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 |
40.98 |
41.31 |
40.00 |
41.05 |
299189手 |
121754万 |
-0.04 |
-0.10% |
2022-06-22 |
40.94 |
41.90 |
40.40 |
41.09 |
352567手 |
144965万 |
0.32 |
0.79% |
2022-06-21 |
40.77 |
41.14 |
40.07 |
40.77 |
329806手 |
133971万 |
-0.19 |
-0.46% |
2022-06-20 |
40.88 |
42.00 |
40.30 |
40.96 |
550497手 |
226233万 |
0.96 |
2.40% |
2022-06-17 |
37.60 |
40.48 |
37.36 |
40.00 |
610869手 |
239264万 |
2.05 |
5.40% |
2022-06-16 |
37.58 |
38.58 |
37.51 |
37.95 |
303448手 |
115650万 |
0.35 |
0.93% |
2022-06-15 |
36.95 |
38.38 |
36.94 |
37.60 |
374407手 |
141063万 |
0.76 |
2.06% |
2022-06-14 |
36.40 |
37.18 |
36.07 |
36.84 |
230704手 |
84425万 |
-0.03 |
-0.08% |
2022-06-13 |
36.56 |
37.44 |
36.01 |
36.87 |
298200手 |
109446万 |
-0.23 |
-0.62% |
2022-06-10 |
36.50 |
37.10 |
36.31 |
37.10 |
268320手 |
98575万 |
0.44 |
1.20% |
2022-06-09 |
37.48 |
37.86 |
36.50 |
36.66 |
290517手 |
107430万 |
-0.82 |
-2.19% |
2022-06-08 |
35.75 |
37.95 |
35.70 |
37.48 |
581645手 |
216883万 |
1.54 |
4.29% |
2022-06-07 |
35.74 |
36.50 |
35.43 |
35.94 |
283081手 |
101930万 |
0.21 |
0.59% |
2022-06-06 |
34.97 |
36.10 |
34.70 |
35.73 |
360790手 |
128209万 |
0.61 |
1.74% |
2022-06-02 |
36.58 |
36.60 |
34.90 |
35.12 |
440255手 |
155285万 |
-1.48 |
-4.04% |
2022-06-01 |
37.11 |
37.14 |
36.24 |
36.60 |
301549手 |
110505万 |
-0.56 |
-1.51% |
2022-05-31 |
35.00 |
37.30 |
34.67 |
37.16 |
555858手 |
201972万 |
2.07 |
5.90% |
2022-05-30 |
33.51 |
35.27 |
33.33 |
35.09 |
392473手 |
136270万 |
1.45 |
4.31% |
2022-05-27 |
34.59 |
34.93 |
33.20 |
33.64 |
344885手 |
116716万 |
-0.65 |
-1.90% |
2022-05-26 |
34.02 |
34.65 |
33.65 |
34.29 |
177696手 |
60698万 |
0.19 |
0.56% |
2022-05-25 |
33.85 |
34.94 |
33.85 |
34.10 |
196423手 |
67481万 |
0.29 |
0.86% |
2022-05-24 |
34.72 |
34.82 |
33.73 |
33.81 |
241897手 |
82478万 |
-0.91 |
-2.62% |
2022-05-23 |
35.12 |
35.39 |
34.51 |
34.72 |
182739手 |
63539万 |
-0.40 |
-1.14% |
2022-05-20 |
34.50 |
35.88 |
34.50 |
35.12 |
300998手 |
106407万 |
0.85 |
2.48% |
2022-05-19 |
33.84 |
34.66 |
33.18 |
34.27 |
248600手 |
84384万 |
-0.07 |
-0.20% |
2022-05-18 |
34.99 |
35.29 |
34.32 |
34.34 |
212699手 |
73816万 |
-0.66 |
-1.89% |
2022-05-17 |
34.56 |
35.25 |
34.30 |
35.00 |
206898手 |
72169万 |
0.45 |
1.30% |
2022-05-16 |
35.45 |
35.70 |
34.19 |
