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 |
34.48 |
34.51 |
34.03 |
34.48 |
66880手 |
22936万 |
-0.10 |
-0.29% |
2022-06-22 |
34.87 |
35.13 |
34.36 |
34.58 |
65440手 |
22732万 |
-0.28 |
-0.80% |
2022-06-21 |
34.79 |
35.32 |
34.50 |
34.86 |
77492手 |
27018万 |
-0.09 |
-0.26% |
2022-06-20 |
34.55 |
35.35 |
34.40 |
34.95 |
84362手 |
29385万 |
0.46 |
1.33% |
2022-06-17 |
33.70 |
34.61 |
33.60 |
34.49 |
107492手 |
36812万 |
0.67 |
1.98% |
2022-06-16 |
33.59 |
34.23 |
33.57 |
33.82 |
77137手 |
26192万 |
0.10 |
0.30% |
2022-06-15 |
34.33 |
34.52 |
33.45 |
33.72 |
122775手 |
41578万 |
-0.46 |
-1.35% |
2022-06-14 |
34.01 |
34.18 |
33.01 |
34.18 |
82293手 |
27726万 |
-0.04 |
-0.12% |
2022-06-13 |
34.01 |
34.56 |
33.97 |
34.22 |
73617手 |
25218万 |
-0.08 |
-0.23% |
2022-06-10 |
34.15 |
34.57 |
33.80 |
34.30 |
75287手 |
25773万 |
0.16 |
0.47% |
2022-06-09 |
35.25 |
35.63 |
34.05 |
34.14 |
76849手 |
26612万 |
-1.14 |
-3.23% |
2022-06-08 |
35.12 |
36.02 |
35.03 |
35.28 |
131105手 |
46433万 |
-0.04 |
-0.11% |
2022-06-07 |
34.59 |
35.49 |
34.28 |
35.32 |
133967手 |
46848万 |
0.76 |
2.20% |
2022-06-06 |
32.96 |
35.08 |
32.81 |
34.56 |
200685手 |
68624万 |
1.75 |
5.33% |
2022-06-02 |
32.40 |
32.85 |
32.01 |
32.81 |
87352手 |
28260万 |
0.31 |
0.95% |
2022-06-01 |
32.96 |
32.96 |
32.00 |
32.50 |
75626手 |
24576万 |
-0.60 |
-1.81% |
2022-05-31 |
31.68 |
33.18 |
31.22 |
33.10 |
117209手 |
37462万 |
0.31 |
0.94% |
2022-05-30 |
33.78 |
33.85 |
32.10 |
32.79 |
113125手 |
36858万 |
-0.89 |
-2.64% |
2022-05-27 |
33.79 |
34.25 |
33.47 |
33.68 |
121118手 |
40991万 |
-0.10 |
-0.30% |
2022-05-26 |
31.85 |
34.10 |
31.45 |
33.78 |
164725手 |
54643万 |
2.04 |
6.43% |
2022-05-25 |
31.67 |
31.79 |
31.30 |
31.74 |
43616手 |
13769万 |
0.34 |
1.08% |
2022-05-24 |
32.50 |
32.58 |
31.40 |
31.40 |
80541手 |
25779万 |
-1.08 |
-3.33% |
2022-05-23 |
32.45 |
32.64 |
32.02 |
32.48 |
53786手 |
17418万 |
0.23 |
0.71% |
2022-05-20 |
31.82 |
32.48 |
31.81 |
32.25 |
56805手 |
18288万 |
0.57 |
1.80% |
2022-05-19 |
31.40 |
31.75 |
31.31 |
31.68 |
46796手 |
14753万 |
-0.12 |
-0.38% |
2022-05-18 |
31.79 |
32.13 |
31.70 |
31.80 |
50308手 |
16062万 |
-0.07 |
-0.22% |
2022-05-17 |
32.95 |
32.97 |
31.50 |
31.87 |
102537手 |
32750万 |
-1.10 |
-3.34% |
2022-05-16 |
33.90 |
34.50 |
