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 |
33.53 |
34.07 |
33.28 |
33.45 |
2016手 |
677万 |
-0.82 |
-2.39% |
2022-06-22 |
34.86 |
34.86 |
33.50 |
34.27 |
2646手 |
895万 |
-0.13 |
-0.38% |
2022-06-21 |
33.20 |
34.90 |
33.20 |
34.40 |
5923手 |
2016万 |
0.71 |
2.11% |
2022-06-20 |
33.94 |
33.99 |
33.12 |
33.69 |
1816手 |
610万 |
0.00 |
0.00% |
2022-06-17 |
31.90 |
33.82 |
31.75 |
33.69 |
3940手 |
1310万 |
1.39 |
4.30% |
2022-06-16 |
32.15 |
32.88 |
31.72 |
32.30 |
2204手 |
712万 |
0.20 |
0.62% |
2022-06-15 |
30.78 |
32.54 |
30.78 |
32.10 |
5126手 |
1636万 |
1.12 |
3.62% |
2022-06-14 |
31.25 |
31.60 |
30.20 |
30.98 |
2768手 |
851万 |
-0.28 |
-0.90% |
2022-06-13 |
31.64 |
31.99 |
30.85 |
31.26 |
3533手 |
1105万 |
-0.81 |
-2.53% |
2022-06-10 |
32.37 |
32.54 |
31.59 |
32.07 |
2871手 |
916万 |
-0.87 |
-2.64% |
2022-06-09 |
32.80 |
33.17 |
32.04 |
32.94 |
2696手 |
877万 |
-0.09 |
-0.27% |
2022-06-08 |
33.48 |
34.57 |
32.51 |
33.03 |
5401手 |
1811万 |
-0.94 |
-2.77% |
2022-06-07 |
33.70 |
34.25 |
33.11 |
33.97 |
5105手 |
1726万 |
0.03 |
0.09% |
2022-06-06 |
31.87 |
33.99 |
31.33 |
33.94 |
8891手 |
2966万 |
2.03 |
6.36% |
2022-06-02 |
31.00 |
32.20 |
29.90 |
31.91 |
7233手 |
2235万 |
1.11 |
3.60% |
2022-06-01 |
29.06 |
30.99 |
28.71 |
30.80 |
4258手 |
1302万 |
1.75 |
6.02% |
2022-05-31 |
28.52 |
29.07 |
28.52 |
29.05 |
2502手 |
723万 |
0.00 |
0.00% |
2022-05-30 |
29.05 |
29.05 |
28.33 |
29.05 |
2537手 |
729万 |
0.06 |
0.21% |
2022-05-27 |
29.53 |
29.53 |
28.59 |
28.99 |
1376手 |
398万 |
-0.50 |
-1.70% |
2022-05-26 |
29.16 |
29.49 |
28.75 |
29.49 |
1228手 |
357万 |
0.37 |
1.27% |
2022-05-25 |
29.10 |
29.38 |
28.03 |
29.12 |
1224手 |
351万 |
0.43 |
1.50% |
2022-05-24 |
28.48 |
29.27 |
28.09 |
28.69 |
2898手 |
834万 |
0.47 |
1.67% |
2022-05-23 |
28.53 |
28.59 |
28.20 |
28.22 |
1209手 |
342万 |
-0.32 |
-1.12% |
2022-05-20 |
28.70 |
28.83 |
28.21 |
28.54 |
2512手 |
715万 |
-0.03 |
-0.10% |
2022-05-19 |
28.64 |
28.99 |
28.20 |
28.57 |
826手 |
235万 |
-0.42 |
-1.45% |
2022-05-18 |
28.41 |
29.18 |
28.09 |
28.99 |
1509手 |
433万 |
0.35 |
1.22% |
2022-05-17 |
27.85 |
28.72 |
27.01 |
28.64 |
2541手 |
705万 |
0.84 |
3.02% |
2022-05-16 |
28.98 |
