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 |
32.39 |
34.95 |
32.08 |
34.50 |
52966手 |
17849万 |
1.33 |
4.01% |
2022-06-22 |
33.04 |
34.35 |
32.30 |
33.17 |
39156手 |
13120万 |
0.22 |
0.67% |
2022-06-21 |
35.00 |
35.01 |
32.70 |
32.95 |
53782手 |
18162万 |
-2.60 |
-7.31% |
2022-06-20 |
34.37 |
36.95 |
33.45 |
35.55 |
66934手 |
23503万 |
0.91 |
2.63% |
2022-06-17 |
32.83 |
35.15 |
32.71 |
34.64 |
47857手 |
16457万 |
1.46 |
4.40% |
2022-06-16 |
31.88 |
34.38 |
31.53 |
33.18 |
49720手 |
16693万 |
1.15 |
3.59% |
2022-06-15 |
32.31 |
34.30 |
32.03 |
32.03 |
48287手 |
15953万 |
-0.07 |
-0.22% |
2022-06-14 |
32.77 |
33.00 |
30.60 |
32.10 |
48130手 |
15243万 |
-0.67 |
-2.04% |
2022-06-13 |
33.00 |
34.87 |
32.77 |
32.77 |
46734手 |
15739万 |
-0.92 |
-2.73% |
2022-06-10 |
31.96 |
34.74 |
31.80 |
33.69 |
63775手 |
21429万 |
1.75 |
5.48% |
2022-06-09 |
33.00 |
33.49 |
31.65 |
31.94 |
44165手 |
14272万 |
-1.26 |
-3.79% |
2022-06-08 |
35.00 |
36.49 |
32.81 |
33.20 |
85363手 |
29204万 |
-2.30 |
-6.48% |
2022-06-07 |
36.41 |
37.00 |
34.08 |
35.50 |
110290手 |
39038万 |
-2.04 |
-5.43% |
2022-06-06 |
30.98 |
37.54 |
30.30 |
37.54 |
117557手 |
41358万 |
6.26 |
20.01% |
2022-06-02 |
29.40 |
32.25 |
29.02 |
31.28 |
81616手 |
25124万 |
1.46 |
4.90% |
2022-06-01 |
27.23 |
30.38 |
27.23 |
29.82 |
76630手 |
22291万 |
2.02 |
7.27% |
2022-05-31 |
27.51 |
28.25 |
24.58 |
27.80 |
81494手 |
21959万 |
1.40 |
5.30% |
2022-05-30 |
26.22 |
27.10 |
25.34 |
26.40 |
31933手 |
8372万 |
0.26 |
0.99% |
2022-05-27 |
27.40 |
27.80 |
26.11 |
26.14 |
39199手 |
10480万 |
-0.92 |
-3.40% |
2022-05-26 |
27.32 |
28.50 |
26.65 |
27.06 |
75510手 |
20714万 |
-1.66 |
-5.78% |
2022-05-25 |
24.80 |
29.00 |
24.11 |
28.72 |
59451手 |
15503万 |
3.92 |
15.81% |
2022-05-24 |
26.14 |
26.54 |
24.70 |
24.80 |
31552手 |
8090万 |
-1.62 |
-6.13% |
2022-05-23 |
26.90 |
26.91 |
25.82 |
26.42 |
32538手 |
8533万 |
-0.68 |
-2.51% |
2022-05-20 |
27.11 |
27.53 |
25.82 |
27.10 |
46367手 |
12375万 |
0.25 |
0.93% |
2022-05-19 |
24.45 |
26.98 |
24.31 |
26.85 |
47614手 |
12323万 |
1.95 |
7.83% |
2022-05-18 |
23.80 |
25.40 |
23.40 |
24.90 |
33990手 |
8378万 |
1.10 |
4.62% |
2022-05-17 |
22.98 |
24.08 |
22.91 |
23.80 |
22097手 |
5207万 |
0.81 |
3.52% |
2022-05-16 |
23.39 |
24.00 |
22.50 |
22.99 |
14626手 |
3384万 |
-0.18 |
-0.78% |
2022-05-13 |
22.94 |
23.48 |
22.57 |
23.17 |
25519手 |
