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 |
35.10 |
35.70 |
34.08 |
35.58 |
89202手 |
31196万 |
0.48 |
1.37% |
2022-06-22 |
35.79 |
36.85 |
35.00 |
35.10 |
87826手 |
31611万 |
-0.36 |
-1.01% |
2022-06-21 |
36.00 |
36.29 |
34.50 |
35.46 |
76568手 |
27031万 |
-0.79 |
-2.18% |
2022-06-20 |
36.70 |
37.58 |
36.00 |
36.25 |
79203手 |
28966万 |
-0.55 |
-1.50% |
2022-06-17 |
35.40 |
37.05 |
35.00 |
36.80 |
76529手 |
27906万 |
1.30 |
3.66% |
2022-06-16 |
34.80 |
36.43 |
34.75 |
35.50 |
66369手 |
23721万 |
0.55 |
1.57% |
2022-06-15 |
35.30 |
36.12 |
34.46 |
34.95 |
72852手 |
25564万 |
-0.35 |
-0.99% |
2022-06-14 |
35.20 |
35.36 |
34.06 |
35.30 |
87614手 |
30455万 |
-0.08 |
-0.23% |
2022-06-13 |
35.88 |
36.28 |
34.93 |
35.38 |
64375手 |
22883万 |
-0.72 |
-1.99% |
2022-06-10 |
35.68 |
36.29 |
35.01 |
36.10 |
75190手 |
26955万 |
0.39 |
1.09% |
2022-06-09 |
36.32 |
36.86 |
35.20 |
35.71 |
72549手 |
25995万 |
-0.85 |
-2.33% |
2022-06-08 |
37.30 |
37.30 |
35.60 |
36.56 |
125831手 |
45532万 |
-0.50 |
-1.35% |
2022-06-07 |
38.49 |
38.66 |
36.86 |
37.06 |
94645手 |
35254万 |
-1.31 |
-3.41% |
2022-06-06 |
38.70 |
39.17 |
38.10 |
38.37 |
85277手 |
32959万 |
-0.88 |
-2.24% |
2022-06-02 |
38.50 |
39.94 |
37.05 |
39.25 |
132474手 |
50282万 |
0.54 |
1.40% |
2022-06-01 |
36.70 |
38.96 |
36.59 |
38.71 |
93274手 |
35342万 |
2.16 |
5.91% |
2022-05-31 |
35.61 |
37.58 |
35.50 |
36.55 |
151722手 |
55342万 |
1.35 |
3.83% |
2022-05-30 |
33.54 |
35.64 |
33.50 |
35.20 |
113229手 |
39476万 |
1.66 |
4.95% |
2022-05-27 |
32.98 |
34.43 |
32.52 |
33.54 |
102886手 |
34639万 |
0.49 |
1.48% |
2022-05-26 |
33.39 |
33.72 |
31.66 |
33.05 |
119797手 |
39102万 |
-0.67 |
-1.99% |
2022-05-25 |
32.24 |
34.03 |
31.38 |
33.72 |
122650手 |
39906万 |
1.07 |
3.28% |
2022-05-24 |
34.04 |
35.32 |
32.59 |
32.65 |
96133手 |
32567万 |
-1.96 |
-5.66% |
2022-05-23 |
33.86 |
35.00 |
32.88 |
34.61 |
144351手 |
49054万 |
1.16 |
3.47% |
2022-05-20 |
31.80 |
33.82 |
31.28 |
33.45 |
159347手 |
52323万 |
1.47 |
4.60% |
2022-05-19 |
31.57 |
31.98 |
31.10 |
31.98 |
51704手 |
16321万 |
0.04 |
0.12% |
2022-05-18 |
31.90 |
32.68 |
31.41 |
31.94 |
44372手 |
14254万 |
0.06 |
0.19% |
2022-05-17 |
31.71 |
31.93 |
30.91 |
31.88 |
57940手 |
18259万 |
0.33 |
1.05% |
2022-05-16 |
32.10 |
32.80 |
31.36 |
31.55 |
42555手 |