34.55 |
283444手 |
98460万 |
-0.90 |
-2.54% |
2022-05-13 |
35.22 |
35.55 |
34.70 |
35.45 |
281045手 |
98733万 |
0.23 |
0.65% |
2022-05-12 |
33.93 |
35.39 |
33.41 |
35.22 |
499336手 |
173636万 |
1.75 |
5.23% |
2022-05-11 |
34.00 |
34.36 |
33.32 |
33.47 |
439329手 |
148643万 |
-0.35 |
-1.03% |
2022-05-10 |
31.35 |
34.56 |
31.30 |
33.82 |
545891手 |
182552万 |
1.51 |
4.67% |
2022-05-09 |
35.88 |
36.40 |
31.97 |
32.31 |
719737手 |
243592万 |
-3.87 |
-10.70% |
2022-05-06 |
35.21 |
36.55 |
35.06 |
36.18 |
436313手 |
156801万 |
0.29 |
0.81% |
2022-05-05 |
35.70 |
36.57 |
35.18 |
35.89 |
301261手 |
108100万 |
-0.03 |
-0.08% |
2022-04-29 |
35.31 |
36.50 |
34.67 |
35.92 |
502988手 |
180088万 |
0.61 |
1.73% |
2022-04-28 |
36.00 |
36.05 |
34.98 |
35.31 |
465145手 |
164350万 |
-1.12 |
-3.07% |
2022-04-27 |
35.15 |
36.63 |
34.52 |
36.43 |
621155手 |
221545万 |
0.72 |
2.02% |
2022-04-26 |
34.20 |
36.50 |
33.98 |
35.71 |
741579手 |
263438万 |
2.13 |
6.34% |
2022-04-25 |
33.80 |
34.85 |
33.47 |
33.58 |
511145手 |
174120万 |
-0.87 |
-2.52% |
2022-04-22 |
31.90 |
34.80 |
31.72 |
34.45 |
451871手 |
151475万 |
2.09 |
6.46% |
2022-04-21 |
33.30 |
34.10 |
32.00 |
32.36 |
373394手 |
122441万 |
-1.32 |
-3.92% |
2022-04-20 |
33.07 |
34.55 |
33.00 |
33.68 |
404034手 |
136716万 |
0.61 |
1.84% |
2022-04-19 |
33.33 |
34.06 |
32.59 |
33.07 |
278630手 |
91888万 |
-0.51 |
-1.52% |
2022-04-18 |
34.34 |
34.58 |
33.10 |
33.58 |
370038手 |
124898万 |
-0.97 |
-2.81% |
2022-04-15 |
34.43 |
35.39 |
34.04 |
34.55 |
403533手 |
140077万 |
-0.52 |
-1.48% |
2022-04-14 |
33.96 |
35.88 |
33.96 |
35.07 |
673502手 |
236858万 |
1.57 |
4.69% |
2022-04-13 |
32.81 |
34.12 |
32.66 |
33.50 |
598765手 |
201791万 |
0.58 |
1.76% |
2022-04-12 |
31.00 |
33.10 |
30.90 |
32.92 |
548710手 |
176485万 |
1.67 |
5.34% |
2022-04-11 |
31.57 |
32.58 |
31.12 |
31.25 |
459196手 |
145409万 |
-0.89 |
-2.77% |
2022-04-08 |
31.80 |
32.62 |
31.26 |
32.14 |
475896手 |
152701万 |
0.39 |
1.23% |
2022-04-07 |
31.56 |
32.60 |
31.45 |
31.75 |
340434手 |
108953万 |
0.05 |
0.16% |
2022-04-06 |
31.95 |
32.30 |
31.42 |
31.70 |
404886手 |
128818万 |
-0.39 |
-1.22% |
2022-04-01 |
31.20 |
32.76 |
30.43 |
32.09 |
641483手 |
205373万 |
0.54 |
1.71% |
2022-03-31 |
31.13 |
32.37 |
31.01 |
31.55 |
799325手 |
253204万 |
-0.20 |
-0.63% |
2022-03-30 |
29.05 |
31.85 |
