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 |
50.15 |
50.60 |
49.07 |
49.70 |
248771手 |
123159万 |
-0.41 |
-0.82% |
2022-06-22 |
52.00 |
52.30 |
49.95 |
50.11 |
214152手 |
108879万 |
-2.04 |
-3.91% |
2022-06-21 |
52.33 |
52.70 |
51.68 |
52.15 |
140163手 |
73201万 |
-0.15 |
-0.29% |
2022-06-20 |
52.78 |
53.11 |
52.17 |
52.30 |
191936手 |
100902万 |
0.40 |
0.77% |
2022-06-17 |
51.65 |
52.28 |
50.65 |
51.90 |
241490手 |
123899万 |
-0.14 |
-0.27% |
2022-06-16 |
51.54 |
52.38 |
51.35 |
52.04 |
155600手 |
80951万 |
0.49 |
0.95% |
2022-06-15 |
51.00 |
52.16 |
50.67 |
51.55 |
218393手 |
112435万 |
0.67 |
1.32% |
2022-06-14 |
51.00 |
51.37 |
50.09 |
50.88 |
213892手 |
108253万 |
-0.72 |
-1.40% |
2022-06-13 |
51.56 |
52.18 |
50.57 |
51.60 |
217077手 |
111381万 |
-1.00 |
-1.90% |
2022-06-10 |
51.51 |
52.80 |
51.21 |
52.60 |
160562手 |
83798万 |
0.79 |
1.52% |
2022-06-09 |
53.38 |
53.39 |
51.63 |
51.81 |
167577手 |
87551万 |
-1.59 |
-2.98% |
2022-06-08 |
52.98 |
53.72 |
52.45 |
53.40 |
252173手 |
133790万 |
0.47 |
0.89% |
2022-06-07 |
51.10 |
53.19 |
50.92 |
52.93 |
305523手 |
160123万 |
1.58 |
3.08% |
2022-06-06 |
51.71 |
52.22 |
50.16 |
51.35 |
269118手 |
137535万 |
-0.52 |
-1.00% |
2022-06-02 |
52.00 |
52.60 |
51.59 |
51.87 |
172189手 |
89394万 |
-0.43 |
-0.82% |
2022-06-01 |
51.32 |
53.27 |
51.31 |
52.30 |
307045手 |
161297万 |
0.40 |
0.77% |
2022-05-31 |
51.45 |
52.16 |
50.83 |
51.90 |
272302手 |
140478万 |
0.33 |
0.64% |
2022-05-30 |
51.13 |
51.91 |
50.25 |
51.57 |
282415手 |
144990万 |
1.49 |
2.98% |
2022-05-27 |
50.80 |
51.80 |
49.86 |
50.08 |
236398手 |
119763万 |
-0.41 |
-0.81% |
2022-05-26 |
48.54 |
50.80 |
48.32 |
50.49 |
330627手 |
165019万 |
1.99 |
4.10% |
2022-05-25 |
48.68 |
48.91 |
47.75 |
48.50 |
211714手 |
102591万 |
0.19 |
0.39% |
2022-05-24 |
50.16 |
50.40 |
48.20 |
48.31 |
297847手 |
146293万 |
-1.86 |
-3.71% |
2022-05-23 |
50.54 |
50.92 |
49.50 |
50.17 |
319904手 |
160227万 |
-0.37 |
-0.73% |
2022-05-20 |
47.58 |
50.75 |
46.95 |
50.54 |
543468手 |
268038万 |
3.34 |
7.08% |
2022-05-19 |
47.75 |
48.30 |
46.60 |
47.20 |
496238手 |
234376万 |
-1.40 |
-2.88% |
2022-05-18 |
49.32 |
49.56 |
47.01 |
48.60 |
273776手 |
131659万 |
-0.70 |
-1.42% |
2022-05-17 |
48.64 |
50.25 |
48.20 |
49.30 |
155198手 |
76579万 |
0.62 |
1.27% |
2022-05-16 |
49.78 |
50.29 |
48.49 |
48.68 |
114202手 |
56024万 |
-1.12 |
