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 |
30.62 |
30.89 |
29.98 |
30.22 |
53917手 |
16303万 |
-0.82 |
-2.64% |
2022-06-22 |
30.00 |
32.20 |
29.61 |
31.04 |
68596手 |
21323万 |
1.20 |
4.02% |
2022-06-21 |
29.88 |
30.14 |
29.65 |
29.84 |
17898手 |
5359万 |
-0.06 |
-0.20% |
2022-06-20 |
29.21 |
29.97 |
29.21 |
29.90 |
27842手 |
8273万 |
0.69 |
2.36% |
2022-06-17 |
29.00 |
29.29 |
28.80 |
29.21 |
19213手 |
5589万 |
-0.47 |
-1.58% |
2022-06-16 |
29.60 |
30.05 |
29.55 |
29.68 |
23596手 |
7028万 |
0.05 |
0.17% |
2022-06-15 |
29.50 |
30.10 |
29.25 |
29.63 |
29562手 |
8787万 |
0.25 |
0.85% |
2022-06-14 |
29.52 |
29.52 |
28.85 |
29.38 |
20267手 |
5902万 |
-0.13 |
-0.44% |
2022-06-13 |
29.34 |
29.60 |
29.12 |
29.51 |
15953手 |
4688万 |
0.09 |
0.31% |
2022-06-10 |
28.86 |
29.48 |
28.80 |
29.42 |
13044手 |
3817万 |
0.34 |
1.17% |
2022-06-09 |
29.22 |
29.74 |
28.91 |
29.08 |
15977手 |
4675万 |
-0.33 |
-1.12% |
2022-06-08 |
29.45 |
29.70 |
29.14 |
29.41 |
22959手 |
6756万 |
-0.04 |
-0.14% |
2022-06-07 |
29.27 |
29.49 |
28.92 |
29.45 |
19054手 |
5576万 |
0.17 |
0.58% |
2022-06-06 |
29.03 |
29.37 |
28.96 |
29.28 |
17044手 |
4967万 |
0.26 |
0.90% |
2022-06-02 |
28.96 |
29.11 |
28.50 |
29.02 |
16099手 |
4642万 |
0.02 |
0.07% |
2022-06-01 |
28.81 |
29.09 |
28.57 |
29.00 |
21059手 |
6086万 |
0.21 |
0.73% |
2022-05-31 |
28.58 |
28.79 |
28.47 |
28.79 |
21887手 |
6269万 |
0.23 |
0.81% |
2022-05-30 |
28.52 |
28.70 |
28.24 |
28.56 |
11920手 |
3398万 |
0.09 |
0.32% |
2022-05-27 |
28.50 |
28.83 |
28.29 |
28.47 |
17213手 |
4907万 |
-0.20 |
-0.70% |
2022-05-26 |
28.83 |
28.95 |
28.37 |
28.67 |
19964手 |
5704万 |
-0.07 |
-0.24% |
2022-05-25 |
27.48 |
28.78 |
27.41 |
28.74 |
37941手 |
10761万 |
1.28 |
4.66% |
2022-05-24 |
28.65 |
28.65 |
27.41 |
27.46 |
24854手 |
6947万 |
-1.04 |
-3.65% |
2022-05-23 |
28.37 |
28.52 |
28.28 |
28.50 |
16934手 |
4813万 |
0.16 |
0.56% |
2022-05-20 |
28.18 |
28.49 |
28.04 |
28.34 |
15826手 |
4472万 |
0.32 |
1.14% |
2022-05-19 |
27.80 |
28.07 |
27.61 |
28.02 |
14363手 |
4005万 |
-0.06 |
-0.21% |
2022-05-18 |
28.22 |
28.33 |
28.02 |
28.08 |
14588手 |
4112万 |
-0.06 |
-0.21% |
2022-05-17 |
28.71 |
28.84 |
27.99 |
28.14 |
29149手 |
8230万 |
-0.71 |
-2.46% |
2022-05-16 |
29.58 |
29.58 |
28.70 |
28.85 |
25229手 |
