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 |
30.38 |
30.86 |
29.93 |
30.50 |
18040手 |
5474万 |
0.13 |
0.43% |
2022-06-22 |
31.63 |
31.69 |
30.35 |
30.37 |
28775手 |
8873万 |
-1.26 |
-3.98% |
2022-06-21 |
31.00 |
31.85 |
30.85 |
31.63 |
33447手 |
10531万 |
0.64 |
2.06% |
2022-06-20 |
30.90 |
31.43 |
30.68 |
30.99 |
27379手 |
8488万 |
0.09 |
0.29% |
2022-06-17 |
31.18 |
31.76 |
30.72 |
30.90 |
43448手 |
13542万 |
-0.98 |
-3.07% |
2022-06-16 |
30.66 |
32.55 |
30.33 |
31.88 |
68879手 |
21808万 |
1.71 |
5.67% |
2022-06-15 |
29.67 |
30.88 |
29.60 |
30.17 |
34502手 |
10479万 |
0.64 |
2.17% |
2022-06-14 |
30.00 |
30.00 |
28.50 |
29.53 |
26563手 |
7736万 |
-0.57 |
-1.89% |
2022-06-13 |
29.62 |
30.41 |
29.53 |
30.10 |
15830手 |
4753万 |
0.10 |
0.33% |
2022-06-10 |
29.60 |
30.31 |
29.60 |
30.00 |
24447手 |
7311万 |
0.12 |
0.40% |
2022-06-09 |
30.66 |
30.70 |
29.71 |
29.88 |
22613手 |
6815万 |
-0.97 |
-3.14% |
2022-06-08 |
30.89 |
31.55 |
30.21 |
30.85 |
32559手 |
10050万 |
0.41 |
1.35% |
2022-06-07 |
31.10 |
31.10 |
30.11 |
30.44 |
24926手 |
7594万 |
-0.57 |
-1.84% |
2022-06-06 |
30.57 |
31.10 |
30.22 |
31.01 |
27487手 |
8463万 |
0.50 |
1.64% |
2022-06-02 |
29.94 |
30.67 |
29.02 |
30.51 |
34866手 |
10444万 |
1.00 |
3.39% |
2022-06-01 |
29.46 |
30.11 |
29.28 |
29.51 |
23945手 |
7113万 |
0.02 |
0.07% |
2022-05-31 |
29.05 |
29.52 |
28.35 |
29.49 |
25046手 |
7270万 |
0.46 |
1.58% |
2022-05-30 |
29.43 |
29.53 |
28.73 |
29.03 |
17001手 |
4943万 |
-0.27 |
-0.92% |
2022-05-27 |
30.28 |
30.44 |
29.02 |
29.30 |
22847手 |
6759万 |
-0.62 |
-2.07% |
2022-05-26 |
29.54 |
30.07 |
28.90 |
29.92 |
24526手 |
7255万 |
0.42 |
1.42% |
2022-05-25 |
28.67 |
29.76 |
28.40 |
29.50 |
23229手 |
6807万 |
1.13 |
3.98% |
2022-05-24 |
30.46 |
30.50 |
28.33 |
28.37 |
26547手 |
7817万 |
-2.09 |
-6.86% |
2022-05-23 |
30.41 |
30.65 |
30.05 |
30.46 |
20085手 |
6092万 |
0.61 |
2.04% |
2022-05-20 |
30.11 |
30.27 |
29.33 |
29.85 |
16383手 |
4896万 |
0.17 |
0.57% |
2022-05-19 |
29.00 |
29.72 |
28.98 |
29.68 |
16235手 |
4781万 |
-0.13 |
-0.44% |
2022-05-18 |
29.67 |
30.55 |
29.67 |
29.81 |
20222手 |
6087万 |
0.18 |
0.61% |
2022-05-17 |
29.80 |
30.30 |
29.00 |
29.63 |
17276手 |
5097万 |
-0.20 |
-0.67% |
2022-05-16 |
30.00 |
30.21 |
29.31 |
29.83 |
17275手 |
5139万 |
0.25 |