13555万 |
-0.35 |
-1.10% |
2022-05-13 |
32.00 |
32.45 |
31.56 |
31.90 |
34653手 |
11074万 |
0.15 |
0.47% |
2022-05-12 |
31.60 |
32.45 |
31.45 |
31.75 |
44963手 |
14345万 |
-0.12 |
-0.38% |
2022-05-11 |
31.58 |
33.40 |
31.09 |
31.87 |
104663手 |
34239万 |
0.34 |
1.08% |
2022-05-10 |
30.87 |
32.18 |
30.44 |
31.53 |
62919手 |
19888万 |
0.48 |
1.55% |
2022-05-09 |
30.66 |
31.38 |
29.90 |
31.05 |
57719手 |
17897万 |
0.39 |
1.27% |
2022-05-06 |
29.90 |
31.80 |
29.80 |
30.66 |
59963手 |
18593万 |
0.14 |
0.46% |
2022-05-05 |
30.17 |
30.80 |
29.48 |
30.52 |
70304手 |
21198万 |
0.44 |
1.46% |
2022-04-29 |
28.64 |
31.07 |
28.26 |
30.08 |
147867手 |
44225万 |
1.49 |
5.21% |
2022-04-28 |
27.82 |
29.12 |
27.23 |
28.59 |
129390手 |
36662万 |
0.87 |
3.14% |
2022-04-27 |
25.20 |
27.72 |
24.64 |
27.72 |
109638手 |
28920万 |
2.52 |
10.00% |
2022-04-26 |
26.95 |
27.00 |
24.97 |
25.20 |
98235手 |
25569万 |
-1.60 |
-5.97% |
2022-04-25 |
28.08 |
28.54 |
26.80 |
26.80 |
104738手 |
28853万 |
-2.05 |
-7.11% |
2022-04-22 |
29.01 |
29.50 |
28.50 |
28.85 |
85758手 |
24930万 |
-0.27 |
-0.93% |
2022-04-21 |
29.99 |
30.20 |
29.03 |
29.12 |
58139手 |
17166万 |
-0.81 |
-2.71% |
2022-04-20 |
30.71 |
30.82 |
29.81 |
29.93 |
71340手 |
21563万 |
-0.88 |
-2.86% |
2022-04-19 |
32.30 |
32.66 |
30.60 |
30.81 |
132069手 |
41232万 |
-1.47 |
-4.55% |
2022-04-18 |
30.80 |
32.38 |
29.62 |
32.28 |
99963手 |
31379万 |
1.95 |
6.43% |
2022-04-15 |
29.91 |
30.75 |
29.35 |
30.33 |
66425手 |
19952万 |
0.43 |
1.44% |
2022-04-14 |
29.44 |
30.31 |
29.44 |
29.90 |
64234手 |
19191万 |
0.61 |
2.08% |
2022-04-13 |
29.33 |
29.90 |
29.05 |
29.29 |
82907手 |
24495万 |
-0.37 |
-1.25% |
2022-04-12 |
28.61 |
30.05 |
28.61 |
29.66 |
135451手 |
39916万 |
0.81 |
2.81% |
2022-04-11 |
30.22 |
30.30 |
28.72 |
28.85 |
112281手 |
32859万 |
-1.36 |
-4.50% |
2022-04-08 |
30.89 |
30.95 |
29.76 |
30.21 |
123564手 |
37493万 |
-0.37 |
-1.21% |
2022-04-07 |
31.68 |
31.84 |
30.14 |
30.58 |
157580手 |
48252万 |
-1.10 |
-3.47% |
2022-04-06 |
33.31 |
33.34 |
31.40 |
31.68 |
143777手 |
45699万 |
-1.44 |
-4.35% |
2022-04-01 |
33.00 |
33.34 |
32.36 |
33.12 |
82446手 |
27137万 |
0.32 |
0.98% |
2022-03-31 |
33.82 |
33.96 |
32.37 |
32.80 |
130829手 |
43000万 |
-1.22 |
-3.59% |
2022-03-30 |
34.56 |
35.15 |
33.32 |
34.02 |
158823手 |
53934万 |