7318万 |
-0.64 |
-2.17% |
2022-05-13 |
29.01 |
29.85 |
28.80 |
29.49 |
32737手 |
9572万 |
0.70 |
2.43% |
2022-05-12 |
28.88 |
29.30 |
28.50 |
28.79 |
22021手 |
6361万 |
-0.22 |
-0.76% |
2022-05-11 |
28.87 |
29.90 |
28.82 |
29.01 |
35638手 |
10468万 |
0.03 |
0.10% |
2022-05-10 |
28.70 |
29.15 |
28.45 |
28.98 |
21670手 |
6249万 |
-0.17 |
-0.58% |
2022-05-09 |
28.58 |
29.45 |
28.50 |
29.15 |
28246手 |
8238万 |
0.54 |
1.89% |
2022-05-06 |
29.00 |
29.14 |
28.38 |
28.61 |
24798手 |
7120万 |
-0.94 |
-3.18% |
2022-05-05 |
28.61 |
30.25 |
28.30 |
29.55 |
45836手 |
13525万 |
0.87 |
3.03% |
2022-04-29 |
28.17 |
29.07 |
28.06 |
28.68 |
28761手 |
8223万 |
0.57 |
2.03% |
2022-04-28 |
28.70 |
29.10 |
27.96 |
28.11 |
33754手 |
9604万 |
-0.72 |
-2.50% |
2022-04-27 |
28.20 |
29.50 |
27.44 |
28.83 |
50979手 |
14575万 |
-0.36 |
-1.23% |
2022-04-26 |
27.09 |
29.65 |
26.50 |
29.19 |
64265手 |
18254万 |
2.24 |
8.31% |
2022-04-25 |
28.50 |
28.50 |
26.95 |
26.95 |
35601手 |
9845万 |
-1.71 |
-5.97% |
2022-04-22 |
28.99 |
29.09 |
28.31 |
28.66 |
28506手 |
8152万 |
-0.37 |
-1.27% |
2022-04-21 |
29.45 |
30.20 |
29.02 |
29.03 |
27824手 |
8189万 |
-0.66 |
-2.22% |
2022-04-20 |
30.51 |
30.51 |
29.53 |
29.69 |
49898手 |
14970万 |
-1.14 |
-3.70% |
2022-04-19 |
31.31 |
31.31 |
30.78 |
30.83 |
21048手 |
6517万 |
-0.48 |
-1.53% |
2022-04-18 |
31.00 |
31.38 |
30.65 |
31.31 |
16639手 |
5183万 |
0.16 |
0.51% |
2022-04-15 |
31.12 |
31.26 |
30.76 |
31.15 |
15032手 |
4667万 |
-0.09 |
-0.29% |
2022-04-14 |
31.50 |
31.51 |
31.02 |
31.24 |
25412手 |
7942万 |
-0.29 |
-0.92% |
2022-04-13 |
31.43 |
32.00 |
30.88 |
31.53 |
31373手 |
9855万 |
0.06 |
0.19% |
2022-04-12 |
30.83 |
31.51 |
30.51 |
31.47 |
23485手 |
7298万 |
0.57 |
1.84% |
2022-04-11 |
31.42 |
31.50 |
30.65 |
30.90 |
31186手 |
9673万 |
-0.52 |
-1.66% |
2022-04-08 |
31.80 |
31.90 |
31.16 |
31.42 |
27789手 |
8729万 |
-0.33 |
-1.04% |
2022-04-07 |
32.91 |
32.94 |
31.70 |
31.75 |
49010手 |
15779万 |
-1.30 |
-3.93% |
2022-04-06 |
33.05 |
33.77 |
32.76 |
33.05 |
45284手 |
15013万 |
0.01 |
0.03% |
2022-04-01 |
33.38 |
33.38 |
32.62 |
33.04 |
46499手 |
15280万 |
-0.84 |
-2.48% |
2022-03-31 |
33.40 |
34.95 |
33.17 |
33.88 |
57749手 |
19744万 |
0.40 |
1.20% |
2022-03-30 |
33.78 |
33.79 |
32.69 |
33.48 |
47055手 |