-2.25% |
2022-05-13 |
49.90 |
50.37 |
49.26 |
49.80 |
109871手 |
54626万 |
0.30 |
0.61% |
2022-05-12 |
49.70 |
50.99 |
49.25 |
49.50 |
143385手 |
71485万 |
-0.86 |
-1.71% |
2022-05-11 |
49.92 |
51.47 |
49.20 |
50.36 |
218485手 |
109944万 |
0.70 |
1.41% |
2022-05-10 |
49.19 |
50.30 |
47.80 |
49.66 |
147030手 |
72310万 |
-0.20 |
-0.40% |
2022-05-09 |
49.18 |
50.43 |
48.87 |
49.86 |
93307手 |
46508万 |
0.69 |
1.40% |
2022-05-06 |
49.30 |
50.28 |
48.65 |
49.17 |
129369手 |
63714万 |
-1.38 |
-2.73% |
2022-05-05 |
50.05 |
51.53 |
49.76 |
50.55 |
237983手 |
120645万 |
-0.75 |
-1.46% |
2022-04-29 |
47.72 |
51.65 |
47.53 |
51.30 |
336045手 |
166878万 |
3.80 |
8.00% |
2022-04-28 |
47.50 |
48.55 |
46.30 |
47.50 |
232678手 |
110149万 |
1.20 |
2.59% |
2022-04-27 |
45.00 |
46.45 |
44.60 |
46.30 |
192589手 |
87993万 |
0.88 |
1.94% |
2022-04-26 |
45.47 |
46.88 |
45.12 |
45.42 |
169135手 |
77654万 |
0.26 |
0.58% |
2022-04-25 |
47.85 |
48.10 |
45.11 |
45.16 |
232311手 |
107883万 |
-3.42 |
-7.04% |
2022-04-22 |
48.65 |
49.35 |
47.38 |
48.58 |
146871手 |
71126万 |
-0.52 |
-1.06% |
2022-04-21 |
51.05 |
51.16 |
48.54 |
49.10 |
252539手 |
124810万 |
-1.82 |
-3.57% |
2022-04-20 |
51.20 |
52.10 |
50.39 |
50.92 |
121418手 |
62101万 |
-0.65 |
-1.26% |
2022-04-19 |
51.93 |
52.51 |
51.21 |
51.57 |
147723手 |
76408万 |
-0.68 |
-1.30% |
2022-04-18 |
49.95 |
52.26 |
49.19 |
52.25 |
233380手 |
119526万 |
2.14 |
4.27% |
2022-04-15 |
51.40 |
51.40 |
49.95 |
50.11 |
205549手 |
103410万 |
-1.74 |
-3.36% |
2022-04-14 |
52.02 |
53.33 |
51.00 |
51.85 |
276133手 |
143620万 |
-0.65 |
-1.24% |
2022-04-13 |
52.33 |
54.00 |
52.00 |
52.50 |
494463手 |
262997万 |
0.20 |
0.38% |
2022-04-12 |
49.58 |
53.85 |
48.73 |
52.30 |
564750手 |
289439万 |
2.80 |
5.66% |
2022-04-11 |
49.24 |
50.25 |
47.95 |
49.50 |
385086手 |
188965万 |
1.24 |
2.57% |
2022-04-08 |
48.11 |
49.36 |
47.26 |
48.26 |
169154手 |
81397万 |
0.63 |
1.32% |
2022-04-07 |
48.97 |
49.31 |
47.60 |
47.63 |
183250手 |
88309万 |
-1.43 |
-2.92% |
2022-04-06 |
49.01 |
50.27 |
47.86 |
49.06 |
307671手 |
151569万 |
0.06 |
0.12% |
2022-04-01 |
45.70 |
49.50 |
45.28 |
49.00 |
431465手 |
208299万 |
3.30 |
7.22% |
2022-03-31 |
44.00 |
46.47 |
43.81 |
45.70 |
392729手 |
179438万 |
1.33 |
3.00% |
2022-03-30 |
43.19 |
44.42 |
42.51 |
44.37 |
265287手 |
115476万 |
1.55 |
3.62% |
2022-03-29 |
43.91 |
44.06 |
42.75 |