5875万 |
0.23 |
1.00% |
2022-05-12 |
23.45 |
23.51 |
22.71 |
22.94 |
27278手 |
6295万 |
-0.53 |
-2.26% |
2022-05-11 |
22.22 |
24.90 |
22.10 |
23.47 |
35622手 |
8495万 |
0.75 |
3.30% |
2022-05-10 |
21.70 |
23.16 |
21.22 |
22.72 |
17130手 |
3877万 |
0.77 |
3.51% |
2022-05-09 |
21.56 |
22.03 |
21.43 |
21.95 |
10800手 |
2350万 |
0.57 |
2.67% |
2022-05-06 |
20.82 |
21.60 |
20.80 |
21.38 |
10989手 |
2340万 |
-0.12 |
-0.56% |
2022-05-05 |
20.25 |
21.75 |
20.05 |
21.50 |
16918手 |
3624万 |
0.67 |
3.22% |
2022-04-29 |
21.00 |
21.00 |
19.85 |
20.83 |
18031手 |
3703万 |
0.77 |
3.84% |
2022-04-28 |
20.64 |
20.76 |
19.87 |
20.06 |
14997手 |
3040万 |
-0.70 |
-3.37% |
2022-04-27 |
19.81 |
21.03 |
19.26 |
20.76 |
20143手 |
4073万 |
0.95 |
4.80% |
2022-04-26 |
20.97 |
21.07 |
19.71 |
19.81 |
15556手 |
3183万 |
-0.69 |
-3.37% |
2022-04-25 |
22.55 |
22.55 |
20.33 |
20.50 |
20251手 |
4295万 |
-2.20 |
-9.69% |
2022-04-22 |
23.79 |
23.79 |
22.38 |
22.70 |
19995手 |
4566万 |
-1.23 |
-5.14% |
2022-04-21 |
24.34 |
24.80 |
23.52 |
23.93 |
12562手 |
3044万 |
-0.39 |
-1.60% |
2022-04-20 |
25.19 |
25.19 |
24.25 |
24.32 |
14894手 |
3687万 |
-0.40 |
-1.62% |
2022-04-19 |
25.01 |
25.60 |
24.72 |
24.72 |
15607手 |
3900万 |
-0.10 |
-0.40% |
2022-04-18 |
24.03 |
25.67 |
23.09 |
24.82 |
19307手 |
4739万 |
1.15 |
4.86% |
2022-04-15 |
23.94 |
24.25 |
23.28 |
23.67 |
11887手 |
2816万 |
-0.43 |
-1.78% |
2022-04-14 |
24.57 |
24.72 |
23.71 |
24.10 |
13401手 |
3228万 |
-0.20 |
-0.82% |
2022-04-13 |
25.49 |
25.50 |
24.12 |
24.30 |
14813手 |
3629万 |
-0.91 |
-3.61% |
2022-04-12 |
25.37 |
25.98 |
24.69 |
25.21 |
13824手 |
3474万 |
-0.29 |
-1.14% |
2022-04-11 |
26.96 |
26.96 |
25.21 |
25.50 |
16199手 |
4180万 |
-1.14 |
-4.28% |
2022-04-08 |
27.18 |
27.56 |
26.58 |
26.64 |
11159手 |
3010万 |
-0.76 |
-2.77% |
2022-04-07 |
28.68 |
28.68 |
27.40 |
27.40 |
12460手 |
3464万 |
-1.23 |
-4.30% |
2022-04-06 |
29.02 |
29.30 |
28.45 |
28.63 |
10644手 |
3067万 |
-0.59 |
-2.02% |
2022-04-01 |
29.46 |
29.90 |
28.92 |
29.22 |
11384手 |
3332万 |
-0.56 |
-1.88% |
2022-03-31 |
30.35 |
30.92 |
29.58 |
29.78 |
13850手 |
4161万 |
-1.13 |
-3.66% |
2022-03-30 |
30.25 |
31.31 |
29.98 |
30.91 |
17157手 |
5273万 |
1.19 |
4.00% |
2022-03-29 |
30.00 |
30.96 |
29.58 |
29.72 |
13242手 |
3978万 |
-0.71 |
-2.33% |
2022-03-28 |
30.00 |
30.86 |
29.72 |
30.43 |
23411手 |
7104万 |
-0.67 |
-2.15% |
2022-03-25 |