15614万 |
-0.30 |
-0.89% |
2022-03-29 |
33.49 |
34.15 |
33.24 |
33.78 |
35151手 |
11867万 |
0.12 |
0.36% |
2022-03-28 |
34.45 |
34.84 |
33.51 |
33.66 |
60018手 |
20330万 |
-1.35 |
-3.86% |
2022-03-25 |
34.93 |
36.51 |
34.35 |
35.01 |
114997手 |
40794万 |
0.08 |
0.23% |
2022-03-24 |
32.50 |
35.60 |
32.33 |
34.93 |
88582手 |
30431万 |
2.20 |
6.72% |
2022-03-23 |
32.98 |
33.50 |
32.61 |
32.73 |
26812手 |
8838万 |
-0.25 |
-0.76% |
2022-03-22 |
33.43 |
33.43 |
32.66 |
32.98 |
32872手 |
10836万 |
-0.44 |
-1.32% |
2022-03-21 |
33.92 |
33.92 |
32.82 |
33.42 |
57219手 |
18993万 |
0.46 |
1.40% |
2022-03-18 |
31.50 |
33.00 |
31.50 |
32.96 |
46577手 |
15194万 |
1.28 |
4.04% |
2022-03-17 |
31.12 |
32.33 |
30.88 |
31.68 |
36303手 |
11535万 |
0.57 |
1.83% |
2022-03-16 |
31.31 |
31.32 |
29.71 |
31.11 |
37336手 |
11367万 |
0.34 |
1.10% |
2022-03-15 |
32.50 |
32.62 |
30.71 |
30.77 |
37029手 |
11729万 |
-2.11 |
-6.42% |
2022-03-14 |
34.40 |
34.50 |
32.81 |
32.88 |
54442手 |
18396万 |
0.09 |
0.27% |
2022-03-11 |
31.71 |
32.80 |
31.12 |
32.79 |
36004手 |
11567万 |
1.08 |
3.41% |
2022-03-10 |
31.31 |
32.20 |
31.31 |
31.71 |
27447手 |
8703万 |
0.83 |
2.69% |
2022-03-09 |
32.50 |
32.97 |
30.05 |
30.88 |
46079手 |
14445万 |
-1.82 |
-5.57% |
2022-03-08 |
34.45 |
34.50 |
32.69 |
32.70 |
33441手 |
11095万 |
-1.75 |
-5.08% |
2022-03-07 |
34.88 |
35.07 |
34.25 |
34.45 |
25860手 |
8932万 |
-0.43 |
-1.23% |
2022-03-04 |
34.27 |
35.20 |
34.16 |
34.88 |
35496手 |
12383万 |
0.60 |
1.75% |
2022-03-03 |
34.00 |
34.40 |
33.84 |
34.28 |
22211手 |
7590万 |
0.34 |
1.00% |
2022-03-02 |
33.48 |
33.98 |
33.33 |
33.94 |
17288手 |
5833万 |
0.40 |
1.19% |
2022-03-01 |
33.45 |
33.58 |
33.22 |
33.54 |
14973手 |
5001万 |
0.10 |
0.30% |
2022-02-28 |
33.45 |
33.62 |
33.12 |
33.44 |
12655手 |
4214万 |
0.01 |
0.03% |
2022-02-25 |
33.30 |
33.69 |
33.30 |
33.43 |
17378手 |
5824万 |
0.23 |
0.69% |
2022-02-24 |
33.65 |
34.01 |
33.02 |
33.20 |
21679手 |
7246万 |
-0.54 |
-1.60% |
2022-02-23 |
33.50 |
33.76 |
33.50 |
33.74 |
11515手 |
3880万 |
0.25 |
0.75% |
2022-02-22 |
33.67 |
33.81 |
33.35 |
33.49 |
12418手 |
4166万 |
-0.43 |
-1.27% |
2022-02-21 |
33.90 |
33.98 |
33.60 |
33.92 |
11406手 |
3857万 |
0.13 |
0.39% |
2022-02-18 |
33.27 |
33.85 |
33.20 |
33.79 |
12768手 |
4295万 |
0.39 |
