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 |
42.48 |
42.83 |
41.48 |
42.21 |
31008手 |
13023万 |
-0.75 |
-1.75% |
2022-06-22 |
44.10 |
44.68 |
42.75 |
42.96 |
23390手 |
10197万 |
-0.71 |
-1.63% |
2022-06-21 |
44.63 |
45.20 |
43.11 |
43.67 |
29630手 |
13042万 |
-0.76 |
-1.71% |
2022-06-20 |
44.40 |
45.66 |
44.08 |
44.43 |
38123手 |
17132万 |
0.43 |
0.98% |
2022-06-17 |
43.43 |
44.35 |
43.10 |
44.00 |
25818手 |
11329万 |
0.41 |
0.94% |
2022-06-16 |
43.58 |
44.53 |
43.07 |
43.59 |
25934手 |
11347万 |
0.01 |
0.02% |
2022-06-15 |
43.40 |
44.82 |
42.60 |
43.58 |
44935手 |
19717万 |
0.40 |
0.93% |
2022-06-14 |
40.60 |
43.26 |
40.51 |
43.18 |
55437手 |
23294万 |
2.15 |
5.24% |
2022-06-13 |
40.80 |
41.48 |
39.87 |
41.03 |
46403手 |
18805万 |
-0.27 |
-0.65% |
2022-06-10 |
40.60 |
41.30 |
40.05 |
41.30 |
68438手 |
27809万 |
0.33 |
0.81% |
2022-06-09 |
42.77 |
42.97 |
40.70 |
40.97 |
42216手 |
17493万 |
-1.65 |
-3.87% |
2022-06-08 |
43.40 |
43.59 |
42.07 |
42.62 |
24824手 |
10571万 |
-0.68 |
-1.57% |
2022-06-07 |
43.99 |
44.10 |
42.95 |
43.30 |
27969手 |
12106万 |
-0.65 |
-1.48% |
2022-06-06 |
41.18 |
43.96 |
40.94 |
43.95 |
53022手 |
22902万 |
2.57 |
6.21% |
2022-06-02 |
42.00 |
42.03 |
40.78 |
41.38 |
17839手 |
7355万 |
-0.46 |
-1.10% |
2022-06-01 |
40.23 |
42.10 |
40.02 |
41.84 |
30380手 |
12597万 |
1.23 |
3.03% |
2022-05-31 |
39.95 |
40.64 |
38.91 |
40.61 |
25907手 |
10329万 |
0.60 |
1.50% |
2022-05-30 |
39.64 |
41.29 |
39.23 |
40.01 |
27950手 |
11271万 |
0.37 |
0.93% |
2022-05-27 |
40.44 |
40.68 |
39.20 |
39.64 |
20765手 |
8247万 |
-0.86 |
-2.12% |
2022-05-26 |
40.60 |
40.96 |
39.81 |
40.50 |
21457手 |
8675万 |
0.11 |
0.27% |
2022-05-25 |
39.39 |
41.08 |
39.30 |
40.39 |
22325手 |
8987万 |
0.99 |
2.51% |
2022-05-24 |
40.96 |
41.61 |
39.30 |
39.40 |
27077手 |
10869万 |
-2.05 |
-4.95% |
2022-05-23 |
42.75 |
42.99 |
41.00 |
41.45 |
27272手 |
11419万 |
-0.50 |
-1.19% |
2022-05-20 |
40.13 |
42.45 |
40.09 |
41.95 |
38209手 |
15891万 |
1.91 |
4.77% |
2022-05-19 |
39.01 |
40.39 |
38.99 |
40.04 |
21186手 |
8442万 |
0.44 |
1.11% |
2022-05-18 |
39.76 |
40.14 |
39.53 |
39.60 |
17540手 |
6995万 |
-0.36 |
-0.90% |
2022-05-17 |
40.88 |
40.95 |
39.26 |
39.96 |
33904手 |
13478万 |
-0.92 |
-2.25% |
2022-05-16 |
42.16 |
42.28 |
40.55 |
