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 |
36.49 |
36.88 |
35.63 |
36.08 |
75506手 |
27177万 |
-0.42 |
-1.15% |
2022-06-22 |
36.94 |
37.50 |
36.41 |
36.50 |
74494手 |
27446万 |
-0.70 |
-1.88% |
2022-06-21 |
36.76 |
38.23 |
36.50 |
37.20 |
139844手 |
52534万 |
0.44 |
1.20% |
2022-06-20 |
35.42 |
36.93 |
35.20 |
36.76 |
121640手 |
44200万 |
1.39 |
3.93% |
2022-06-17 |
34.50 |
35.50 |
34.29 |
35.37 |
82844手 |
28919万 |
0.59 |
1.70% |
2022-06-16 |
33.54 |
35.98 |
33.53 |
34.78 |
139461手 |
48517万 |
1.25 |
3.73% |
2022-06-15 |
32.90 |
33.96 |
32.80 |
33.53 |
95840手 |
32130万 |
0.56 |
1.70% |
2022-06-14 |
32.87 |
33.15 |
32.08 |
32.97 |
86592手 |
28285万 |
-0.25 |
-0.75% |
2022-06-13 |
31.57 |
33.54 |
31.50 |
33.22 |
133877手 |
44153万 |
1.25 |
3.91% |
2022-06-10 |
31.51 |
32.13 |
31.38 |
31.97 |
51039手 |
16198万 |
0.15 |
0.47% |
2022-06-09 |
32.63 |
32.78 |
31.50 |
31.82 |
62326手 |
19949万 |
-0.81 |
-2.48% |
2022-06-08 |
32.10 |
33.33 |
32.02 |
32.63 |
94389手 |
30941万 |
0.40 |
1.24% |
2022-06-07 |
31.65 |
32.34 |
31.46 |
32.23 |
73951手 |
23679万 |
0.55 |
1.74% |
2022-06-06 |
31.30 |
31.86 |
31.24 |
31.68 |
41998手 |
13279万 |
0.36 |
1.15% |
2022-06-02 |
31.58 |
31.58 |
31.10 |
31.32 |
36985手 |
11573万 |
-0.34 |
-1.07% |
2022-06-01 |
31.73 |
32.14 |
31.35 |
31.66 |
40771手 |
12952万 |
-0.08 |
-0.25% |
2022-05-31 |
31.05 |
32.00 |
31.00 |
31.74 |
52113手 |
16482万 |
0.74 |
2.39% |
2022-05-30 |
30.92 |
31.39 |
30.75 |
31.00 |
36690手 |
11387万 |
0.20 |
0.65% |
2022-05-27 |
31.20 |
31.29 |
30.67 |
30.80 |
32417手 |
10047万 |
-0.22 |
-0.71% |
2022-05-26 |
30.90 |
31.20 |
30.30 |
31.02 |
32720手 |
10089万 |
0.10 |
0.32% |
2022-05-25 |
30.41 |
31.04 |
30.11 |
30.92 |
36952手 |
11348万 |
0.52 |
1.71% |
2022-05-24 |
32.18 |
32.18 |
30.33 |
30.40 |
62550手 |
19445万 |
-1.70 |
-5.30% |
2022-05-23 |
31.48 |
32.15 |
31.28 |
32.10 |
48593手 |
15452万 |
0.89 |
2.85% |
2022-05-20 |
30.60 |
31.29 |
30.56 |
31.21 |
38340手 |
11910万 |
0.66 |
2.16% |
2022-05-19 |
30.50 |
30.55 |
30.19 |
30.55 |
29555手 |
8973万 |
-0.32 |
-1.04% |
2022-05-18 |
30.78 |
31.08 |
30.61 |
30.87 |
28855手 |
8911万 |
0.11 |
0.36% |
2022-05-17 |
31.20 |
31.36 |
30.44 |
30.76 |
44407手 |
13625万 |
-0.44 |
-1.41% |
2022-05-16 |
