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 |
32.00 |
32.22 |
31.35 |
32.15 |
936924手 |
298018万 |
0.02 |
0.06% |
2022-06-22 |
33.89 |
34.04 |
31.21 |
32.13 |
1420872手 |
456727万 |
-1.75 |
-5.17% |
2022-06-21 |
33.31 |
34.48 |
33.16 |
33.88 |
805406手 |
273291万 |
0.69 |
2.08% |
2022-06-20 |
33.40 |
33.72 |
32.52 |
33.19 |
726049手 |
240159万 |
-0.08 |
-0.24% |
2022-06-17 |
32.86 |
33.78 |
32.71 |
33.27 |
702590手 |
233977万 |
-0.01 |
-0.03% |
2022-06-16 |
33.33 |
33.88 |
33.09 |
33.28 |
503610手 |
168633万 |
0.20 |
0.60% |
2022-06-15 |
33.10 |
34.12 |
32.62 |
33.08 |
715983手 |
238478万 |
0.03 |
0.09% |
2022-06-14 |
33.20 |
33.20 |
31.89 |
33.05 |
677973手 |
219420万 |
-0.30 |
-0.90% |
2022-06-13 |
33.61 |
34.10 |
33.05 |
33.35 |
551006手 |
183602万 |
-0.83 |
-2.43% |
2022-06-10 |
33.50 |
34.31 |
32.83 |
34.18 |
554689手 |
187490万 |
0.56 |
1.67% |
2022-06-09 |
35.20 |
35.20 |
33.50 |
33.62 |
817040手 |
277971万 |
-1.62 |
-4.60% |
2022-06-08 |
34.77 |
35.77 |
34.55 |
35.24 |
622298手 |
218904万 |
0.30 |
0.86% |
2022-06-07 |
35.16 |
36.00 |
34.61 |
34.94 |
731458手 |
256973万 |
-0.86 |
-2.40% |
2022-06-06 |
35.01 |
36.56 |
34.82 |
35.80 |
1279159手 |
456246万 |
2.30 |
6.87% |
2022-06-02 |
32.58 |
33.68 |
32.44 |
33.50 |
651217手 |
216767万 |
0.71 |
2.17% |
2022-06-01 |
33.50 |
33.80 |
32.60 |
32.79 |
746974手 |
246651万 |
-1.02 |
-3.02% |
2022-05-31 |
31.29 |
34.00 |
30.71 |
33.81 |
1240837手 |
408264万 |
2.81 |
9.06% |
2022-05-30 |
31.14 |
31.39 |
30.50 |
31.00 |
379370手 |
117330万 |
-0.06 |
-0.19% |
2022-05-27 |
31.37 |
31.65 |
30.77 |
31.06 |
701100手 |
219050万 |
0.46 |
1.50% |
2022-05-26 |
29.27 |
31.55 |
28.53 |
30.60 |
1007808手 |
306183万 |
1.33 |
4.54% |
2022-05-25 |
29.06 |
29.49 |
28.74 |
29.27 |
396721手 |
115199万 |
0.21 |
0.72% |
2022-05-24 |
30.32 |
30.98 |
29.00 |
29.06 |
649745手 |
194272万 |
-1.29 |
-4.25% |
2022-05-23 |
30.85 |
31.13 |
29.97 |
30.35 |
519698手 |
157597万 |
-0.64 |
-2.06% |
2022-05-20 |
30.98 |
31.30 |
30.18 |
30.99 |
633461手 |
195581万 |
0.61 |
2.01% |
2022-05-19 |
29.71 |
30.42 |
29.66 |
30.38 |
353945手 |
106584万 |
0.05 |
0.17% |
2022-05-18 |
30.50 |
30.76 |
29.90 |
30.33 |
410636手 |
124477万 |
-0.15 |
-0.49% |
2022-05-17 |
29.80 |
30.56 |
29.60 |
30.48 |
485413手 |
146343万 |
0.73 |
2.45% |
2022-05-16 |
30.61 |
31.25 |
29.50 |
29.75 |
504911手 |
152094万 |
-0.48 |
-1.59% |
2022-05-13 |
30.50 |
30.66 |
29.75 |
30.23 |
380440手 |
114575万 |
-0.11 |
-0.36% |