40.88 |
21034手 |
8655万 |
-1.28 |
-3.04% |
2022-05-13 |
42.25 |
42.76 |
41.29 |
42.16 |
21357手 |
8968万 |
0.41 |
0.98% |
2022-05-12 |
40.85 |
42.67 |
40.72 |
41.75 |
28968手 |
12152万 |
0.20 |
0.48% |
2022-05-11 |
40.98 |
42.48 |
40.02 |
41.55 |
36029手 |
14920万 |
0.71 |
1.74% |
2022-05-10 |
39.80 |
40.92 |
39.11 |
40.84 |
38174手 |
15374万 |
0.14 |
0.34% |
2022-05-09 |
43.01 |
43.16 |
38.97 |
40.70 |
36451手 |
14562万 |
-0.45 |
-1.09% |
2022-05-06 |
39.40 |
41.93 |
39.12 |
41.15 |
35728手 |
14616万 |
0.76 |
1.88% |
2022-05-05 |
40.05 |
41.19 |
39.89 |
40.39 |
38871手 |
15766万 |
0.34 |
0.85% |
2022-04-29 |
37.82 |
40.88 |
37.47 |
40.05 |
56444手 |
22420万 |
2.00 |
5.26% |
2022-04-28 |
38.86 |
38.96 |
37.46 |
38.05 |
35087手 |
13345万 |
-0.79 |
-2.03% |
2022-04-27 |
36.89 |
39.33 |
36.31 |
38.84 |
57501手 |
22075万 |
1.44 |
3.85% |
2022-04-26 |
37.80 |
40.00 |
36.15 |
37.40 |
74417手 |
28488万 |
-0.41 |
-1.08% |
2022-04-25 |
36.50 |
38.38 |
36.36 |
37.81 |
88073手 |
33145万 |
1.31 |
3.59% |
2022-04-22 |
35.17 |
37.49 |
34.80 |
36.50 |
72672手 |
26352万 |
2.52 |
7.42% |
2022-04-21 |
34.30 |
34.71 |
33.36 |
33.98 |
17828手 |
6055万 |
-0.64 |
-1.85% |
2022-04-20 |
34.41 |
35.89 |
34.09 |
34.62 |
28069手 |
9837万 |
0.32 |
0.93% |
2022-04-19 |
33.26 |
34.61 |
33.03 |
34.30 |
28206手 |
9629万 |
0.78 |
2.33% |
2022-04-18 |
32.54 |
33.99 |
31.76 |
33.52 |
17527手 |
5791万 |
0.98 |
3.01% |
2022-04-15 |
33.03 |
33.14 |
32.36 |
32.54 |
11532手 |
3778万 |
-0.47 |
-1.42% |
2022-04-14 |
31.93 |
33.53 |
31.91 |
33.01 |
18482手 |
6095万 |
1.10 |
3.45% |
2022-04-13 |
33.23 |
33.23 |
31.90 |
31.91 |
21508手 |
6933万 |
-1.36 |
-4.09% |
2022-04-12 |
33.56 |
33.78 |
32.66 |
33.27 |
18721手 |
6222万 |
0.07 |
0.21% |
2022-04-11 |
34.33 |
34.33 |
33.20 |
33.20 |
13255手 |
4489万 |
-0.85 |
-2.50% |
2022-04-08 |
34.15 |
34.35 |
33.71 |
34.05 |
12392手 |
4219万 |
0.01 |
0.03% |
2022-04-07 |
34.25 |
34.76 |
34.02 |
34.04 |
12621手 |
4322万 |
-0.51 |
-1.48% |
2022-04-06 |
33.78 |
34.78 |
33.51 |
34.55 |
18415手 |
6330万 |
0.77 |
2.28% |
2022-04-01 |
33.81 |
33.90 |
33.21 |
33.78 |
11276手 |
3790万 |
-0.19 |
-0.56% |
2022-03-31 |
34.60 |
35.30 |
33.86 |
33.97 |
20069手 |
6925万 |
-0.64 |
-1.85% |
2022-03-30 |
34.56 |
34.90 |
33.79 |
34.61 |
18188手 |
