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 |
41.25 |
42.27 |
40.00 |
42.12 |
76423手 |
31331万 |
0.87 |
2.11% |
2022-06-17 |
42.51 |
42.64 |
40.60 |
41.25 |
74859手 |
31263万 |
-1.25 |
-2.94% |
2022-06-10 |
44.18 |
44.96 |
41.44 |
42.50 |
90116手 |
38873万 |
-1.36 |
-3.10% |
2022-06-02 |
43.23 |
44.44 |
41.95 |
43.86 |
99107手 |
42771万 |
0.97 |
2.26% |
2022-05-27 |
39.73 |
43.99 |
39.73 |
42.89 |
116907手 |
48548万 |
3.17 |
7.98% |
2022-05-20 |
38.10 |
40.60 |
36.11 |
39.72 |
161021手 |
62313万 |
1.85 |
4.88% |
2022-05-13 |
36.45 |
38.48 |
35.89 |
37.87 |
68608手 |
25637万 |
1.78 |
4.93% |
2022-05-06 |
37.05 |
37.85 |
35.37 |
36.09 |
31238手 |
11446万 |
-1.11 |
-2.98% |
2022-04-29 |
39.35 |
39.68 |
32.40 |
37.20 |
102793手 |
36801万 |
-2.50 |
-6.30% |
2022-04-22 |
39.24 |
41.88 |
38.21 |
39.70 |
72420手 |
29175万 |
0.88 |
2.27% |
2022-04-15 |
39.11 |
39.52 |
37.78 |
38.82 |
51412手 |
19656万 |
-0.51 |
-1.30% |
2022-04-08 |
40.76 |
40.82 |
39.10 |
39.33 |
26663手 |
10655万 |
-1.17 |
-2.89% |
2022-04-01 |
40.80 |
41.69 |
39.71 |
40.50 |
49980手 |
20281万 |
-0.59 |
-1.44% |
2022-03-25 |
43.15 |
43.81 |
41.01 |
41.09 |
63209手 |
27066万 |
-1.85 |
-4.31% |
2022-03-18 |
44.13 |
45.30 |
39.86 |
42.94 |
94452手 |
40507万 |
-1.80 |
-4.02% |
2022-03-11 |
47.43 |
47.85 |
41.50 |
44.74 |
107325手 |
47976万 |
-3.16 |
-6.60% |
2022-03-04 |
47.33 |
51.39 |
46.88 |
47.90 |
96939手 |
47631万 |
0.59 |
1.25% |
2022-02-25 |
46.40 |
48.84 |
45.88 |
47.31 |
78020手 |
36786万 |
1.01 |
2.18% |
2022-02-18 |
44.05 |
47.55 |
43.80 |
46.30 |
74413手 |
34099万 |
2.31 |
5.25% |
2022-02-11 |
47.70 |
47.88 |
43.72 |
43.99 |
92526手 |
42174万 |
-2.51 |
-5.40% |
2022-01-28 |
47.90 |
49.97 |
45.97 |
46.50 |
93786手 |
44769万 |
-1.81 |
-3.75% |
2022-01-21 |
48.40 |
52.37 |
47.71 |
48.31 |
103608手 |
51811万 |
0.67 |
1.41% |
2022-01-14 |
54.00 |
55.91 |
47.47 |
47.64 |
145843手 |
73920万 |
-7.15 |
-13.05% |
2022-01-07 |
56.36 |
58.36 |
53.21 |
54.79 |
100583手 |
56077万 |
-1.38 |
-2.46% |
2021-12-31 |
53.69 |
57.89 |
52.11 |
56.17 |
143513手 |
79403万 |
2.83 |
5.31% |
2021-12-24 |
55.00 |
57.57 |
53.06 |
53.34 |
124607手 |
68217万 |
-2.31 |
-4.15% |
2021-12-17 |
57.49 |
60.29 |
53.88 |
55.65 |
159833手 |
90989万 |
-1.95 |
-3.38% |
2021-12-10 |
56.52 |
63.68 |
54.83 |
57.60 |
284123手 |
167584万 |
0.62 |
1.09% |
2021-12-03 |
51.23 |
58.06 |
51.20 |
56.98 |
196807手 |
109523万 |
5.02 |
9.66% |
2021-11-26 |
54.08 |
55.55 |
51.61 |
51.96 |
176620手 |
94906万 |
-2.12 |
-3.92% |
2021-11-19 |
58.66 |
59.65 |
53.22 |
54.08 |
263433手 |
147393万 |
-5.76 |
-9.63% |
2021-11-12 |
48.20 |
60.58 |
47.66 |
59.84 |
412865手 |
227755万 |
10.80 |
22.02% |
2021-11-05 |
44.07 |
50.26 |
43.91 |
49.04 |
212107手 |
101440万 |
5.00 |
11.35% |
2021-10-29 |
43.90 |
51.50 |
43.00 |
44.04 |
321463手 |
150594万 |
0.58 |
1.33% |
2021-10-22 |
38.75 |
46.71 |