0.09 |
0.27% |
2022-03-29 |
34.40 |
35.20 |
33.40 |
33.93 |
302389手 |
103349万 |
-2.51 |
-6.89% |
2022-03-28 |
36.16 |
36.59 |
35.55 |
36.44 |
72874手 |
26282万 |
0.02 |
0.06% |
2022-03-25 |
38.07 |
38.08 |
36.31 |
36.42 |
59722手 |
21971万 |
-1.31 |
-3.47% |
2022-03-24 |
38.30 |
38.50 |
37.50 |
37.73 |
43014手 |
16266万 |
-0.93 |
-2.41% |
2022-03-23 |
38.18 |
39.45 |
37.72 |
38.66 |
63263手 |
24537万 |
0.81 |
2.14% |
2022-03-22 |
38.90 |
38.90 |
37.50 |
37.85 |
67515手 |
25588万 |
-0.48 |
-1.25% |
2022-03-21 |
37.16 |
39.08 |
37.00 |
38.33 |
93433手 |
35913万 |
1.13 |
3.04% |
2022-03-18 |
38.00 |
38.05 |
36.35 |
37.20 |
93164手 |
34614万 |
-1.00 |
-2.62% |
2022-03-17 |
37.52 |
39.06 |
37.02 |
38.20 |
108582手 |
41475万 |
1.15 |
3.10% |
2022-03-16 |
37.50 |
37.67 |
35.07 |
37.05 |
158239手 |
57319万 |
0.60 |
1.65% |
2022-03-15 |
38.32 |
39.20 |
36.40 |
36.45 |
147955手 |
55613万 |
-1.99 |
-5.18% |
2022-03-14 |
39.17 |
39.85 |
38.29 |
38.44 |
71016手 |
27669万 |
-1.33 |
-3.34% |
2022-03-11 |
38.92 |
39.88 |
38.30 |
39.77 |
57861手 |
22588万 |
0.24 |
0.61% |
2022-03-10 |
40.20 |
40.87 |
39.51 |
39.53 |
62110手 |
24927万 |
0.18 |
0.46% |
2022-03-09 |
39.51 |
40.65 |
37.60 |
39.35 |
89500手 |
35202万 |
0.03 |
0.08% |
2022-03-08 |
40.89 |
41.65 |
38.70 |
39.32 |
112595手 |
44850万 |
-1.23 |
-3.03% |
2022-03-07 |
42.00 |
42.44 |
40.18 |
40.55 |
110329手 |
45287万 |
-1.90 |
-4.48% |
2022-03-04 |
42.51 |
43.42 |
42.00 |
42.45 |
39580手 |
16911万 |
-0.34 |
-0.80% |
2022-03-03 |
44.69 |
45.10 |
42.60 |
42.79 |
73339手 |
31812万 |
-1.81 |
-4.06% |
2022-03-02 |
45.97 |
46.20 |
44.37 |
44.60 |
63791手 |
28679万 |
-1.66 |
-3.59% |
2022-03-01 |
47.07 |
47.80 |
46.09 |
46.26 |
44777手 |
20907万 |
-0.78 |
-1.66% |
2022-02-28 |
46.43 |
47.18 |
45.65 |
47.04 |
43608手 |
20298万 |
0.68 |
1.47% |
2022-02-25 |
46.68 |
47.47 |
46.00 |
46.36 |
44429手 |
20793万 |
0.13 |
0.28% |
2022-02-24 |
46.50 |
47.38 |
45.44 |
46.23 |
54607手 |
25298万 |
-0.10 |
-0.22% |
2022-02-23 |
45.59 |
47.55 |
45.10 |
46.33 |
60332手 |
28192万 |
0.71 |
1.56% |
2022-02-22 |
45.87 |
45.87 |
44.22 |
45.62 |
37545手 |
16931万 |
-0.52 |
-1.13% |
2022-02-21 |
45.27 |
46.60 |
44.82 |
46.14 |
44278手 |
20303万 |
0.81 |
1.79% |
2022-02-18 |
45.07 |
45.74 |
44.70 |
45.33 |
31440手 |
14202万 |
-0.42 |