6227万 |
0.05 |
0.14% |
2022-03-29 |
34.09 |
35.00 |
33.72 |
34.56 |
27897手 |
9651万 |
0.61 |
1.80% |
2022-03-28 |
33.99 |
34.21 |
33.08 |
33.95 |
12905手 |
4358万 |
0.04 |
0.12% |
2022-03-25 |
35.20 |
35.22 |
33.91 |
33.91 |
24316手 |
8360万 |
-1.35 |
-3.83% |
2022-03-24 |
35.27 |
35.65 |
34.40 |
35.26 |
21074手 |
7382万 |
-0.08 |
-0.23% |
2022-03-23 |
35.02 |
35.88 |
34.78 |
35.34 |
27454手 |
9713万 |
0.09 |
0.26% |
2022-03-22 |
35.62 |
35.74 |
34.78 |
35.25 |
19083手 |
6709万 |
-0.65 |
-1.81% |
2022-03-21 |
35.62 |
36.38 |
35.38 |
35.90 |
21360手 |
7676万 |
0.28 |
0.79% |
2022-03-18 |
35.37 |
35.88 |
34.68 |
35.62 |
21715手 |
7675万 |
0.17 |
0.48% |
2022-03-17 |
34.80 |
36.19 |
34.80 |
35.45 |
33335手 |
11866万 |
0.74 |
2.13% |
2022-03-16 |
34.89 |
35.36 |
32.89 |
34.71 |
44702手 |
15242万 |
0.31 |
0.90% |
2022-03-15 |
36.45 |
36.63 |
34.22 |
34.40 |
51274手 |
17982万 |
-2.73 |
-7.35% |
2022-03-14 |
40.00 |
40.94 |
36.99 |
37.13 |
83970手 |
32550万 |
-2.52 |
-6.36% |
2022-03-11 |
35.60 |
40.00 |
35.25 |
39.65 |
59602手 |
22593万 |
3.83 |
10.69% |
2022-03-10 |
35.10 |
36.15 |
34.91 |
35.82 |
22797手 |
8093万 |
1.46 |
4.25% |
2022-03-09 |
36.00 |
36.49 |
33.12 |
34.36 |
33740手 |
11602万 |
-1.58 |
-4.40% |
2022-03-08 |
38.52 |
38.87 |
35.94 |
35.94 |
26018手 |
9598万 |
-2.57 |
-6.67% |
2022-03-07 |
39.07 |
39.66 |
38.00 |
38.51 |
18603手 |
7204万 |
-1.00 |
-2.53% |
2022-03-04 |
39.13 |
40.15 |
38.95 |
39.51 |
13828手 |
5481万 |
0.01 |
0.03% |
2022-03-03 |
39.37 |
40.16 |
39.31 |
39.50 |
15365手 |
6104万 |
0.19 |
0.48% |
2022-03-02 |
39.11 |
39.60 |
38.78 |
39.31 |
13402手 |
5262万 |
-0.26 |
-0.66% |
2022-03-01 |
40.50 |
40.50 |
39.01 |
39.57 |
30634手 |
12094万 |
-1.11 |
-2.73% |
2022-02-28 |
38.50 |
41.15 |
37.85 |
40.68 |
55387手 |
22238万 |
2.52 |
6.60% |
2022-02-25 |
37.40 |
39.14 |
37.30 |
38.16 |
23092手 |
8868万 |
0.88 |
2.36% |
2022-02-24 |
38.18 |
38.47 |
37.03 |
37.28 |
18536手 |
6997万 |
-0.94 |
-2.46% |
2022-02-23 |
37.28 |
38.29 |
37.12 |
38.22 |
19091手 |
7255万 |
0.82 |
2.19% |
2022-02-22 |
37.53 |
37.58 |
36.71 |
37.40 |
20351手 |
7553万 |
-0.42 |
-1.11% |
2022-02-21 |
37.51 |
37.90 |
37.20 |
37.82 |
15969手 |
5997万 |
0.32 |
0.85% |
2022-02-18 |
37.02 |
37.62 |
36.80 |
37.50 |
11570手 |
4318万 |
0.20 |