38.50 |
43.46 |
296795手 |
130326万 |
4.68 |
12.07% |
2021-10-15 |
41.15 |
41.18 |
37.89 |
38.78 |
76760手 |
30014万 |
-2.47 |
-5.99% |
2021-10-08 |
38.48 |
41.60 |
38.40 |
41.25 |
29305手 |
11878万 |
2.85 |
7.42% |
2021-09-30 |
39.52 |
39.96 |
37.72 |
38.40 |
71144手 |
27653万 |
-0.92 |
-2.34% |
2021-09-24 |
37.18 |
40.11 |
36.88 |
39.32 |
66460手 |
25936万 |
2.03 |
5.44% |
2021-09-17 |
40.62 |
40.72 |
36.74 |
37.29 |
76816手 |
29494万 |
-3.32 |
-8.18% |
2021-09-10 |
40.40 |
41.35 |
39.90 |
40.61 |
64323手 |
26037万 |
-0.14 |
-0.34% |
2021-09-03 |
40.49 |
41.50 |
39.70 |
40.75 |
91512手 |
37090万 |
0.01 |
0.03% |
2021-08-27 |
38.48 |
42.13 |
38.01 |
40.74 |
276202手 |
110986万 |
2.44 |
6.37% |
2021-08-20 |
38.35 |
38.95 |
37.15 |
38.30 |
75257手 |
28715万 |
-0.38 |
-0.98% |
2021-08-13 |
38.00 |
40.19 |
37.71 |
38.68 |
113402手 |
44203万 |
0.61 |
1.60% |
2021-08-06 |
36.48 |
38.68 |
36.40 |
38.07 |
99890手 |
37744万 |
1.37 |
3.73% |
2021-07-30 |
36.88 |
37.75 |
34.50 |
36.70 |
99199手 |
36159万 |
-0.18 |
-0.49% |
2021-07-23 |
37.14 |
37.69 |
36.00 |
36.88 |
89966手 |
32986万 |
-0.28 |
-0.75% |
2021-07-16 |
37.23 |
38.77 |
36.40 |
37.16 |
81759手 |
30660万 |
0.16 |
0.43% |
2021-07-09 |
38.00 |
38.81 |
36.80 |
37.00 |
62271手 |
23566万 |
-1.00 |
-2.63% |
2021-07-02 |
40.50 |
40.84 |
37.60 |
38.00 |
68453手 |
26969万 |
-2.50 |
-6.17% |
2021-06-25 |
40.05 |
42.50 |
40.02 |
40.50 |
88292手 |
36110万 |
0.48 |
1.20% |
2021-06-18 |
40.00 |
40.68 |
38.50 |
40.02 |
56497手 |
22485万 |
-0.14 |
-0.35% |
2021-06-11 |
41.51 |
42.28 |
40.01 |
40.16 |
83040手 |
34253万 |
-1.37 |
-3.30% |
2021-06-04 |
40.47 |
42.18 |
40.21 |
41.53 |
104841手 |
42881万 |
1.09 |
2.69% |
2021-05-28 |
40.75 |
41.50 |
40.10 |
40.44 |
72613手 |
29665万 |
-0.31 |
-0.76% |
2021-05-21 |
42.28 |
42.55 |
40.61 |
40.75 |
41328手 |
17185万 |
-1.37 |
-3.25% |
2021-05-14 |
41.35 |
42.30 |
40.48 |
42.12 |
34414手 |
14262万 |
0.81 |
1.96% |
2021-05-07 |
41.47 |
41.99 |
40.40 |
41.31 |
15824手 |
6518万 |
-0.16 |
-0.39% |
2021-04-30 |
43.40 |
45.50 |
41.01 |
41.47 |
81212手 |
35175万 |
-1.38 |
-3.22% |
2021-04-23 |
42.99 |
43.98 |
41.64 |
42.85 |
46621手 |
20020万 |
0.11 |
0.26% |
2021-04-16 |
43.50 |
43.75 |
41.52 |
42.74 |
43371手 |
18362万 |
-0.71 |
-1.63% |
2021-04-09 |
45.50 |
46.28 |
43.22 |
43.45 |
31627手 |
14097万 |
-1.97 |
-4.34% |
2021-04-02 |
47.49 |
47.59 |
45.33 |
45.42 |
44357手 |
20562万 |
-1.56 |
-3.32% |
2021-03-26 |
48.32 |
48.83 |
45.11 |
46.98 |
64422手 |
30012万 |
-1.57 |
-3.23% |
2021-03-19 |
44.27 |
49.50 |
44.09 |
48.55 |
73717手 |
35163万 |
4.53 |
10.29% |
2021-03-12 |
45.18 |
48.00 |
42.16 |
44.02 |
60253手 |
26923万 |
-0.93 |
-2.07% |
2021-03-05 |
44.69 |
47.48 |
44.69 |
44.95 |
56555手 |
26017万 |
0.03 |
0.07% |
2021-02-26 |
44.03 |
45.50 |
43.46 |
44.92 |
50313手 |
22530万 |
1.04 |
2.37% |
2021-02-19 |
43.97 |
44.30 |
42.51 |
