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 |
69.97 |
69.97 |
64.61 |
64.79 |
802133手 |
540970万 |
-0.63 |
-0.96% |
2022-06-22 |
63.00 |
65.42 |
62.31 |
65.42 |
483093手 |
313067万 |
5.95 |
10.01% |
2022-06-21 |
61.29 |
61.29 |
59.37 |
59.47 |
282005手 |
169310万 |
-1.88 |
-3.06% |
2022-06-20 |
60.12 |
61.91 |
59.88 |
61.35 |
311173手 |
189251万 |
1.19 |
1.98% |
2022-06-17 |
60.00 |
60.86 |
59.59 |
60.16 |
196247手 |
117769万 |
-0.34 |
-0.56% |
2022-06-16 |
59.80 |
61.20 |
59.12 |
60.50 |
254825手 |
153796万 |
0.35 |
0.58% |
2022-06-15 |
60.22 |
62.45 |
60.13 |
60.15 |
297072手 |
181196万 |
-0.62 |
-1.02% |
2022-06-14 |
60.99 |
61.85 |
58.78 |
60.77 |
335408手 |
201545万 |
-1.13 |
-1.83% |
2022-06-13 |
62.73 |
64.44 |
61.51 |
61.90 |
334653手 |
208974万 |
-1.96 |
-3.07% |
2022-06-10 |
64.00 |
66.30 |
63.65 |
63.86 |
434412手 |
280524万 |
0.05 |
0.08% |
2022-06-09 |
60.79 |
65.46 |
60.69 |
63.81 |
554076手 |
354428万 |
2.26 |
3.67% |
2022-06-08 |
63.25 |
63.48 |
61.51 |
61.55 |
497545手 |
309868万 |
-3.33 |
-5.13% |
2022-06-07 |
59.34 |
65.45 |
58.55 |
64.88 |
689951手 |
430565万 |
5.31 |
8.91% |
2022-06-06 |
56.79 |
60.35 |
56.36 |
59.57 |
437803手 |
257430万 |
2.77 |
4.88% |
2022-06-02 |
58.68 |
59.10 |
56.80 |
56.80 |
382139手 |
219787万 |
-3.04 |
-5.08% |
2022-06-01 |
59.51 |
62.30 |
59.25 |
59.84 |
406905手 |
246485万 |
0.63 |
1.06% |
2022-05-31 |
60.00 |
60.37 |
58.05 |
59.21 |
323244手 |
190607万 |
-0.86 |
-1.43% |
2022-05-30 |
61.03 |
61.42 |
59.68 |
60.07 |
346969手 |
209075万 |
-1.65 |
-2.67% |
2022-05-27 |
61.71 |
63.20 |
61.37 |
61.72 |
352984手 |
218990万 |
-0.09 |
-0.15% |
2022-05-26 |
63.20 |
63.84 |
61.70 |
61.81 |
329309手 |
205152万 |
-1.60 |
-2.52% |
2022-05-25 |
62.96 |
64.86 |
61.51 |
63.41 |
371471手 |
235339万 |
-0.09 |
-0.14% |
2022-05-24 |
68.05 |
68.30 |
62.80 |
63.50 |
519530手 |
338573万 |
-4.66 |
-6.84% |
2022-05-23 |
68.58 |
69.22 |
67.48 |
68.16 |
307946手 |
209914万 |
-0.41 |
-0.60% |
2022-05-20 |
66.12 |
70.58 |
66.12 |
68.57 |
518586手 |
353671万 |
1.56 |
2.33% |
2022-05-19 |
67.40 |
69.08 |
65.60 |
67.01 |
504424手 |
338075万 |
-2.78 |
-3.98% |
2022-05-18 |
68.80 |
70.98 |
67.80 |
69.79 |
387504手 |
270275万 |
0.85 |
1.23% |
2022-05-17 |
71.88 |
72.00 |
68.80 |
68.94 |
401598手 |
279549万 |
-2.28 |
-3.20% |
2022-05-16 |
69.92 |
72.90 |