28.54 |
31.75 |
920890手 |
282712万 |
2.96 |
10.28% |
2022-03-29 |
29.65 |
29.66 |
28.66 |
28.79 |
273809手 |
79176万 |
-0.30 |
-1.03% |
2022-03-28 |
29.07 |
29.68 |
28.83 |
29.09 |
319223手 |
93286万 |
-0.57 |
-1.92% |
2022-03-25 |
30.51 |
31.22 |
29.50 |
29.66 |
556807手 |
167974万 |
-0.85 |
-2.79% |
2022-03-24 |
29.37 |
31.00 |
29.17 |
30.51 |
734351手 |
221669万 |
0.78 |
2.62% |
2022-03-23 |
28.28 |
29.95 |
28.04 |
29.73 |
712581手 |
208838万 |
1.70 |
6.07% |
2022-03-22 |
28.20 |
28.64 |
27.95 |
28.03 |
327752手 |
92295万 |
-0.46 |
-1.61% |
2022-03-21 |
28.83 |
28.90 |
28.11 |
28.49 |
400047手 |
113990万 |
-0.12 |
-0.42% |
2022-03-18 |
29.01 |
29.19 |
27.91 |
28.61 |
782520手 |
222479万 |
-0.84 |
-2.85% |
2022-03-17 |
28.00 |
30.44 |
28.00 |
29.45 |
1401702手 |
411739万 |
2.18 |
7.99% |
2022-03-16 |
26.84 |
27.38 |
25.28 |
27.27 |
1626294手 |
425857万 |
0.33 |
1.23% |
2022-03-15 |
30.00 |
30.70 |
25.02 |
26.94 |
1815843手 |
493129万 |
-3.47 |
-11.41% |
2022-03-14 |
31.87 |
32.20 |
30.10 |
30.41 |
518120手 |
160498万 |
-2.09 |
-6.43% |
2022-03-11 |
31.61 |
32.55 |
31.05 |
32.50 |
316488手 |
100576万 |
0.46 |
1.44% |
2022-03-10 |
32.50 |
33.20 |
32.00 |
32.04 |
371752手 |
120976万 |
0.48 |
1.52% |
2022-03-09 |
32.68 |
33.41 |
30.37 |
31.56 |
506825手 |
160940万 |
-1.45 |
-4.39% |
2022-03-08 |
32.73 |
33.85 |
32.40 |
33.01 |
403053手 |
133615万 |
0.36 |
1.10% |
2022-03-07 |
34.60 |
34.63 |
32.06 |
32.65 |
534606手 |
175393万 |
-2.33 |
-6.66% |
2022-03-04 |
34.92 |
35.41 |
34.61 |
34.98 |
245664手 |
85932万 |
-0.23 |
-0.65% |
2022-03-03 |
35.89 |
35.92 |
35.11 |
35.21 |
230805手 |
81498万 |
-0.35 |
-0.98% |
2022-03-02 |
36.05 |
36.15 |
35.41 |
35.56 |
244703手 |
87229万 |
-0.75 |
-2.07% |
2022-03-01 |
36.06 |
36.58 |
35.88 |
36.31 |
301532手 |
109333万 |
0.05 |
0.14% |
2022-02-28 |
35.10 |
36.50 |
35.05 |
36.26 |
638250手 |
230468万 |
0.88 |
2.49% |
2022-02-25 |
33.55 |
35.90 |
33.55 |
35.38 |
668722手 |
235721万 |
1.93 |
5.77% |
2022-02-24 |
34.38 |
34.44 |
33.01 |
33.45 |
388013手 |
130688万 |
-1.08 |
-3.13% |
2022-02-23 |
34.31 |
34.60 |
33.92 |
34.53 |
257666手 |
88359万 |
0.47 |
1.38% |
2022-02-22 |
34.24 |
34.25 |
33.62 |
34.06 |
265350手 |
90088万 |
-0.45 |
-1.30% |
2022-02-21 |
35.03 |
35.15 |
34.37 |
34.51 |
267287手 |
92465万 |
-0.54 |
-1.54% |
2022-02-18 |