32.85 |
32.97 |
63570手 |
21244万 |
-0.64 |
-1.90% |
2022-05-13 |
33.97 |
34.44 |
33.24 |
33.61 |
55884手 |
18797万 |
-0.29 |
-0.85% |
2022-05-12 |
33.41 |
34.18 |
33.29 |
33.90 |
51514手 |
17451万 |
0.35 |
1.04% |
2022-05-11 |
33.79 |
34.58 |
33.49 |
33.55 |
84124手 |
28660万 |
-0.08 |
-0.24% |
2022-05-10 |
33.19 |
33.75 |
32.70 |
33.63 |
47806手 |
15967万 |
0.28 |
0.84% |
2022-05-09 |
33.14 |
33.72 |
33.12 |
33.35 |
34493手 |
11513万 |
0.00 |
0.00% |
2022-05-06 |
33.00 |
33.87 |
32.99 |
33.35 |
50166手 |
16772万 |
-0.51 |
-1.51% |
2022-05-05 |
33.02 |
33.99 |
32.95 |
33.86 |
53959手 |
18142万 |
0.56 |
1.68% |
2022-04-29 |
32.00 |
33.39 |
31.86 |
33.30 |
82071手 |
26952万 |
1.25 |
3.90% |
2022-04-28 |
32.20 |
32.48 |
31.27 |
32.05 |
71662手 |
22848万 |
-0.68 |
-2.08% |
2022-04-27 |
31.95 |
32.73 |
30.55 |
32.73 |
101456手 |
31970万 |
0.18 |
0.55% |
2022-04-26 |
33.80 |
33.94 |
32.48 |
32.55 |
105051手 |
34850万 |
-1.46 |
-4.29% |
2022-04-25 |
34.87 |
36.05 |
33.98 |
34.01 |
125272手 |
43832万 |
-0.78 |
-2.24% |
2022-04-22 |
33.80 |
35.30 |
33.78 |
34.79 |
103008手 |
35800万 |
1.08 |
3.20% |
2022-04-21 |
34.90 |
34.90 |
33.70 |
33.71 |
92326手 |
31565万 |
-1.23 |
-3.52% |
2022-04-20 |
34.52 |
35.61 |
34.36 |
34.94 |
103665手 |
36180万 |
0.15 |
0.43% |
2022-04-19 |
34.12 |
34.86 |
33.69 |
34.79 |
79918手 |
27429万 |
0.53 |
1.55% |
2022-04-18 |
34.08 |
34.81 |
33.60 |
34.26 |
73541手 |
25231万 |
-0.17 |
-0.49% |
2022-04-15 |
33.80 |
34.68 |
33.20 |
34.43 |
120717手 |
41218万 |
0.56 |
1.65% |
2022-04-14 |
33.80 |
34.28 |
33.41 |
33.87 |
109264手 |
37016万 |
0.84 |
2.54% |
2022-04-13 |
34.66 |
34.66 |
32.92 |
33.03 |
203927手 |
67991万 |
-1.86 |
-5.33% |
2022-04-12 |
34.85 |
35.22 |
34.36 |
34.89 |
139585手 |
48485万 |
-0.04 |
-0.12% |
2022-04-11 |
35.75 |
35.98 |
34.35 |
34.93 |
143500手 |
49905万 |
-0.82 |
-2.29% |
2022-04-08 |
36.70 |
36.98 |
35.40 |
35.75 |
124144手 |
44378万 |
-0.90 |
-2.46% |
2022-04-07 |
37.27 |
38.20 |
36.37 |
36.65 |
146140手 |
54190万 |
-1.00 |
-2.66% |
2022-04-06 |
38.32 |
38.98 |
37.27 |
37.65 |
121228手 |
46006万 |
-0.11 |
-0.29% |
2022-04-01 |
38.16 |
38.60 |
37.44 |
37.76 |
119783手 |
45314万 |
-0.74 |
-1.92% |
2022-03-31 |
38.90 |
39.40 |
38.39 |
38.50 |
105319手 |
40867万 |
-0.55 |
-1.41% |
2022-03-30 |
39.05 |