32.29 |
32.48 |
31.08 |
31.20 |
69265手 |
21874万 |
-0.90 |
-2.80% |
2022-05-13 |
30.75 |
32.26 |
30.56 |
32.10 |
97362手 |
30830万 |
1.58 |
5.18% |
2022-05-12 |
30.40 |
30.74 |
30.01 |
30.52 |
33010手 |
10034万 |
0.11 |
0.36% |
2022-05-11 |
30.38 |
31.12 |
30.30 |
30.41 |
54339手 |
16731万 |
0.03 |
0.10% |
2022-05-10 |
30.29 |
30.59 |
30.06 |
30.38 |
49158手 |
14887万 |
-0.40 |
-1.30% |
2022-05-09 |
30.00 |
30.96 |
29.98 |
30.78 |
50250手 |
15356万 |
0.58 |
1.92% |
2022-05-06 |
30.30 |
30.51 |
29.73 |
30.20 |
44753手 |
13496万 |
-0.71 |
-2.30% |
2022-05-05 |
30.28 |
31.14 |
30.04 |
30.91 |
62147手 |
19144万 |
0.61 |
2.01% |
2022-04-29 |
28.94 |
30.42 |
28.93 |
30.30 |
83520手 |
24980万 |
1.55 |
5.39% |
2022-04-28 |
28.85 |
29.30 |
28.00 |
28.75 |
60560手 |
17392万 |
-0.35 |
-1.20% |
2022-04-27 |
28.20 |
29.10 |
27.60 |
29.10 |
76092手 |
21643万 |
0.33 |
1.15% |
2022-04-26 |
28.88 |
29.74 |
28.12 |
28.77 |
73477手 |
21236万 |
0.20 |
0.70% |
2022-04-25 |
30.36 |
30.51 |
28.42 |
28.57 |
101186手 |
29786万 |
-2.52 |
-8.11% |
2022-04-22 |
31.83 |
31.85 |
30.79 |
31.09 |
97097手 |
30193万 |
-0.94 |
-2.94% |
2022-04-21 |
32.70 |
33.12 |
32.02 |
32.03 |
84339手 |
27417万 |
-0.83 |
-2.53% |
2022-04-20 |
32.00 |
33.30 |
31.89 |
32.86 |
110335手 |
36232万 |
0.89 |
2.78% |
2022-04-19 |
31.89 |
32.09 |
31.61 |
31.97 |
44915手 |
14307万 |
0.14 |
0.44% |
2022-04-18 |
32.33 |
32.38 |
31.70 |
31.83 |
40374手 |
12893万 |
-0.78 |
-2.39% |
2022-04-15 |
32.55 |
33.18 |
32.41 |
32.61 |
54716手 |
17931万 |
0.15 |
0.46% |
2022-04-14 |
31.93 |
32.66 |
31.58 |
32.46 |
52977手 |
17068万 |
0.66 |
2.08% |
2022-04-13 |
32.04 |
32.21 |
31.45 |
31.80 |
41774手 |
13298万 |
-0.35 |
-1.09% |
2022-04-12 |
31.02 |
32.29 |
31.02 |
32.15 |
61984手 |
19625万 |
0.97 |
3.11% |
2022-04-11 |
31.97 |
32.13 |
30.97 |
31.18 |
67775手 |
21349万 |
-0.86 |
-2.68% |
2022-04-08 |
32.86 |
32.90 |
31.81 |
32.04 |
58101手 |
18693万 |
-0.71 |
-2.17% |
2022-04-07 |
33.30 |
34.07 |
32.73 |
32.75 |
73289手 |
24331万 |
-0.55 |
-1.65% |
2022-04-06 |
34.50 |
34.50 |
33.13 |
33.30 |
66671手 |
22461万 |
-0.51 |
-1.51% |
2022-04-01 |
33.65 |
33.93 |
32.87 |
33.81 |
69976手 |
23424万 |
-0.09 |
-0.27% |
2022-03-31 |
34.00 |
35.35 |
33.82 |
33.90 |
101520手 |
34987万 |