2022-05-12 |
30.30 |
30.79 |
29.90 |
30.34 |
531641手 |
161008万 |
-0.27 |
-0.88% |
2022-05-11 |
29.36 |
31.90 |
29.36 |
30.61 |
1129875手 |
348835万 |
1.61 |
5.55% |
2022-05-10 |
27.76 |
29.19 |
27.20 |
29.00 |
603903手 |
173036万 |
0.71 |
2.51% |
2022-05-09 |
28.92 |
29.09 |
28.05 |
28.29 |
487905手 |
138852万 |
-0.89 |
-3.05% |
2022-05-06 |
29.05 |
29.62 |
28.70 |
29.18 |
362871手 |
105531万 |
-0.67 |
-2.25% |
2022-05-05 |
31.50 |
31.50 |
29.78 |
29.85 |
647346手 |
196337万 |
-1.03 |
-3.33% |
2022-04-29 |
29.42 |
31.19 |
28.92 |
30.88 |
957451手 |
289165万 |
1.49 |
5.07% |
2022-04-28 |
28.88 |
29.70 |
27.93 |
29.39 |
937659手 |
271386万 |
1.65 |
5.95% |
2022-04-27 |
25.82 |
27.80 |
25.61 |
27.74 |
742371手 |
200484万 |
1.69 |
6.49% |
2022-04-26 |
26.85 |
27.47 |
25.88 |
26.05 |
651186手 |
172926万 |
-0.78 |
-2.91% |
2022-04-25 |
28.47 |
28.50 |
26.58 |
26.83 |
701378手 |
191993万 |
-2.17 |
-7.48% |
2022-04-22 |
29.21 |
29.42 |
28.33 |
29.00 |
589166手 |
170423万 |
-0.19 |
-0.65% |
2022-04-21 |
28.63 |
29.99 |
28.48 |
29.19 |
794134手 |
234607万 |
0.49 |
1.71% |
2022-04-20 |
29.10 |
29.33 |
28.61 |
28.70 |
375595手 |
108948万 |
-0.35 |
-1.21% |
2022-04-19 |
29.90 |
29.90 |
28.82 |
29.05 |
578442手 |
169063万 |
-1.01 |
-3.36% |
2022-04-18 |
29.12 |
30.25 |
28.80 |
30.06 |
511026手 |
152406万 |
0.84 |
2.88% |
2022-04-15 |
28.30 |
29.48 |
28.18 |
29.22 |
516605手 |
150148万 |
0.52 |
1.81% |
2022-04-14 |
28.64 |
28.99 |
28.17 |
28.70 |
480468手 |
137365万 |
0.47 |
1.67% |
2022-04-13 |
28.67 |
28.76 |
28.02 |
28.23 |
386583手 |
109787万 |
-0.65 |
-2.25% |
2022-04-12 |
28.41 |
28.93 |
27.85 |
28.88 |
685628手 |
194783万 |
1.03 |
3.70% |
2022-04-11 |
29.28 |
29.42 |
27.80 |
27.85 |
735957手 |
207108万 |
-1.49 |
-5.08% |
2022-04-08 |
30.33 |
30.38 |
29.10 |
29.34 |
611761手 |
179761万 |
-0.74 |
-2.46% |
2022-04-07 |
30.10 |
30.62 |
29.92 |
30.08 |
474293手 |
143541万 |
-0.14 |
-0.46% |
2022-04-06 |
31.34 |
31.38 |
29.92 |
30.22 |
753533手 |
229068万 |
-1.08 |
-3.45% |
2022-04-01 |
31.69 |
31.78 |
31.11 |
31.30 |
491136手 |
154162万 |
-0.40 |
-1.26% |
2022-03-31 |
32.45 |
32.52 |
31.53 |
31.70 |
484206手 |
154034万 |
-0.72 |
-2.22% |
2022-03-30 |
31.06 |
32.50 |
31.06 |
32.42 |
828596手 |
265978万 |
1.67 |
5.43% |
2022-03-29 |
33.15 |
33.19 |
30.45 |
30.75 |
1226812手 |
384247万 |
-2.00 |
-6.11% |
2022-03-28 |
33.05 |
33.66 |
32.61 |
32.75 |
455145手 |
149920万 |
-0.84 |
-2.50% |
2022-03-25 |
34.70 |
34.80 |
33.52 |