39.47 |
38.01 |
39.05 |
157788手 |
61185万 |
-0.25 |
-0.64% |
2022-03-29 |
39.56 |
39.85 |
38.88 |
39.30 |
131778手 |
51890万 |
-0.37 |
-0.93% |
2022-03-28 |
40.15 |
40.66 |
39.08 |
39.67 |
143629手 |
57130万 |
-0.03 |
-0.08% |
2022-03-25 |
41.55 |
41.66 |
39.70 |
39.70 |
171556手 |
69854万 |
-2.06 |
-4.93% |
2022-03-24 |
39.84 |
42.54 |
39.39 |
41.76 |
240589手 |
99464万 |
1.68 |
4.19% |
2022-03-23 |
40.59 |
41.18 |
39.77 |
40.08 |
203031手 |
81834万 |
-0.92 |
-2.24% |
2022-03-22 |
41.92 |
42.62 |
40.94 |
41.00 |
376196手 |
156694万 |
-0.25 |
-0.61% |
2022-03-21 |
39.18 |
41.25 |
38.58 |
41.25 |
443188手 |
180059万 |
3.75 |
10.00% |
2022-03-18 |
36.25 |
37.74 |
36.12 |
37.50 |
104342手 |
38923万 |
1.06 |
2.91% |
2022-03-17 |
35.00 |
37.20 |
34.88 |
36.44 |
108898手 |
39648万 |
1.22 |
3.46% |
2022-03-16 |
35.60 |
35.65 |
33.79 |
35.22 |
87858手 |
30419万 |
0.72 |
2.09% |
2022-03-15 |
36.51 |
36.91 |
34.48 |
34.50 |
131329手 |
46660万 |
-2.55 |
-6.88% |
2022-03-14 |
37.38 |
38.85 |
36.81 |
37.05 |
132266手 |
49946万 |
0.29 |
0.79% |
2022-03-11 |
35.50 |
36.88 |
35.19 |
36.76 |
81075手 |
29243万 |
0.74 |
2.05% |
2022-03-10 |
35.33 |
36.36 |
35.21 |
36.02 |
68056手 |
24384万 |
1.24 |
3.56% |
2022-03-09 |
35.99 |
36.07 |
33.54 |
34.78 |
83861手 |
29235万 |
-0.90 |
-2.52% |
2022-03-08 |
36.43 |
36.89 |
35.40 |
35.68 |
74252手 |
26753万 |
-0.83 |
-2.27% |
2022-03-07 |
38.18 |
38.49 |
36.25 |
36.51 |
92333手 |
34140万 |
-1.64 |
-4.30% |
2022-03-04 |
37.50 |
39.04 |
37.40 |
38.15 |
84344手 |
32357万 |
0.40 |
1.06% |
2022-03-03 |
37.30 |
38.05 |
36.66 |
37.75 |
69880手 |
26140万 |
0.45 |
1.21% |
2022-03-02 |
37.66 |
37.74 |
37.03 |
37.30 |
68666手 |
25572万 |
-0.57 |
-1.50% |
2022-03-01 |
38.32 |
38.46 |
37.50 |
37.87 |
64618手 |
24478万 |
-0.43 |
-1.12% |
2022-02-28 |
38.80 |
39.03 |
37.73 |
38.30 |
67158手 |
25661万 |
-0.51 |
-1.31% |
2022-02-25 |
38.52 |
39.26 |
38.31 |
38.81 |
76943手 |
29835万 |
0.50 |
1.30% |
2022-02-24 |
38.50 |
39.42 |
37.98 |
38.31 |
86673手 |
33399万 |
-0.23 |
-0.60% |
2022-02-23 |
38.60 |
38.85 |
38.19 |
38.54 |
70811手 |
27275万 |
0.12 |
0.31% |
2022-02-22 |
40.00 |
40.30 |
38.40 |
38.42 |
130471手 |
50900万 |
-2.60 |
-6.34% |
2022-02-21 |
39.68 |
41.25 |
38.80 |
41.02 |
199791手 |
80529万 |
2.72 |
7.10% |