-0.22 |
-0.65% |
2022-03-30 |
34.80 |
34.80 |
33.80 |
34.12 |
96533手 |
32889万 |
-0.43 |
-1.25% |
2022-03-29 |
34.50 |
35.14 |
34.06 |
34.55 |
76035手 |
26296万 |
0.03 |
0.09% |
2022-03-28 |
34.01 |
34.77 |
33.76 |
34.52 |
64311手 |
22076万 |
-0.60 |
-1.71% |
2022-03-25 |
35.53 |
36.11 |
34.93 |
35.12 |
56634手 |
20102万 |
-0.49 |
-1.38% |
2022-03-24 |
34.85 |
36.08 |
34.65 |
35.61 |
60054手 |
21320万 |
0.76 |
2.18% |
2022-03-23 |
34.50 |
35.21 |
34.43 |
34.85 |
58555手 |
20454万 |
0.40 |
1.16% |
2022-03-22 |
34.63 |
34.88 |
34.15 |
34.45 |
41980手 |
14479万 |
-0.24 |
-0.69% |
2022-03-21 |
34.11 |
34.88 |
34.11 |
34.69 |
50385手 |
17393万 |
0.72 |
2.12% |
2022-03-18 |
33.77 |
34.48 |
33.59 |
33.97 |
49333手 |
16763万 |
0.39 |
1.16% |
2022-03-17 |
33.46 |
34.49 |
33.40 |
33.58 |
70773手 |
23954万 |
0.68 |
2.07% |
2022-03-16 |
32.30 |
33.08 |
31.42 |
32.90 |
72097手 |
23316万 |
1.00 |
3.13% |
2022-03-15 |
33.50 |
33.84 |
31.84 |
31.90 |
82850手 |
27284万 |
-2.08 |
-6.12% |
2022-03-14 |
34.74 |
34.97 |
33.90 |
33.98 |
64686手 |
22249万 |
-0.92 |
-2.64% |
2022-03-11 |
34.07 |
34.95 |
33.85 |
34.90 |
72228手 |
24789万 |
0.50 |
1.45% |
2022-03-10 |
34.78 |
35.08 |
34.19 |
34.40 |
59827手 |
20684万 |
0.36 |
1.06% |
2022-03-09 |
33.70 |
34.79 |
32.37 |
34.04 |
109335手 |
37079万 |
0.46 |
1.37% |
2022-03-08 |
36.82 |
37.07 |
33.58 |
33.58 |
152029手 |
52703万 |
-3.40 |
-9.19% |
2022-03-07 |
38.02 |
38.04 |
36.89 |
36.98 |
78512手 |
29300万 |
-1.02 |
-2.68% |
2022-03-04 |
37.96 |
38.80 |
37.50 |
38.00 |
61048手 |
23378万 |
0.00 |
0.00% |
2022-03-03 |
38.30 |
38.74 |
37.95 |
38.00 |
56138手 |
21504万 |
-0.37 |
-0.96% |
2022-03-02 |
37.99 |
38.55 |
37.45 |
38.37 |
47646手 |
18157万 |
0.30 |
0.79% |
2022-03-01 |
37.98 |
38.48 |
37.77 |
38.07 |
46896手 |
17857万 |
0.13 |
0.34% |
2022-02-28 |
38.19 |
38.25 |
37.50 |
37.94 |
40449手 |
15294万 |
-0.07 |
-0.18% |
2022-02-25 |
37.70 |
38.37 |
37.30 |
38.01 |
67723手 |
25677万 |
0.94 |
2.54% |
2022-02-24 |
37.30 |
38.50 |
36.90 |
37.07 |
95160手 |
35746万 |
-0.43 |
-1.15% |
2022-02-23 |
37.07 |
38.03 |
37.07 |
37.50 |
66116手 |
24822万 |
0.28 |
0.75% |
2022-02-22 |
37.85 |
37.95 |
36.71 |
37.22 |
58302手 |
21665万 |
-1.01 |
-2.64% |
2022-02-21 |
37.56 |
38.30 |
37.50 |