34.77 |
35.14 |
34.55 |
35.05 |
180691手 |
63023万 |
0.05 |
0.14% |
2022-02-17 |
34.90 |
35.17 |
34.68 |
35.00 |
249305手 |
87110万 |
0.05 |
0.14% |
2022-02-16 |
35.30 |
35.51 |
34.87 |
34.95 |
337772手 |
118554万 |
-0.25 |
-0.71% |
2022-02-15 |
33.40 |
35.37 |
33.07 |
35.20 |
774474手 |
269735万 |
1.80 |
5.39% |
2022-02-14 |
32.10 |
33.58 |
32.02 |
33.40 |
343645手 |
113562万 |
1.00 |
3.09% |
2022-02-11 |
33.30 |
33.49 |
32.19 |
32.40 |
319937手 |
104765万 |
-1.19 |
-3.54% |
2022-02-10 |
33.51 |
34.13 |
33.29 |
33.59 |
327569手 |
110212万 |
0.09 |
0.27% |
2022-02-09 |
32.83 |
33.64 |
32.53 |
33.50 |
409918手 |
136055万 |
0.67 |
2.04% |
2022-02-08 |
31.90 |
33.14 |
31.59 |
32.83 |
388069手 |
125443万 |
0.72 |
2.24% |
2022-02-07 |
32.70 |
32.92 |
31.97 |
32.11 |
272810手 |
88274万 |
-0.16 |
-0.50% |
2022-01-28 |
32.56 |
32.99 |
32.20 |
32.27 |
291587手 |
95025万 |
0.04 |
0.12% |
2022-01-27 |
33.00 |
33.40 |
32.20 |
32.23 |
333696手 |
109131万 |
-1.09 |
-3.27% |
2022-01-26 |
33.98 |
34.14 |
32.78 |
33.32 |
317433手 |
105917万 |
-0.43 |
-1.27% |
2022-01-25 |
34.19 |
34.65 |
33.63 |
33.75 |
282275手 |
96261万 |
-0.71 |
-2.06% |
2022-01-24 |
34.00 |
34.77 |
33.92 |
34.46 |
290014手 |
99649万 |
0.25 |
0.73% |
2022-01-21 |
34.80 |
35.18 |
33.81 |
34.21 |
559027手 |
191499万 |
-0.84 |
-2.40% |
2022-01-20 |
35.30 |
35.78 |
35.00 |
35.05 |
326230手 |
115380万 |
-0.41 |
-1.16% |
2022-01-19 |
35.80 |
36.07 |
35.35 |
35.46 |
314377手 |
111921万 |
-0.60 |
-1.66% |
2022-01-18 |
35.56 |
36.78 |
34.88 |
36.06 |
553858手 |
199822万 |
0.53 |
1.49% |
2022-01-17 |
35.28 |
35.76 |
35.09 |
35.53 |
475925手 |
168457万 |
0.08 |
0.23% |
2022-01-14 |
35.80 |
36.45 |
35.30 |
35.45 |
583789手 |
208778万 |
-0.64 |
-1.77% |
2022-01-13 |
37.05 |
37.72 |
36.00 |
36.09 |
645748手 |
237013万 |
-0.72 |
-1.96% |
2022-01-12 |
36.13 |
37.43 |
36.13 |
36.81 |
535740手 |
197666万 |
0.53 |
1.46% |
2022-01-11 |
36.97 |
37.28 |
36.20 |
36.28 |
582594手 |
213155万 |
-1.01 |
-2.71% |
2022-01-10 |
37.58 |
38.20 |
36.40 |
37.29 |
771470手 |
288143万 |
-1.44 |
-3.72% |
2022-01-07 |
38.96 |
39.77 |
38.70 |
38.73 |
413505手 |
161792万 |
-0.07 |
-0.18% |
2022-01-06 |
41.31 |
41.63 |
38.38 |
38.80 |
770575手 |
302701万 |
-2.74 |
-6.60% |
2022-01-05 |
42.10 |
42.38 |
41.31 |
41.54 |
271471手 |
112893万 |
-0.67 |
-1.59% |