28.98 |
27.52 |
27.80 |
1660手 |
463万 |
-0.60 |
-2.11% |
2022-05-13 |
28.25 |
28.75 |
28.10 |
28.40 |
1337手 |
378万 |
-0.38 |
-1.32% |
2022-05-12 |
28.83 |
29.06 |
28.21 |
28.78 |
1673手 |
478万 |
-0.57 |
-1.94% |
2022-05-11 |
28.50 |
29.91 |
27.98 |
29.35 |
3061手 |
894万 |
1.03 |
3.64% |
2022-05-10 |
28.78 |
28.78 |
27.88 |
28.32 |
2369手 |
666万 |
-0.55 |
-1.91% |
2022-05-09 |
29.26 |
29.69 |
28.16 |
28.87 |
1593手 |
457万 |
-0.40 |
-1.37% |
2022-05-06 |
29.70 |
30.25 |
28.69 |
29.27 |
3860手 |
1127万 |
-1.16 |
-3.81% |
2022-05-05 |
30.30 |
31.27 |
28.33 |
30.43 |
7450手 |
2217万 |
-0.62 |
-2.00% |
2022-04-29 |
30.78 |
31.44 |
30.32 |
31.05 |
2047手 |
633万 |
0.49 |
1.60% |
2022-04-28 |
30.30 |
30.90 |
29.72 |
30.56 |
2547手 |
777万 |
0.32 |
1.06% |
2022-04-27 |
29.76 |
30.58 |
27.80 |
30.24 |
4778手 |
1394万 |
0.42 |
1.41% |
2022-04-26 |
28.01 |
30.58 |
28.01 |
29.82 |
5997手 |
1781万 |
1.28 |
4.49% |
2022-04-25 |
30.04 |
30.36 |
28.10 |
28.54 |
3848手 |
1115万 |
-1.78 |
-5.87% |
2022-04-22 |
29.59 |
30.68 |
29.56 |
30.32 |
2689手 |
812万 |
0.51 |
1.71% |
2022-04-21 |
30.80 |
30.80 |
29.58 |
29.81 |
1706手 |
515万 |
-0.69 |
-2.26% |
2022-04-20 |
29.32 |
31.37 |
29.32 |
30.50 |
3602手 |
1104万 |
0.46 |
1.53% |
2022-04-19 |
30.85 |
30.85 |
29.75 |
30.04 |
2966手 |
892万 |
-0.09 |
-0.30% |
2022-04-18 |
30.30 |
30.49 |
29.01 |
30.13 |
5310手 |
1587万 |
-0.47 |
-1.54% |
2022-04-15 |
32.52 |
32.52 |
30.60 |
30.60 |
4194手 |
1317万 |
-2.42 |
-7.33% |
2022-04-14 |
32.99 |
33.16 |
32.02 |
33.02 |
3615手 |
1186万 |
-0.08 |
-0.24% |
2022-04-13 |
32.98 |
33.48 |
31.95 |
33.10 |
4039手 |
1333万 |
0.05 |
0.15% |
2022-04-12 |
33.44 |
33.68 |
31.73 |
33.05 |
5213手 |
1691万 |
-0.73 |
-2.16% |
2022-04-11 |
34.99 |
34.99 |
32.70 |
33.78 |
5003手 |
1667万 |
-0.02 |
-0.06% |
2022-04-08 |
34.35 |
35.11 |
33.41 |
33.80 |
3757手 |
1276万 |
-1.00 |
-2.87% |
2022-04-07 |
34.74 |
35.12 |
34.29 |
34.80 |
3586手 |
1246万 |
0.06 |
0.17% |
2022-04-06 |
34.70 |
35.87 |
34.02 |
34.74 |
4067手 |
1424万 |
0.24 |
0.70% |
2022-04-01 |
32.28 |
34.69 |
32.28 |
34.50 |
5926手 |
2009万 |
1.65 |
5.02% |
2022-03-31 |
32.30 |
32.99 |
31.71 |
32.85 |
6520手 |
2117万 |
0.84 |
2.62% |