0.84% |
2022-05-13 |
29.98 |
30.15 |
29.29 |
29.58 |
13888手 |
4108万 |
-0.12 |
-0.40% |
2022-05-12 |
29.12 |
30.06 |
29.06 |
29.70 |
14997手 |
4444万 |
0.23 |
0.78% |
2022-05-11 |
29.40 |
30.26 |
29.18 |
29.47 |
24657手 |
7371万 |
-0.02 |
-0.07% |
2022-05-10 |
28.79 |
29.79 |
28.56 |
29.49 |
17174手 |
5047万 |
0.16 |
0.55% |
2022-05-09 |
29.90 |
30.32 |
29.21 |
29.33 |
22860手 |
6781万 |
-0.73 |
-2.43% |
2022-05-06 |
28.04 |
32.32 |
27.73 |
30.06 |
40109手 |
12076万 |
1.24 |
4.30% |
2022-05-05 |
27.77 |
29.22 |
27.54 |
28.82 |
24338手 |
6967万 |
0.92 |
3.30% |
2022-04-29 |
26.99 |
28.21 |
26.88 |
27.90 |
27854手 |
7670万 |
1.20 |
4.49% |
2022-04-28 |
27.12 |
27.26 |
26.22 |
26.70 |
19989手 |
5347万 |
-0.43 |
-1.58% |
2022-04-27 |
25.60 |
27.20 |
25.28 |
27.13 |
24868手 |
6537万 |
1.08 |
4.15% |
2022-04-26 |
27.64 |
27.81 |
25.84 |
26.05 |
23554手 |
6346万 |
-1.19 |
-4.37% |
2022-04-25 |
29.77 |
29.78 |
27.24 |
27.24 |
32887手 |
9414万 |
-3.17 |
-10.42% |
2022-04-22 |
31.60 |
31.85 |
30.20 |
30.41 |
20027手 |
6151万 |
-0.80 |
-2.56% |
2022-04-21 |
32.77 |
33.16 |
31.10 |
31.21 |
31316手 |
10028万 |
-1.96 |
-5.91% |
2022-04-20 |
33.90 |
34.40 |
33.06 |
33.17 |
18765手 |
6307万 |
-0.91 |
-2.67% |
2022-04-19 |
34.18 |
34.43 |
33.60 |
34.08 |
18446手 |
6263万 |
-0.10 |
-0.29% |
2022-04-18 |
33.47 |
34.34 |
32.67 |
34.18 |
18234手 |
6127万 |
0.58 |
1.73% |
2022-04-15 |
33.92 |
34.44 |
33.25 |
33.60 |
20519手 |
6903万 |
-0.75 |
-2.18% |
2022-04-14 |
34.31 |
34.95 |
34.03 |
34.35 |
20391手 |
7017万 |
0.39 |
1.15% |
2022-04-13 |
35.80 |
35.80 |
33.81 |
33.96 |
28987手 |
10008万 |
-1.88 |
-5.25% |
2022-04-12 |
35.65 |
36.24 |
35.00 |
35.84 |
20912手 |
7452万 |
0.25 |
0.70% |
2022-04-11 |
36.83 |
37.11 |
35.26 |
35.59 |
30802手 |
11104万 |
-1.60 |
-4.30% |
2022-04-08 |
39.00 |
39.33 |
36.33 |
37.19 |
56533手 |
21047万 |
-2.17 |
-5.51% |
2022-04-07 |
40.75 |
41.79 |
39.36 |
39.36 |
40762手 |
16504万 |
-1.36 |
-3.34% |
2022-04-06 |
41.79 |
42.49 |
40.66 |
40.72 |
42821手 |
17647万 |
-1.46 |
-3.46% |
2022-04-01 |
41.00 |
42.91 |
40.62 |
42.18 |
46773手 |
19633万 |
0.71 |
1.71% |
2022-03-31 |
42.82 |
43.18 |
41.35 |
41.47 |
47384手 |
19942万 |
-1.35 |
-3.15% |
2022-03-30 |
43.79 |
43.79 |
42.21 |
42.82 |
55450手 |
23664万 |
-0.80 |
-1.83% |