32.20 |
33.30 |
31.02 |
31.10 |
22731手 |
7267万 |
-0.90 |
-2.81% |
2022-03-24 |
32.60 |
32.65 |
31.47 |
32.00 |
22338手 |
7148万 |
-1.23 |
-3.70% |
2022-03-23 |
31.75 |
34.04 |
31.62 |
33.23 |
34619手 |
11411万 |
1.86 |
5.93% |
2022-03-22 |
33.07 |
33.20 |
31.02 |
31.37 |
24660手 |
7870万 |
-0.79 |
-2.46% |
2022-03-21 |
31.69 |
32.84 |
31.06 |
32.16 |
19021手 |
6117万 |
0.60 |
1.90% |
2022-03-18 |
32.19 |
32.19 |
31.22 |
31.56 |
16229手 |
5128万 |
-0.64 |
-1.99% |
2022-03-17 |
30.99 |
33.33 |
30.51 |
32.20 |
34877手 |
11213万 |
1.82 |
5.99% |
2022-03-16 |
30.61 |
30.70 |
28.60 |
30.38 |
31188手 |
9347万 |
0.64 |
2.15% |
2022-03-15 |
31.87 |
32.00 |
29.29 |
29.74 |
26594手 |
8200万 |
-2.26 |
-7.06% |
2022-03-14 |
33.50 |
33.50 |
31.88 |
32.00 |
26637手 |
8616万 |
-1.89 |
-5.58% |
2022-03-11 |
35.00 |
35.25 |
32.67 |
33.89 |
47182手 |
15989万 |
-2.14 |
-5.94% |
2022-03-10 |
35.95 |
37.15 |
35.32 |
36.03 |
39653手 |
14338万 |
1.14 |
3.27% |
2022-03-09 |
34.50 |
35.92 |
33.63 |
34.89 |
31121手 |
10837万 |
0.79 |
2.32% |
2022-03-08 |
36.09 |
36.44 |
33.69 |
34.10 |
30727手 |
10708万 |
-1.63 |
-4.56% |
2022-03-07 |
36.22 |
37.18 |
35.43 |
35.73 |
24814手 |
8952万 |
-1.01 |
-2.75% |
2022-03-04 |
36.30 |
37.78 |
35.94 |
36.74 |
31543手 |
11703万 |
-0.14 |
-0.38% |
2022-03-03 |
38.66 |
39.27 |
36.67 |
36.88 |
56750手 |
21301万 |
-1.91 |
-4.92% |
2022-03-02 |
36.86 |
39.51 |
36.49 |
38.79 |
64581手 |
24514万 |
1.52 |
4.08% |
2022-03-01 |
36.16 |
39.17 |
36.00 |
37.27 |
61218手 |
22989万 |
1.68 |
4.72% |
2022-02-28 |
36.10 |
37.10 |
34.88 |
35.59 |
28828手 |
10246万 |
-0.70 |
-1.93% |
2022-02-25 |
36.10 |
36.65 |
34.88 |
36.29 |
38548手 |
13870万 |
0.78 |
2.20% |
2022-02-24 |
37.57 |
39.29 |
34.54 |
35.51 |
63270手 |
23290万 |
-1.41 |
-3.82% |
2022-02-23 |
34.14 |
39.30 |
34.14 |
36.92 |
43471手 |
15947万 |
2.94 |
8.65% |
2022-02-22 |
34.77 |
35.04 |
33.43 |
33.98 |
16655手 |
5685万 |
-0.92 |
-2.64% |
2022-02-21 |
34.17 |
35.51 |
33.30 |
34.90 |
20730手 |
7130万 |
0.72 |
2.11% |
2022-02-18 |
34.23 |
35.16 |
33.70 |
34.18 |
21590手 |
7385万 |
-0.83 |
-2.37% |
2022-02-17 |
33.72 |
36.25 |
33.65 |
35.01 |
36883手 |
12964万 |
1.01 |
2.97% |
2022-02-16 |
33.63 |
34.91 |
32.66 |
34.00 |
19418手 |
6543万 |
0.28 |
0.83% |
2022-02-15 |
33.46 |
34.22 |
32.21 |
33.72 |
22679手 |
7473万 |
0.40 |
1.20% |
2022-02-14 |
31.87 |
33.65 |
31.80 |
33.32 |