1.17% |
2022-02-17 |
33.60 |
33.60 |
33.31 |
33.40 |
13865手 |
4636万 |
-0.23 |
-0.68% |
2022-02-16 |
33.75 |
33.78 |
33.54 |
33.63 |
10954手 |
3686万 |
0.00 |
0.00% |
2022-02-15 |
33.70 |
33.82 |
33.38 |
33.63 |
12617手 |
4237万 |
0.03 |
0.09% |
2022-02-14 |
33.61 |
33.97 |
33.47 |
33.60 |
13299手 |
4477万 |
-0.18 |
-0.53% |
2022-02-11 |
34.19 |
34.19 |
33.55 |
33.78 |
18275手 |
6178万 |
-0.44 |
-1.29% |
2022-02-10 |
34.23 |
34.45 |
34.00 |
34.22 |
15403手 |
5276万 |
-0.03 |
-0.09% |
2022-02-09 |
33.86 |
34.30 |
33.78 |
34.25 |
14917手 |
5092万 |
0.44 |
1.30% |
2022-02-08 |
33.47 |
33.88 |
33.30 |
33.81 |
17024手 |
5739万 |
0.34 |
1.02% |
2022-02-07 |
32.95 |
33.55 |
32.95 |
33.47 |
17955手 |
5993万 |
0.58 |
1.76% |
2022-01-28 |
33.09 |
33.30 |
32.67 |
32.89 |
16210手 |
5351万 |
0.18 |
0.55% |
2022-01-27 |
33.40 |
33.40 |
32.50 |
32.71 |
26401手 |
8662万 |
-0.66 |
-1.98% |
2022-01-26 |
33.40 |
33.68 |
33.20 |
33.37 |
14788手 |
4934万 |
0.01 |
0.03% |
2022-01-25 |
34.70 |
34.87 |
33.33 |
33.36 |
30047手 |
10153万 |
-1.49 |
-4.28% |
2022-01-24 |
34.87 |
35.08 |
34.62 |
34.85 |
13924手 |
4852万 |
-0.22 |
-0.63% |
2022-01-21 |
35.98 |
35.98 |
34.93 |
35.07 |
28995手 |
10187万 |
-0.93 |
-2.58% |
2022-01-20 |
35.72 |
36.27 |
35.65 |
36.00 |
23501手 |
8460万 |
0.28 |
0.78% |
2022-01-19 |
35.70 |
36.10 |
35.48 |
35.72 |
19548手 |
6993万 |
0.02 |
0.06% |
2022-01-18 |
36.50 |
36.58 |
35.64 |
35.70 |
35742手 |
12864万 |
-0.80 |
-2.19% |
2022-01-17 |
36.77 |
37.13 |
36.33 |
36.50 |
25865手 |
9475万 |
-0.30 |
-0.81% |
2022-01-14 |
36.60 |
37.16 |
36.31 |
36.80 |
26300手 |
9677万 |
-0.09 |
-0.24% |
2022-01-13 |
37.11 |
37.22 |
36.70 |
36.89 |
23327手 |
8603万 |
-0.21 |
-0.57% |
2022-01-12 |
37.52 |
37.88 |
36.97 |
37.10 |
33886手 |
12613万 |
-0.41 |
-1.09% |
2022-01-11 |
36.75 |
37.92 |
36.61 |
37.51 |
49335手 |
18459万 |
0.72 |
1.96% |
2022-01-10 |
36.32 |
37.05 |
36.32 |
36.79 |
21418手 |
7867万 |
0.09 |
0.24% |
2022-01-07 |
36.84 |
37.10 |
36.53 |
36.70 |
30445手 |
11208万 |
-0.15 |
-0.41% |
2022-01-06 |
36.58 |
36.90 |
36.00 |
36.85 |
27445手 |
10052万 |
0.27 |
0.74% |
2022-01-05 |
37.28 |
37.30 |
36.31 |
36.58 |
37198手 |
13620万 |
-0.64 |
-1.72% |
2022-01-04 |
37.50 |
37.90 |
37.03 |
37.22 |
56681手 |
21216万 |
0.24 |
0.65% |