42.82 |
219093手 |
94762万 |
-1.09 |
-2.48% |
2022-03-28 |
43.99 |
44.73 |
43.51 |
43.91 |
180283手 |
79280万 |
-1.03 |
-2.29% |
2022-03-25 |
46.57 |
46.59 |
44.70 |
44.94 |
247850手 |
112285万 |
-1.08 |
-2.35% |
2022-03-24 |
46.99 |
46.99 |
45.87 |
46.02 |
224278手 |
103664万 |
-1.18 |
-2.50% |
2022-03-23 |
46.99 |
47.32 |
46.39 |
47.20 |
243253手 |
114076万 |
0.12 |
0.26% |
2022-03-22 |
48.37 |
48.38 |
46.50 |
47.08 |
337481手 |
158878万 |
-0.75 |
-1.57% |
2022-03-21 |
49.55 |
49.57 |
47.12 |
47.83 |
372229手 |
178753万 |
-1.67 |
-3.37% |
2022-03-18 |
50.11 |
50.54 |
49.35 |
49.50 |
333118手 |
165289万 |
-0.61 |
-1.22% |
2022-03-17 |
50.80 |
51.57 |
49.80 |
50.11 |
234881手 |
118620万 |
0.50 |
1.01% |
2022-03-16 |
49.00 |
49.71 |
46.70 |
49.61 |
250401手 |
121065万 |
1.83 |
3.83% |
2022-03-15 |
51.19 |
51.19 |
47.51 |
47.78 |
373117手 |
182278万 |
-3.42 |
-6.68% |
2022-03-14 |
52.70 |
52.88 |
51.20 |
51.20 |
246733手 |
127906万 |
-2.51 |
-4.67% |
2022-03-11 |
51.90 |
53.73 |
51.69 |
53.71 |
148003手 |
78269万 |
0.02 |
0.04% |
2022-03-10 |
54.63 |
54.88 |
53.24 |
53.69 |
159740手 |
86089万 |
0.45 |
0.84% |
2022-03-09 |
54.08 |
54.53 |
51.08 |
53.24 |
260722手 |
138551万 |
-1.35 |
-2.47% |
2022-03-08 |
55.68 |
56.26 |
53.28 |
54.59 |
228558手 |
124891万 |
-1.51 |
-2.69% |
2022-03-07 |
58.03 |
58.30 |
55.88 |
56.10 |
182572手 |
103384万 |
-2.64 |
-4.49% |
2022-03-04 |
58.13 |
59.48 |
57.45 |
58.74 |
144195手 |
85102万 |
0.22 |
0.38% |
2022-03-03 |
59.17 |
59.65 |
58.26 |
58.52 |
202137手 |
119128万 |
0.44 |
0.76% |
2022-03-02 |
57.10 |
58.28 |
56.28 |
58.08 |
174199手 |
100286万 |
0.54 |
0.94% |
2022-03-01 |
59.93 |
59.95 |
57.10 |
57.54 |
395847手 |
229218万 |
-2.86 |
-4.74% |
2022-02-28 |
59.85 |
60.40 |
58.60 |
60.40 |
136867手 |
80961万 |
0.50 |
0.83% |
2022-02-25 |
58.95 |
60.18 |
58.80 |
59.90 |
152070手 |
90939万 |
1.51 |
2.59% |
2022-02-24 |
60.10 |
60.20 |
57.83 |
58.39 |
250905手 |
147529万 |
-2.02 |
-3.34% |
2022-02-23 |
60.21 |
60.55 |
59.90 |
60.41 |
128821手 |
77591万 |
0.20 |
0.33% |
2022-02-22 |
61.30 |
61.34 |
59.50 |
60.21 |
146716手 |
88326万 |
-1.94 |
-3.12% |
2022-02-21 |
61.90 |
62.75 |
61.45 |
62.15 |
120597手 |
74813万 |
0.75 |
1.22% |
2022-02-18 |
61.25 |
61.50 |
60.47 |
61.40 |
89873手 |
54871万 |
-0.25 |
-0.41% |
2022-02-17 |
61.82 |
62.04 |
60.74 |
61.65 |
116429手 |
71561万 |
-0.05 |
-0.08% |