |
39.22 |
7353手 |
2836万 |
1.11 |
2.91% |
2022-03-15 |
39.88 |
39.88 |
37.58 |
38.11 |
9231手 |
3583万 |
-1.94 |
-4.84% |
2022-03-14 |
40.45 |
40.52 |
39.80 |
40.05 |
5451手 |
2185万 |
-0.42 |
-1.04% |
2022-03-11 |
39.70 |
40.70 |
39.14 |
40.47 |
4967手 |
1971万 |
0.34 |
0.85% |
2022-03-10 |
40.24 |
40.84 |
39.95 |
40.13 |
5968手 |
2409万 |
0.44 |
1.11% |
2022-03-09 |
40.00 |
40.90 |
38.18 |
39.69 |
8947手 |
3536万 |
-0.05 |
-0.13% |
2022-03-08 |
40.52 |
40.65 |
39.25 |
39.74 |
6392手 |
2555万 |
-0.65 |
-1.61% |
2022-03-07 |
40.88 |
41.00 |
40.20 |
40.39 |
6108手 |
2478万 |
-0.61 |
-1.49% |
2022-03-04 |
40.60 |
41.59 |
40.60 |
41.00 |
6787手 |
2792万 |
0.13 |
0.32% |
2022-03-03 |
40.84 |
41.07 |
40.00 |
40.87 |
6382手 |
2602万 |
0.27 |
0.67% |
2022-03-02 |
40.37 |
40.86 |
40.36 |
40.60 |
3406手 |
1383万 |
-0.10 |
-0.25% |
2022-03-01 |
40.60 |
41.20 |
40.57 |
40.70 |
5311手 |
2166万 |
0.33 |
0.82% |
2022-02-28 |
40.86 |
41.10 |
40.02 |
40.37 |
13964手 |
5680万 |
0.77 |
1.94% |
2022-02-25 |
39.30 |
39.90 |
39.29 |
39.60 |
4730手 |
1873万 |
0.47 |
1.20% |
2022-02-24 |
40.01 |
40.24 |
38.75 |
39.13 |
7363手 |
2907万 |
-1.14 |
-2.83% |
2022-02-23 |
39.38 |
40.48 |
39.34 |
40.27 |
7244手 |
2902万 |
1.06 |
2.70% |
2022-02-22 |
39.37 |
39.72 |
38.46 |
39.21 |
6890手 |
2691万 |
-0.16 |
-0.41% |
2022-02-21 |
39.24 |
39.40 |
38.91 |
39.37 |
5398手 |
2115万 |
0.29 |
0.74% |
2022-02-18 |
38.88 |
39.45 |
38.72 |
39.08 |
3495手 |
1366万 |
0.20 |
0.51% |
2022-02-17 |
38.88 |
39.33 |
38.79 |
38.88 |
2453手 |
957万 |
-0.24 |
-0.61% |
2022-02-16 |
38.97 |
39.12 |
38.78 |
39.12 |
2419手 |
943万 |
0.29 |
0.75% |
2022-02-15 |
38.40 |
38.84 |
38.26 |
38.83 |
2240手 |
865万 |
0.43 |
1.12% |
2022-02-14 |
38.21 |
38.77 |
38.21 |
38.40 |
2890手 |
1113万 |
-0.21 |
-0.54% |
2022-02-11 |
39.56 |
39.68 |
38.55 |
38.61 |
4804手 |
1875万 |
-0.95 |
-2.40% |
2022-02-10 |
40.17 |
40.20 |
39.35 |
39.56 |
3867手 |
1535万 |
-0.61 |
-1.52% |
2022-02-09 |
39.60 |
40.18 |
39.48 |
40.17 |
3324手 |
1325万 |
0.52 |
1.31% |
2022-02-08 |
39.03 |
39.80 |
38.65 |
39.65 |
4322手 |
1694万 |
0.49 |
1.25% |
2022-02-07 |
39.38 |
39.93 |
39.03 |
39.16 |
4431手 |
1749万 |
0.35 |
0.90% |
2022-01-28 |
38.78 |
39.40 |
38.16 |
38.81 |
4508手 |
1752万 |
0.34 |
0.88% |
2022-01-27 |
38.48 |
39.80 |
37.97 |
38.47 |
7244手 |
2799万 |
0.01 |
0.03% |
2022-01-26 |
38.68 |
38.78 |
37.80 |
38.46 |
4393手 |
1680万 |
0.18 |
0.47% |
2022-01-25 |
39.76 |
39.86 |
38.00 |
38.28 |
7871手 |
3037万 |
-1.48 |
-3.72% |
2022-01-24 |
39.80 |
39.91 |
39.10 |
39.76 |
4062手 |
1608万 |
-0.20 |
-0.50% |
2022-01-21 |
40.77 |
40.86 |
39.83 |
39.96 |
8316手 |
3332万 |
-0.90 |
-2.20% |
2022-01-20 |
42.31 |
42.34 |
40.79 |
40.86 |
7325手 |
3024万 |
-1.48 |
-3.50% |
2022-01-19 |
42.45 |
42.56 |
41.90 |
42.34 |
4684手 |
1976万 |
-0.15 |
-0.35% |
2022-01-18 |
43.02 |
43.19 |
42.30 |
42.49 |
5471手 |
2340万 |
-0.54 |
-1.25% |
2022-01-17 |
41.84 |
43.07 |
41.63 |
43.03 |
10143手 |
4301万 |
1.18 |
2.82% |
2022-01-14 |
41.59 |
42.10 |
41.35 |
41.85 |
4800手 |
2010万 |
0.26 |
0.62% |
2022-01-13 |
41.87 |
42.10 |
41.52 |
41.59 |
4404手 |
1843万 |
-0.28 |
-0.67% |
2022-01-12 |
41.37 |
41.97 |
41.35 |
41.87 |
4156手 |
1733万 |
0.42 |
1.01% |
2022-01-11 |
41.37 |
41.81 |
41.37 |
41.45 |
3508手 |
1457万 |
-0.13 |
-0.31% |
2022-01-10 |
41.18 |
41.77 |
41.04 |
41.58 |
3367手 |
1396万 |
0.32 |
0.78% |
2022-01-07 |
41.99 |
41.99 |
41.06 |
41.26 |
5715手 |
2384万 |
-0.60 |
-1.43% |
2022-01-06 |
41.50 |
42.26 |
41.50 |
41.86 |
3496手 |
1467万 |
0.04 |
0.10% |