2022-02-18 |
37.95 |
38.80 |
37.44 |
38.30 |
68605手 |
26145万 |
0.35 |
0.92% |
2022-02-17 |
40.00 |
40.00 |
37.66 |
37.95 |
130295手 |
50545万 |
0.55 |
1.47% |
2022-02-16 |
38.00 |
38.28 |
37.26 |
37.40 |
58471手 |
22036万 |
-0.83 |
-2.17% |
2022-02-15 |
35.67 |
38.33 |
35.44 |
38.23 |
146255手 |
54936万 |
2.53 |
7.09% |
2022-02-14 |
34.99 |
35.83 |
34.85 |
35.70 |
57834手 |
20552万 |
0.54 |
1.54% |
2022-02-11 |
36.40 |
36.40 |
35.08 |
35.16 |
86982手 |
30838万 |
-1.47 |
-4.01% |
2022-02-10 |
36.60 |
37.00 |
36.36 |
36.63 |
43585手 |
15993万 |
-0.15 |
-0.41% |
2022-02-09 |
36.60 |
36.81 |
36.22 |
36.78 |
39264手 |
14373万 |
0.17 |
0.46% |
2022-02-08 |
36.65 |
36.76 |
36.02 |
36.61 |
35558手 |
12935万 |
-0.16 |
-0.43% |
2022-02-07 |
35.52 |
37.35 |
35.20 |
36.77 |
66338手 |
24111万 |
1.65 |
4.70% |
2022-01-28 |
35.77 |
35.77 |
34.72 |
35.12 |
41361手 |
14583万 |
-0.33 |
-0.93% |
2022-01-27 |
35.89 |
36.13 |
35.18 |
35.45 |
47975手 |
17099万 |
-0.29 |
-0.81% |
2022-01-26 |
35.20 |
36.14 |
34.88 |
35.74 |
72379手 |
25706万 |
0.76 |
2.17% |
2022-01-25 |
36.48 |
36.65 |
34.90 |
34.98 |
97103手 |
34493万 |
-1.53 |
-4.19% |
2022-01-24 |
36.50 |
36.92 |
36.42 |
36.51 |
53243手 |
19494万 |
-0.31 |
-0.84% |
2022-01-21 |
37.96 |
38.05 |
36.82 |
36.82 |
93294手 |
34643万 |
-1.44 |
-3.76% |
2022-01-20 |
39.19 |
39.30 |
38.00 |
38.26 |
72484手 |
27912万 |
-0.17 |
-0.44% |
2022-01-19 |
38.48 |
38.85 |
38.16 |
38.43 |
66797手 |
25706万 |
-0.04 |
-0.10% |
2022-01-18 |
39.58 |
39.81 |
38.46 |
38.47 |
114962手 |
44740万 |
-1.23 |
-3.10% |
2022-01-17 |
40.90 |
40.94 |
39.31 |
39.70 |
109808手 |
43807万 |
-1.30 |
-3.17% |
2022-01-14 |
40.27 |
41.00 |
39.71 |
41.00 |
104296手 |
42199万 |
1.13 |
2.83% |
2022-01-13 |
41.79 |
41.79 |
39.54 |
39.87 |
121664手 |
49270万 |
-2.05 |
-4.89% |
2022-01-12 |
42.39 |
42.53 |
41.48 |
41.92 |
84158手 |
35322万 |
-0.67 |
-1.57% |
2022-01-11 |
42.40 |
43.52 |
42.30 |
42.59 |
89000手 |
38080万 |
-0.51 |
-1.18% |
2022-01-10 |
42.60 |
43.65 |
42.18 |
43.10 |
146761手 |
63346万 |
1.21 |
2.89% |
2022-01-07 |
40.80 |
42.50 |
40.56 |
41.89 |
130686手 |
54548万 |
1.30 |
3.20% |
2022-01-06 |
40.40 |
41.10 |
39.35 |
40.59 |
96801手 |
38754万 |
0.16 |
0.40% |
2022-01-05 |
41.73 |
42.00 |
39.90 |
40.43 |
118829手 |
48281万 |
-1.77 |
-4.19% |