12716手 |
4204万 |
0.92 |
2.84% |
2022-02-11 |
34.09 |
34.19 |
31.90 |
32.40 |
22258手 |
7264万 |
-1.71 |
-5.01% |
2022-02-10 |
34.92 |
35.16 |
33.54 |
34.11 |
12364手 |
4217万 |
-0.92 |
-2.63% |
2022-02-09 |
35.64 |
36.06 |
34.00 |
35.03 |
18633手 |
6475万 |
-0.86 |
-2.40% |
2022-02-08 |
35.74 |
36.40 |
34.96 |
35.89 |
10064手 |
3586万 |
0.29 |
0.81% |
2022-02-07 |
37.11 |
37.73 |
35.25 |
35.60 |
13861手 |
4980万 |
-0.66 |
-1.82% |
2022-01-28 |
36.82 |
36.95 |
34.71 |
36.26 |
10859手 |
3912万 |
-0.05 |
-0.14% |
2022-01-27 |
37.64 |
37.88 |
36.05 |
36.31 |
10540手 |
3881万 |
-1.22 |
-3.25% |
2022-01-26 |
37.49 |
39.22 |
36.92 |
37.53 |
14969手 |
5683万 |
0.73 |
1.98% |
2022-01-25 |
37.89 |
38.95 |
36.71 |
36.80 |
11631手 |
4396万 |
-1.00 |
-2.65% |
2022-01-24 |
36.10 |
38.50 |
36.01 |
37.80 |
21543手 |
8078万 |
0.84 |
2.27% |
2022-01-21 |
37.77 |
38.29 |
36.43 |
36.96 |
12297手 |
4571万 |
-0.56 |
-1.49% |
2022-01-20 |
39.75 |
40.16 |
37.39 |
37.52 |
15453手 |
5905万 |
-2.14 |
-5.40% |
2022-01-19 |
40.00 |
40.76 |
39.00 |
39.66 |
15379手 |
6114万 |
-0.93 |
-2.29% |
2022-01-18 |
41.62 |
42.43 |
40.37 |
40.59 |
15375手 |
6304万 |
-1.51 |
-3.59% |
2022-01-17 |
41.26 |
42.24 |
40.06 |
42.10 |
14649手 |
6097万 |
1.02 |
2.48% |
2022-01-14 |
41.28 |
44.31 |
40.75 |
41.08 |
22274手 |
9452万 |
-0.13 |
-0.32% |
2022-01-13 |
41.30 |
41.88 |
40.84 |
41.21 |
11674手 |
4805万 |
0.05 |
0.12% |
2022-01-12 |
40.48 |
41.58 |
40.04 |
41.16 |
14679手 |
5992万 |
0.86 |
2.13% |
2022-01-11 |
40.90 |
41.58 |
39.95 |
40.30 |
16579手 |
6745万 |
-0.60 |
-1.47% |
2022-01-10 |
44.00 |
44.00 |
40.65 |
40.90 |
16958手 |
6995万 |
-1.67 |
-3.92% |
2022-01-07 |
45.66 |
45.67 |
41.52 |
42.57 |
16082手 |
6885万 |
-2.51 |
-5.57% |
2022-01-06 |
43.48 |
45.78 |
43.04 |
45.08 |
18524手 |
8301万 |
1.59 |
3.66% |
2022-01-05 |
46.07 |
46.13 |
43.00 |
43.49 |
19595手 |
8674万 |
-2.70 |
-5.84% |
2022-01-04 |
46.80 |
47.67 |
45.52 |
46.19 |
14479手 |
6696万 |
-1.00 |
-2.12% |
2021-12-31 |
47.27 |
48.48 |
47.08 |
47.19 |
11624手 |
5529万 |
0.30 |
0.64% |
2021-12-30 |
47.33 |
48.15 |
46.62 |
46.89 |
9925手 |
4695万 |
-0.58 |
-1.22% |
2021-12-29 |
49.07 |
49.83 |
47.00 |
47.47 |
11334手 |
5438万 |
-1.75 |
-3.56% |
2021-12-28 |
46.66 |
49.69 |
46.66 |
49.22 |
19813手 |
9654万 |
1.84 |
3.88% |
2021-12-27 |
48.71 |
48.71 |
45.99 |
47.38 |
23715手 |
11223万 |
-0.62 |
-1.29% |