69.92 |
71.22 |
429514手 |
307227万 |
0.24 |
0.34% |
2022-05-13 |
73.60 |
74.39 |
70.20 |
70.98 |
589791手 |
423659万 |
-3.68 |
-4.93% |
2022-05-12 |
71.50 |
76.20 |
68.69 |
74.66 |
849581手 |
622562万 |
1.76 |
2.41% |
2022-05-11 |
73.54 |
76.48 |
72.56 |
72.90 |
709717手 |
529204万 |
-0.86 |
-1.17% |
2022-05-10 |
74.60 |
75.60 |
72.51 |
73.76 |
678985手 |
501114万 |
-2.50 |
-3.28% |
2022-05-09 |
79.01 |
80.49 |
76.00 |
76.26 |
669883手 |
521803万 |
-3.60 |
-4.51% |
2022-05-06 |
78.31 |
84.69 |
77.35 |
79.86 |
715323手 |
580468万 |
-1.21 |
-1.49% |
2022-05-05 |
80.66 |
83.58 |
76.93 |
81.07 |
795956手 |
639008万 |
0.41 |
0.51% |
2022-04-29 |
75.00 |
80.66 |
74.00 |
80.66 |
699798手 |
549595万 |
7.33 |
10.00% |
2022-04-28 |
75.50 |
77.60 |
72.53 |
73.33 |
574109手 |
427832万 |
-3.37 |
-4.39% |
2022-04-27 |
71.72 |
78.08 |
70.18 |
76.70 |
650261手 |
482632万 |
3.20 |
4.35% |
2022-04-26 |
80.00 |
81.27 |
72.66 |
73.50 |
687092手 |
531191万 |
-7.08 |
-8.79% |
2022-04-25 |
83.00 |
84.80 |
77.68 |
80.58 |
726376手 |
590582万 |
-2.30 |
-2.77% |
2022-04-22 |
78.03 |
85.46 |
76.91 |
82.88 |
841265手 |
689100万 |
2.88 |
3.60% |
2022-04-21 |
74.67 |
80.88 |
73.18 |
80.00 |
880434手 |
681120万 |
5.33 |
7.14% |
2022-04-20 |
80.00 |
80.85 |
74.40 |
74.67 |
673354手 |
520355万 |
-5.96 |
-7.39% |
2022-04-19 |
78.61 |
81.61 |
76.03 |
80.63 |
828087手 |
652944万 |
-0.27 |
-0.33% |
2022-04-18 |
83.00 |
87.58 |
78.89 |
80.90 |
1132708手 |
946786万 |
-0.20 |
-0.25% |
2022-04-15 |
95.99 |
99.12 |
81.10 |
81.10 |
1650772手 |
1486275万 |
-9.01 |
-10.00% |
2022-04-14 |
90.00 |
90.11 |
86.20 |
90.11 |
366868手 |
326110万 |
8.19 |
10.00% |
2022-04-13 |
76.00 |
81.92 |
75.86 |
81.92 |
570219手 |
454629万 |
7.45 |
10.00% |
2022-04-12 |
74.47 |
74.47 |
71.88 |
74.47 |
1007162手 |
747406万 |
6.77 |
10.00% |
2022-04-11 |
60.56 |
67.90 |
60.06 |
67.70 |
745476手 |
478749万 |
4.62 |
7.32% |
2022-04-08 |
68.89 |
68.89 |
63.08 |
63.08 |
706143手 |
457485万 |
-7.01 |
-10.00% |
2022-04-07 |
67.80 |
71.99 |
67.50 |
70.09 |
610275手 |
426610万 |
0.09 |
0.13% |
2022-04-06 |
76.03 |
76.80 |
68.34 |
70.00 |
696833手 |
491727万 |
-5.90 |
-7.77% |
2022-04-01 |
77.50 |
79.62 |
75.00 |
75.90 |
665034手 |
516275万 |
0.22 |
0.29% |
2022-03-31 |
80.00 |
83.26 |
74.54 |
75.68 |
980136手 |
772271万 |
-4.82 |
-5.99% |
2022-03-30 |