2022-03-29 |
42.00 |
44.64 |
41.17 |
43.62 |
89380手 |
38250万 |
1.23 |
2.90% |
2022-03-28 |
41.30 |
43.68 |
41.16 |
42.39 |
96878手 |
41064万 |
1.78 |
4.38% |
2022-03-25 |
39.61 |
40.80 |
39.61 |
40.61 |
44436手 |
17881万 |
0.82 |
2.06% |
2022-03-24 |
40.01 |
40.50 |
39.16 |
39.79 |
40577手 |
16100万 |
-0.87 |
-2.14% |
2022-03-23 |
40.62 |
41.99 |
40.34 |
40.66 |
53466手 |
21892万 |
-0.58 |
-1.41% |
2022-03-22 |
40.10 |
43.36 |
40.10 |
41.24 |
87665手 |
36443万 |
1.81 |
4.59% |
2022-03-21 |
38.51 |
40.19 |
38.40 |
39.43 |
45925手 |
18003万 |
0.65 |
1.68% |
2022-03-18 |
39.00 |
39.63 |
38.45 |
38.78 |
41264手 |
16027万 |
-0.85 |
-2.15% |
2022-03-17 |
39.59 |
40.87 |
39.20 |
39.63 |
72342手 |
28898万 |
0.30 |
0.76% |
2022-03-16 |
39.00 |
39.44 |
36.77 |
39.33 |
78624手 |
30055万 |
1.07 |
2.80% |
2022-03-15 |
40.38 |
41.00 |
38.10 |
38.26 |
109450手 |
43306万 |
-3.78 |
-8.99% |
2022-03-14 |
40.00 |
43.81 |
39.18 |
42.04 |
154946手 |
65018万 |
5.53 |
15.15% |
2022-03-11 |
35.45 |
36.80 |
35.06 |
36.51 |
23270手 |
8359万 |
0.70 |
1.96% |
2022-03-10 |
35.77 |
36.47 |
35.73 |
35.81 |
20724手 |
7470万 |
0.84 |
2.40% |
2022-03-09 |
35.59 |
35.69 |
32.99 |
34.97 |
27885手 |
9609万 |
-0.43 |
-1.22% |
2022-03-08 |
36.66 |
37.20 |
35.09 |
35.40 |
26781手 |
9636万 |
-1.39 |
-3.78% |
2022-03-07 |
37.94 |
38.31 |
36.58 |
36.79 |
30087手 |
11170万 |
-1.58 |
-4.12% |
2022-03-04 |
37.83 |
39.00 |
37.70 |
38.37 |
28616手 |
10975万 |
0.25 |
0.66% |
2022-03-03 |
39.20 |
39.40 |
37.94 |
38.12 |
27564手 |
10563万 |
-0.99 |
-2.53% |
2022-03-02 |
39.29 |
39.62 |
38.92 |
39.11 |
18117手 |
7092万 |
-0.14 |
-0.36% |
2022-03-01 |
39.11 |
39.57 |
38.85 |
39.25 |
15928手 |
6241万 |
0.15 |
0.38% |
2022-02-28 |
38.80 |
39.18 |
38.16 |
39.10 |
17581手 |
6812万 |
0.35 |
0.90% |
2022-02-25 |
38.83 |
39.66 |
38.70 |
38.75 |
28204手 |
11032万 |
0.40 |
1.04% |
2022-02-24 |
40.20 |
40.37 |
37.12 |
38.35 |
52960手 |
20566万 |
-2.16 |
-5.33% |
2022-02-23 |
39.75 |
40.66 |
39.60 |
40.51 |
28852手 |
11625万 |
1.02 |
2.58% |
2022-02-22 |
40.75 |
40.75 |
39.28 |
39.49 |
29559手 |
11720万 |
-1.26 |
-3.09% |
2022-02-21 |
40.03 |
41.30 |
40.00 |
40.75 |
33258手 |
13563万 |
0.57 |
1.42% |
2022-02-18 |
39.60 |
40.29 |
39.39 |
40.18 |
24408手 |
9763万 |
0.40 |
1.01% |
2022-02-17 |