-0.92% |
2022-02-17 |
44.46 |
46.19 |
43.83 |
45.75 |
59981手 |
27225万 |
1.20 |
2.69% |
2022-02-16 |
45.30 |
45.66 |
44.28 |
44.55 |
51483手 |
23144万 |
-0.35 |
-0.78% |
2022-02-15 |
42.99 |
45.18 |
42.51 |
44.90 |
78935手 |
34632万 |
2.01 |
4.69% |
2022-02-14 |
41.70 |
43.59 |
41.26 |
42.89 |
71057手 |
30453万 |
0.79 |
1.88% |
2022-02-11 |
43.59 |
44.02 |
41.60 |
42.10 |
108675手 |
46487万 |
-1.93 |
-4.38% |
2022-02-10 |
45.50 |
45.60 |
43.53 |
44.03 |
85969手 |
37897万 |
-1.44 |
-3.17% |
2022-02-09 |
43.80 |
45.75 |
42.58 |
45.47 |
93698手 |
41583万 |
1.15 |
2.60% |
2022-02-08 |
45.79 |
45.79 |
42.80 |
44.32 |
99637手 |
43709万 |
-1.54 |
-3.36% |
2022-02-07 |
46.05 |
46.48 |
44.90 |
45.86 |
64163手 |
29174万 |
0.36 |
0.79% |
2022-01-28 |
48.21 |
48.21 |
44.70 |
45.50 |
132504手 |
60899万 |
-1.59 |
-3.38% |
2022-01-27 |
47.70 |
48.60 |
46.65 |
47.09 |
82214手 |
38964万 |
-0.79 |
-1.65% |
2022-01-26 |
45.96 |
49.10 |
45.61 |
47.88 |
114323手 |
54657万 |
1.98 |
4.31% |
2022-01-25 |
47.25 |
47.79 |
45.70 |
45.90 |
76818手 |
35602万 |
-1.75 |
-3.67% |
2022-01-24 |
46.50 |
48.45 |
46.26 |
47.65 |
71525手 |
33994万 |
1.23 |
2.65% |
2022-01-21 |
46.90 |
47.87 |
45.80 |
46.42 |
87359手 |
40777万 |
-0.57 |
-1.21% |
2022-01-20 |
48.37 |
48.66 |
46.40 |
46.99 |
84093手 |
39653万 |
-1.01 |
-2.10% |
2022-01-19 |
46.84 |
49.31 |
46.38 |
48.00 |
134748手 |
65201万 |
0.95 |
2.02% |
2022-01-18 |
46.60 |
47.51 |
45.78 |
47.05 |
156935手 |
73054万 |
0.05 |
0.11% |
2022-01-17 |
45.15 |
48.20 |
45.15 |
47.00 |
123679手 |
57932万 |
0.87 |
1.89% |
2022-01-14 |
43.90 |
46.76 |
43.90 |
46.13 |
123616手 |
56782万 |
1.38 |
3.08% |
2022-01-13 |
45.98 |
46.40 |
43.90 |
44.75 |
136851手 |
61261万 |
-1.75 |
-3.76% |
2022-01-12 |
47.25 |
48.95 |
45.57 |
46.50 |
186578手 |
86918万 |
1.49 |
3.31% |
2022-01-11 |
44.82 |
46.06 |
44.24 |
45.01 |
105857手 |
47648万 |
0.15 |
0.33% |
2022-01-10 |
44.50 |
45.98 |
44.18 |
44.86 |
81443手 |
36612万 |
-0.09 |
-0.20% |
2022-01-07 |
46.00 |
46.50 |
44.03 |
44.95 |
143705手 |
64733万 |
-1.18 |
-2.56% |
2022-01-06 |
45.10 |
46.90 |
44.90 |
46.13 |
177126手 |
81068万 |
0.40 |
0.88% |
2022-01-05 |
47.59 |
47.85 |
45.36 |
45.73 |
130456手 |
60314万 |
-1.87 |
-3.93% |
2022-01-04 |
49.38 |
49.86 |
47.31 |
47.60 |
145060手 |
69358万 |
-1.61 |
-3.27% |