38.23 |
43168手 |
16362万 |
0.68 |
1.81% |
2022-02-18 |
37.40 |
38.13 |
37.23 |
37.55 |
34032手 |
12804万 |
0.09 |
0.24% |
2022-02-17 |
37.45 |
37.85 |
37.29 |
37.46 |
32906手 |
12337万 |
-0.16 |
-0.42% |
2022-02-16 |
37.62 |
37.73 |
37.22 |
37.62 |
35707手 |
13357万 |
0.03 |
0.08% |
2022-02-15 |
36.90 |
37.77 |
36.82 |
37.59 |
41067手 |
15367万 |
0.79 |
2.15% |
2022-02-14 |
36.85 |
37.68 |
36.70 |
36.80 |
48326手 |
17878万 |
-0.42 |
-1.13% |
2022-02-11 |
38.53 |
38.53 |
37.11 |
37.22 |
61023手 |
22987万 |
-1.31 |
-3.40% |
2022-02-10 |
39.00 |
39.29 |
38.40 |
38.53 |
49552手 |
19167万 |
-0.54 |
-1.38% |
2022-02-09 |
37.69 |
39.33 |
37.20 |
39.07 |
92780手 |
35625万 |
1.52 |
4.05% |
2022-02-08 |
37.62 |
37.86 |
36.73 |
37.55 |
67134手 |
24999万 |
-0.05 |
-0.13% |
2022-02-07 |
38.40 |
38.48 |
37.50 |
37.60 |
66853手 |
25327万 |
-0.29 |
-0.77% |
2022-01-28 |
37.00 |
39.00 |
36.83 |
37.89 |
85453手 |
32441万 |
0.10 |
0.27% |
2022-01-27 |
38.82 |
39.20 |
37.60 |
37.79 |
58133手 |
22243万 |
-0.61 |
-1.59% |
2022-01-26 |
38.37 |
39.02 |
37.40 |
38.40 |
74487手 |
28520万 |
0.79 |
2.10% |
2022-01-25 |
39.41 |
39.78 |
37.46 |
37.61 |
100993手 |
38783万 |
-1.79 |
-4.54% |
2022-01-24 |
39.00 |
39.69 |
38.50 |
39.40 |
69000手 |
26992万 |
0.47 |
1.21% |
2022-01-21 |
40.26 |
40.48 |
38.71 |
38.93 |
95224手 |
37528万 |
-1.29 |
-3.21% |
2022-01-20 |
40.65 |
41.16 |
40.01 |
40.22 |
68792手 |
27885万 |
-0.45 |
-1.11% |
2022-01-19 |
40.77 |
41.41 |
39.50 |
40.67 |
99675手 |
40291万 |
-0.08 |
-0.20% |
2022-01-18 |
40.58 |
41.24 |
40.20 |
40.75 |
95882手 |
39061万 |
0.16 |
0.39% |
2022-01-17 |
41.00 |
41.44 |
40.20 |
40.59 |
107969手 |
43860万 |
-0.47 |
-1.15% |
2022-01-14 |
40.71 |
42.23 |
40.10 |
41.06 |
154812手 |
64102万 |
0.06 |
0.15% |
2022-01-13 |
44.96 |
44.96 |
40.89 |
41.00 |
275227手 |
116150万 |
-3.97 |
-8.83% |
2022-01-12 |
48.75 |
48.75 |
44.81 |
44.97 |
324428手 |
149494万 |
-4.57 |
-9.22% |
2022-01-11 |
46.40 |
49.54 |
45.99 |
49.54 |
264871手 |
129487万 |
4.50 |
9.99% |
2022-01-10 |
44.74 |
45.97 |
44.55 |
45.04 |
83038手 |
37446万 |
0.30 |
0.67% |
2022-01-07 |
46.05 |
47.10 |
44.46 |
44.74 |
138454手 |
63139万 |
-2.24 |
-4.77% |
2022-01-06 |
46.65 |
47.25 |
45.36 |
46.98 |
115907手 |
53654万 |
0.34 |
0.73% |