74.00 |
82.89 |
71.21 |
80.50 |
1001466手 |
775228万 |
5.15 |
6.83% |
2022-03-29 |
71.33 |
77.29 |
71.33 |
75.35 |
861407手 |
640905万 |
4.92 |
6.99% |
2022-03-28 |
66.30 |
70.95 |
65.30 |
70.43 |
822569手 |
560097万 |
5.93 |
9.19% |
2022-03-25 |
68.00 |
71.00 |
64.50 |
64.50 |
1045057手 |
710992万 |
-2.80 |
-4.16% |
2022-03-24 |
61.18 |
67.30 |
60.73 |
67.30 |
941074手 |
614042万 |
6.12 |
10.00% |
2022-03-23 |
59.19 |
62.60 |
57.50 |
61.18 |
708008手 |
426090万 |
2.28 |
3.87% |
2022-03-22 |
61.40 |
62.40 |
58.65 |
58.90 |
669015手 |
401815万 |
-4.08 |
-6.48% |
2022-03-21 |
55.00 |
63.40 |
54.98 |
62.98 |
1027644手 |
626741万 |
5.34 |
9.26% |
2022-03-18 |
58.00 |
59.25 |
56.65 |
57.64 |
584739手 |
337417万 |
-1.84 |
-3.09% |
2022-03-17 |
58.99 |
63.50 |
57.85 |
59.48 |
799290手 |
491229万 |
-1.26 |
-2.07% |
2022-03-16 |
60.11 |
63.06 |
56.96 |
60.74 |
822026手 |
492494万 |
-0.61 |
-0.99% |
2022-03-15 |
56.00 |
63.28 |
55.11 |
61.35 |
848037手 |
504751万 |
1.67 |
2.80% |
2022-03-14 |
62.00 |
65.19 |
59.00 |
59.68 |
1140817手 |
710102万 |
0.30 |
0.51% |
2022-03-11 |
54.00 |
59.38 |
52.50 |
59.38 |
799476手 |
454343万 |
5.40 |
10.00% |
2022-03-10 |
50.20 |
55.22 |
48.88 |
53.98 |
918194手 |
475839万 |
1.76 |
3.37% |
2022-03-09 |
49.83 |
53.00 |
44.88 |
52.22 |
1021646手 |
499812万 |
3.55 |
7.29% |
2022-03-08 |
54.01 |
54.25 |
48.67 |
48.67 |
606733手 |
306129万 |
-5.41 |
-10.00% |
2022-03-07 |
55.50 |
55.90 |
52.74 |
54.08 |
584958手 |
316134万 |
-2.85 |
-5.01% |
2022-03-04 |
56.21 |
58.88 |
56.01 |
56.93 |
545079手 |
314722万 |
0.58 |
1.03% |
2022-03-03 |
58.75 |
59.63 |
56.18 |
56.35 |
636704手 |
366970万 |
-3.35 |
-5.61% |
2022-03-02 |
56.92 |
60.89 |
55.01 |
59.70 |
754953手 |
441243万 |
1.52 |
2.61% |
2022-03-01 |
62.62 |
63.86 |
57.85 |
58.18 |
883184手 |
528215万 |
-6.09 |
-9.48% |
2022-02-28 |
65.48 |
65.80 |
60.80 |
64.27 |
625673手 |
399176万 |
-2.53 |
-3.79% |
2022-02-25 |
65.99 |
67.40 |
63.50 |
66.80 |
594725手 |
390600万 |
3.44 |
5.43% |
2022-02-24 |
69.00 |
69.52 |
63.36 |
63.36 |
692480手 |
458099万 |
-7.04 |
-10.00% |
2022-02-23 |
70.85 |
72.82 |
66.50 |
70.40 |
736389手 |
513287万 |
1.31 |
1.90% |
2022-02-22 |
70.00 |
72.13 |
66.67 |
69.09 |
788960手 |
546275万 |
-4.01 |
-5.49% |
2022-02-21 |
69.88 |
73.10 |
67.68 |
73.10 |
810487手 |
571602万 |
6.65 |
10.01% |