0.54% |
2022-02-17 |
37.83 |
38.09 |
37.23 |
37.30 |
12394手 |
4655万 |
-0.52 |
-1.38% |
2022-02-16 |
37.51 |
38.36 |
37.21 |
37.82 |
16992手 |
6420万 |
0.45 |
1.20% |
2022-02-15 |
36.89 |
37.38 |
36.67 |
37.37 |
20075手 |
7426万 |
0.50 |
1.36% |
2022-02-14 |
37.97 |
38.21 |
36.67 |
36.87 |
25647手 |
9555万 |
-1.13 |
-2.97% |
2022-02-11 |
40.65 |
40.65 |
37.81 |
38.00 |
34124手 |
13153万 |
-2.60 |
-6.40% |
2022-02-10 |
41.54 |
41.80 |
40.44 |
40.60 |
18093手 |
7384万 |
-0.95 |
-2.29% |
2022-02-09 |
40.97 |
41.77 |
40.80 |
41.55 |
11697手 |
4841万 |
0.45 |
1.09% |
2022-02-08 |
40.52 |
41.19 |
40.16 |
41.10 |
12632手 |
5155万 |
0.68 |
1.68% |
2022-02-07 |
40.76 |
41.32 |
40.42 |
40.42 |
11442手 |
4661万 |
0.10 |
0.25% |
2022-01-28 |
40.64 |
41.38 |
40.08 |
40.32 |
11469手 |
4657万 |
-0.54 |
-1.32% |
2022-01-27 |
41.01 |
41.90 |
40.80 |
40.86 |
13702手 |
5646万 |
-0.82 |
-1.97% |
2022-01-26 |
41.49 |
41.92 |
40.60 |
41.68 |
13361手 |
5530万 |
0.43 |
1.04% |
2022-01-25 |
43.31 |
43.38 |
40.90 |
41.25 |
25154手 |
10516万 |
-1.86 |
-4.32% |
2022-01-24 |
43.00 |
43.67 |
42.80 |
43.11 |
12867手 |
5550万 |
-0.27 |
-0.62% |
2022-01-21 |
46.29 |
46.30 |
43.23 |
43.38 |
39376手 |
17461万 |
-3.07 |
-6.61% |
2022-01-20 |
46.40 |
46.90 |
45.73 |
46.45 |
24788手 |
11486万 |
0.13 |
0.28% |
2022-01-19 |
45.90 |
46.63 |
45.18 |
46.32 |
23107手 |
10652万 |
0.19 |
0.41% |
2022-01-18 |
47.40 |
47.40 |
45.67 |
46.13 |
50668手 |
23438万 |
-1.78 |
-3.71% |
2022-01-17 |
49.00 |
49.00 |
46.58 |
47.91 |
83464手 |
39716万 |
-1.68 |
-3.39% |
2022-01-14 |
46.98 |
49.88 |
46.50 |
49.59 |
117680手 |
57546万 |
3.27 |
7.06% |
2022-01-13 |
46.91 |
48.40 |
46.26 |
46.32 |
46036手 |
21693万 |
-0.88 |
-1.86% |
2022-01-12 |
46.83 |
48.60 |
46.05 |
47.20 |
51630手 |
24361万 |
0.20 |
0.43% |
2022-01-11 |
47.10 |
48.35 |
46.25 |
47.00 |
38995手 |
18346万 |
-0.38 |
-0.80% |
2022-01-10 |
47.01 |
48.38 |
46.11 |
47.38 |
38949手 |
18400万 |
0.52 |
1.11% |
2022-01-07 |
44.75 |
47.92 |
44.40 |
46.86 |
52590手 |
24585万 |
2.26 |
5.07% |
2022-01-06 |
44.13 |
45.09 |
43.86 |
44.60 |
18131手 |
8099万 |
0.33 |
0.74% |
2022-01-05 |
44.85 |
45.15 |
44.12 |
44.27 |
15193手 |
6756万 |
-0.71 |
-1.58% |
2022-01-04 |
44.06 |
45.50 |
44.06 |
44.98 |
25273手 |
11342万 |
0.93 |
2.11% |