33.59 |
428324手 |
145746万 |
-0.80 |
-2.33% |
2022-03-24 |
34.81 |
34.95 |
34.30 |
34.39 |
379443手 |
130747万 |
-0.80 |
-2.27% |
2022-03-23 |
35.09 |
35.37 |
34.43 |
35.19 |
392651手 |
137467万 |
0.27 |
0.77% |
2022-03-22 |
35.09 |
35.50 |
34.72 |
34.92 |
374367手 |
131252万 |
-0.17 |
-0.48% |
2022-03-21 |
36.21 |
36.28 |
34.81 |
35.09 |
597397手 |
211915万 |
0.19 |
0.54% |
2022-03-18 |
34.47 |
35.69 |
34.21 |
34.90 |
565197手 |
197706万 |
0.20 |
0.58% |
2022-03-17 |
35.00 |
35.50 |
34.15 |
34.70 |
945832手 |
329988万 |
0.58 |
1.70% |
2022-03-16 |
34.46 |
34.60 |
31.78 |
34.12 |
1318991手 |
439211万 |
0.42 |
1.25% |
2022-03-15 |
34.31 |
35.10 |
33.10 |
33.70 |
851184手 |
290329万 |
-0.60 |
-1.75% |
2022-03-14 |
35.61 |
35.70 |
34.28 |
34.30 |
594462手 |
207490万 |
-1.50 |
-4.19% |
2022-03-11 |
36.17 |
36.35 |
34.50 |
35.80 |
1089741手 |
384493万 |
-1.36 |
-3.66% |
2022-03-10 |
38.48 |
38.90 |
37.12 |
37.16 |
767954手 |
290530万 |
-0.29 |
-0.77% |
2022-03-09 |
36.96 |
37.73 |
35.41 |
37.45 |
729206手 |
269589万 |
0.53 |
1.44% |
2022-03-08 |
36.35 |
37.80 |
35.53 |
36.92 |
885414手 |
325584万 |
0.76 |
2.10% |
2022-03-07 |
37.30 |
37.46 |
35.88 |
36.16 |
782867手 |
286599万 |
-2.11 |
-5.51% |
2022-03-04 |
38.50 |
39.36 |
37.77 |
38.27 |
668224手 |
256282万 |
-0.76 |
-1.95% |
2022-03-03 |
41.05 |
41.15 |
38.52 |
39.03 |
853643手 |
334482万 |
-1.86 |
-4.55% |
2022-03-02 |
42.78 |
42.86 |
40.50 |
40.89 |
680140手 |
279358万 |
-2.11 |
-4.91% |
2022-03-01 |
42.93 |
43.45 |
42.13 |
43.00 |
336496手 |
143881万 |
-0.43 |
-0.99% |
2022-02-28 |
42.94 |
43.92 |
42.72 |
43.43 |
303237手 |
130947万 |
0.16 |
0.37% |
2022-02-25 |
43.00 |
44.30 |
43.00 |
43.27 |
429935手 |
187717万 |
0.66 |
1.55% |
2022-02-24 |
43.12 |
43.59 |
41.90 |
42.61 |
430801手 |
184164万 |
-0.39 |
-0.91% |
2022-02-23 |
41.78 |
43.33 |
41.78 |
43.00 |
482179手 |
206251万 |
1.39 |
3.34% |
2022-02-22 |
41.20 |
41.74 |
39.52 |
41.61 |
903502手 |
368723万 |
-1.30 |
-3.03% |
2022-02-21 |
43.16 |
43.45 |
42.50 |
42.91 |
347819手 |
149033万 |
-0.64 |
-1.47% |
2022-02-18 |
43.88 |
44.08 |
43.10 |
43.55 |
288207手 |
125192万 |
-0.74 |
-1.67% |
2022-02-17 |
43.95 |
44.65 |
43.21 |
44.29 |
422533手 |
186317万 |
0.23 |
0.52% |
2022-02-16 |
45.60 |
45.80 |
43.90 |
44.06 |
572239手 |
254617万 |
-1.31 |
-2.89% |
2022-02-15 |
41.92 |
45.39 |
41.88 |
45.37 |
860572手 |
382442万 |
3.47 |
8.28% |
2022-02-14 |
41.82 |
43.70 |
41.40 |
41.90 |
877452手 |
373004万 |
0.85 |
2.07% |