40.02 |
40.30 |
39.60 |
39.78 |
31719手 |
12657万 |
-0.70 |
-1.73% |
2022-02-16 |
40.12 |
41.26 |
39.75 |
40.48 |
44840手 |
18142万 |
0.53 |
1.33% |
2022-02-15 |
39.60 |
40.29 |
39.29 |
39.95 |
22965手 |
9127万 |
0.26 |
0.66% |
2022-02-14 |
39.88 |
40.31 |
39.08 |
39.69 |
26701手 |
10608万 |
-0.10 |
-0.25% |
2022-02-11 |
41.36 |
41.60 |
39.54 |
39.79 |
46233手 |
18605万 |
-1.60 |
-3.87% |
2022-02-10 |
42.00 |
42.06 |
40.99 |
41.39 |
39630手 |
16440万 |
-0.67 |
-1.59% |
2022-02-09 |
41.04 |
42.10 |
40.71 |
42.06 |
49983手 |
20804万 |
1.03 |
2.51% |
2022-02-08 |
40.79 |
41.30 |
40.01 |
41.03 |
37454手 |
15208万 |
0.04 |
0.10% |
2022-02-07 |
41.89 |
41.89 |
40.31 |
40.99 |
46075手 |
18948万 |
-0.36 |
-0.87% |
2022-01-28 |
42.60 |
43.19 |
41.35 |
41.35 |
43586手 |
18364万 |
-0.53 |
-1.27% |
2022-01-27 |
43.97 |
44.60 |
41.88 |
41.88 |
49625手 |
21145万 |
-2.22 |
-5.03% |
2022-01-26 |
44.45 |
45.31 |
43.23 |
44.10 |
42595手 |
18891万 |
-0.27 |
-0.61% |
2022-01-25 |
47.90 |
48.42 |
44.31 |
44.37 |
71881手 |
32784万 |
-3.88 |
-8.04% |
2022-01-24 |
48.10 |
49.31 |
47.85 |
48.25 |
40869手 |
19844万 |
-0.22 |
-0.45% |
2022-01-21 |
50.10 |
51.48 |
48.31 |
48.47 |
65493手 |
32487万 |
-1.95 |
-3.87% |
2022-01-20 |
52.50 |
52.69 |
50.18 |
50.42 |
82867手 |
42375万 |
-2.74 |
-5.15% |
2022-01-19 |
50.98 |
55.00 |
50.51 |
53.16 |
104206手 |
55134万 |
1.56 |
3.02% |
2022-01-18 |
55.23 |
55.23 |
51.20 |
51.60 |
97209手 |
51428万 |
-2.10 |
-3.91% |
2022-01-17 |
52.59 |
53.96 |
51.79 |
53.70 |
97771手 |
51873万 |
2.74 |
5.38% |
2022-01-14 |
49.80 |
52.20 |
49.73 |
50.96 |
72731手 |
37103万 |
0.17 |
0.34% |
2022-01-13 |
51.82 |
52.02 |
50.41 |
50.79 |
54886手 |
27971万 |
-0.82 |
-1.59% |
2022-01-12 |
52.00 |
53.20 |
51.20 |
51.61 |
66066手 |
34365万 |
-0.86 |
-1.64% |
2022-01-11 |
53.42 |
54.00 |
51.56 |
52.47 |
60682手 |
31939万 |
-1.38 |
-2.56% |
2022-01-10 |
53.91 |
55.08 |
51.38 |
53.85 |
76430手 |
40834万 |
-0.05 |
-0.09% |
2022-01-07 |
61.00 |
61.36 |
53.23 |
53.90 |
132369手 |
74685万 |
-6.72 |
-11.09% |
2022-01-06 |
60.64 |
62.00 |
58.45 |
60.62 |
117240手 |
70584万 |
1.79 |
3.04% |
2022-01-05 |
60.80 |
64.67 |
58.38 |
58.83 |
158044手 |
96636万 |
-2.62 |
-4.26% |
2022-01-04 |
57.31 |
65.00 |
57.00 |
61.45 |
158398手 |
97017万 |
6.34 |
11.50% |