2022-03-30 |
31.25 |
32.30 |
30.18 |
32.01 |
6835手 |
2132万 |
0.26 |
0.82% |
2022-03-29 |
32.80 |
32.88 |
31.31 |
31.75 |
4787手 |
1532万 |
-1.05 |
-3.20% |
2022-03-28 |
32.28 |
33.49 |
31.32 |
32.80 |
5926手 |
1911万 |
0.12 |
0.37% |
2022-03-25 |
32.32 |
32.86 |
31.96 |
32.68 |
3400手 |
1100万 |
-0.17 |
-0.52% |
2022-03-24 |
33.19 |
33.22 |
32.26 |
32.85 |
5055手 |
1649万 |
-0.34 |
-1.02% |
2022-03-23 |
33.88 |
33.88 |
32.00 |
33.19 |
4415手 |
1449万 |
-0.19 |
-0.57% |
2022-03-22 |
33.00 |
33.79 |
32.55 |
33.38 |
3160手 |
1053万 |
-0.12 |
-0.36% |
2022-03-21 |
33.26 |
33.60 |
33.00 |
33.50 |
4342手 |
1445万 |
0.24 |
0.72% |
2022-03-18 |
32.65 |
33.38 |
32.23 |
33.26 |
2870手 |
947万 |
0.49 |
1.50% |
2022-03-17 |
33.46 |
33.46 |
32.30 |
32.77 |
3244手 |
1063万 |
-0.03 |
-0.09% |
2022-03-16 |
33.20 |
33.80 |
31.41 |
32.80 |
4448手 |
1447万 |
-0.40 |
-1.21% |
2022-03-15 |
33.83 |
34.80 |
32.53 |
33.20 |
6682手 |
2268万 |
-0.81 |
-2.38% |
2022-03-14 |
33.60 |
34.77 |
33.03 |
34.01 |
3669手 |
1245万 |
0.36 |
1.07% |
2022-03-11 |
32.75 |
33.65 |
31.80 |
33.65 |
4136手 |
1361万 |
0.88 |
2.69% |
2022-03-10 |
33.29 |
33.35 |
32.31 |
32.77 |
4184手 |
1375万 |
0.03 |
0.09% |
2022-03-09 |
32.31 |
33.25 |
31.31 |
32.74 |
6976手 |
2260万 |
0.43 |
1.33% |
2022-03-08 |
33.51 |
33.91 |
32.23 |
32.31 |
8104手 |
2659万 |
-1.29 |
-3.84% |
2022-03-07 |
35.01 |
35.51 |
33.58 |
33.60 |
6800手 |
2329万 |
-1.95 |
-5.49% |
2022-03-04 |
35.68 |
35.92 |
35.02 |
35.55 |
2887手 |
1024万 |
-0.13 |
-0.36% |
2022-03-03 |
36.19 |
36.19 |
35.50 |
35.68 |
2664手 |
954万 |
-0.23 |
-0.64% |
2022-03-02 |
35.55 |
36.07 |
35.00 |
35.91 |
6505手 |
2329万 |
0.36 |
1.01% |
2022-03-01 |
35.90 |
36.28 |
35.42 |
35.55 |
7650手 |
2741万 |
0.14 |
0.40% |
2022-02-28 |
35.51 |
36.00 |
34.74 |
35.41 |
6169手 |
2182万 |
0.48 |
1.37% |
2022-02-25 |
34.65 |
35.28 |
34.20 |
34.93 |
4957手 |
1723万 |
0.28 |
0.81% |
2022-02-24 |
35.64 |
36.20 |
34.21 |
34.65 |
7099手 |
2516万 |
-0.99 |
-2.78% |
2022-02-23 |
35.30 |
35.79 |
34.64 |
35.64 |
6808手 |
2404万 |
0.64 |
1.83% |
2022-02-22 |
34.35 |
36.00 |
34.35 |
35.00 |
5762手 |
2019万 |
-0.38 |
-1.07% |
2022-02-21 |
35.00 |
35.79 |
34.44 |
35.38 |
4668手 |
1650万 |
0.33 |
0.94% |
2022-02-18 |
35.80 |
35.80 |
34.22 |
35.05 |
6136手 |
2146万 |
0.03 |
0.09% |
2022-02-17 |
33.15 |
35.36 |
32.51 |
35.02 |
14028手 |
4864万 |
1.69 |
5.07% |
2022-02-16 |
32.09 |
33.59 |
32.09 |
33.33 |
12206手 |
4034万 |
1.71 |
5.41% |
2022-02-15 |
32.85 |
32.85 |
31.25 |
31.62 |
7311手 |
2321万 |
-0.69 |
-2.14% |
2022-02-14 |
34.03 |
34.74 |
32.23 |
32.31 |
10897手 |
3640万 |
-1.89 |
-5.53% |
2022-02-11 |
35.42 |
36.50 |
34.01 |
34.20 |
13551手 |
4735万 |
-1.21 |
-3.42% |
2022-02-10 |
33.43 |
35.67 |
32.18 |
35.41 |
18053手 |
6147万 |
1.02 |
2.97% |
2022-02-09 |
32.34 |
34.98 |
31.80 |
34.39 |
15010手 |
5048万 |
2.05 |
6.34% |
2022-02-08 |
31.72 |
32.39 |
31.72 |
32.34 |
3436手 |
1106万 |
0.22 |
0.69% |
2022-02-07 |
31.18 |
32.66 |
31.18 |
32.12 |
7378手 |
2366万 |
0.97 |
3.11% |
2022-01-28 |
30.98 |
31.27 |
29.58 |
31.15 |
4201手 |
1286万 |
0.96 |
3.18% |
2022-01-27 |
31.76 |
31.76 |
29.76 |
30.19 |
3614手 |
1092万 |
-1.01 |
-3.24% |
2022-01-26 |
30.54 |
31.20 |
30.08 |
31.20 |
4287手 |
1311万 |
0.40 |
1.30% |
2022-01-25 |
31.81 |
32.09 |
30.62 |
30.80 |
6226手 |
1948万 |
-1.36 |
-4.23% |
2022-01-24 |
32.01 |
32.68 |
31.61 |
32.16 |
3591手 |
1152万 |
-0.24 |
-0.74% |
2022-01-21 |
33.00 |
33.00 |
31.56 |
32.40 |
6182手 |
1987万 |
-0.11 |
-0.34% |
2022-01-20 |
31.95 |
33.45 |
31.95 |
32.51 |
13233手 |
4339万 |
0.71 |
2.23% |
2022-01-19 |
32.00 |
32.32 |
31.02 |
31.80 |
6278手 |
1976万 |
-0.20 |
-0.62% |
2022-01-18 |
32.18 |
32.81 |
31.51 |
32.00 |
6699手 |
2136万 |
-0.59 |
-1.81% |
2022-01-17 |
32.98 |
33.00 |
31.69 |
32.59 |
4797手 |
1561万 |
-0.08 |
-0.24% |
2022-01-14 |
32.01 |
33.50 |
32.01 |
32.67 |
10643手 |
3490万 |
-0.59 |
-1.77% |
2022-01-13 |
32.35 |
33.58 |
32.00 |
33.26 |
14454手 |
4766万 |
1.51 |
4.76% |
2022-01-12 |
33.00 |
33.00 |
31.67 |
31.75 |
9121手 |
2922万 |
-0.41 |
-1.27% |
2022-01-11 |
31.98 |
32.98 |
31.50 |
32.16 |
12999手 |
4193万 |
0.85 |
2.71% |
2022-01-10 |
29.49 |
31.47 |
28.90 |
31.31 |
11622手 |
3559万 |
2.06 |
7.04% |
2022-01-07 |
29.89 |
30.06 |
29.17 |
29.25 |
5043手 |
1488万 |
-0.71 |
-2.37% |
2022-01-06 |
29.00 |
30.00 |
28.86 |
29.96 |
8634手 |
2560万 |
0.81 |
2.78% |