43.88 |
17878手 |
7765万 |
1.23 |
2.88% |
2021-02-10 |
40.12 |
43.20 |
39.86 |
42.65 |
24317手 |
10049万 |
2.35 |
5.83% |
2021-02-05 |
46.51 |
48.00 |
39.92 |
40.30 |
69757手 |
30053万 |
-6.22 |
-13.37% |
2021-01-29 |
46.40 |
47.20 |
44.30 |
46.52 |
63959手 |
29199万 |
0.13 |
0.28% |
2021-01-22 |
46.53 |
49.49 |
45.72 |
46.39 |
79491手 |
38091万 |
-0.47 |
-1.00% |
2021-01-15 |
47.49 |
48.20 |
45.40 |
46.86 |
103683手 |
48673万 |
-0.39 |
-0.82% |
2021-01-08 |
46.50 |
51.80 |
46.44 |
47.25 |
167822手 |
82165万 |
0.77 |
1.66% |
2020-12-31 |
44.99 |
46.78 |
43.65 |
46.48 |
99903手 |
45402万 |
1.58 |
3.52% |
2020-12-25 |
42.02 |
45.18 |
41.68 |
44.90 |
110653手 |
48271万 |
2.87 |
6.83% |
2020-12-18 |
41.36 |
43.49 |
41.32 |
42.03 |
66890手 |
28396万 |
0.42 |
1.01% |
2020-12-11 |
42.86 |
45.30 |
41.12 |
41.61 |
126015手 |
54893万 |
-1.46 |
-3.39% |
2020-12-04 |
40.28 |
44.86 |
39.90 |
43.07 |
124904手 |
53796万 |
2.79 |
6.93% |
2020-11-27 |
39.25 |
40.85 |
38.66 |
40.28 |
76139手 |
30371万 |
1.26 |
3.23% |
2020-11-20 |
38.86 |
39.85 |
37.81 |
39.02 |
63145手 |
24413万 |
0.41 |
1.06% |
2020-11-13 |
38.61 |
39.88 |
37.48 |
38.61 |
62557手 |
24170万 |
-0.25 |
-0.64% |
2020-11-06 |
39.00 |
39.74 |
37.86 |
38.86 |
57016手 |
22197万 |
0.06 |
0.15% |
2020-10-30 |
41.95 |
42.78 |
38.70 |
38.80 |
65336手 |
26578万 |
-3.37 |
-7.99% |
2020-10-23 |
44.58 |
45.49 |
41.92 |
42.17 |
53549手 |
23291万 |
-1.58 |
-3.61% |
2020-10-16 |
43.73 |
45.44 |
43.48 |
43.75 |
53527手 |
23723万 |
0.29 |
0.67% |
2020-10-09 |
43.39 |
43.93 |
42.86 |
43.46 |
12417手 |
5396万 |
0.61 |
1.42% |
2020-09-30 |
42.35 |
43.43 |
41.86 |
42.85 |
37412手 |
15976万 |
0.50 |
1.18% |
2020-09-25 |
44.99 |
45.90 |
41.72 |
42.35 |
89958手 |
39427万 |
-2.50 |
-5.57% |
2020-09-18 |
44.19 |
45.19 |
43.06 |
44.85 |
67516手 |
29902万 |
0.71 |
1.61% |
2020-09-11 |
48.23 |
49.29 |
43.58 |
44.14 |
90852手 |
42033万 |
-4.05 |
-8.40% |
2020-09-04 |
48.10 |
49.93 |
47.28 |
48.19 |
110843手 |
54076万 |
0.21 |
0.44% |
2020-08-28 |
48.80 |
49.67 |
44.72 |
47.98 |
138379手 |
65104万 |
-1.15 |
-2.34% |
2020-08-21 |
49.30 |
51.36 |
48.01 |
49.13 |
169012手 |
83941万 |
-0.02 |
-0.04% |
2020-08-14 |
52.06 |
56.37 |
46.78 |
49.15 |
266451手 |
134312万 |
-3.73 |
-7.05% |
2020-08-07 |
45.44 |
55.10 |
45.39 |
52.88 |
428232手 |
211954万 |
7.68 |
16.99% |
2020-07-31 |
44.00 |
47.77 |
42.63 |
45.20 |
183331手 |
82274万 |
1.20 |
2.73% |
2020-07-24 |
43.65 |
46.80 |
43.21 |
44.00 |
238655手 |
108386万 |
1.08 |
2.52% |
2020-07-17 |
46.16 |
48.52 |
41.68 |
42.92 |
167074手 |
75942万 |
-3.25 |
-7.04% |
2020-07-10 |
41.60 |
48.45 |
41.59 |
46.17 |
226757手 |
102782万 |
4.87 |
11.79% |
2020-07-03 |
39.20 |
41.67 |
39.00 |
41.30 |
104201手 |
41981万 |
2.10 |
5.36% |
2020-06-24 |
39.38 |
40.40 |
39.00 |
39.20 |
57332手 |
22749万 |
-0.27 |
-0.68% |
2020-06-19 |
39.20 |
40.25 |
38.80 |
39.47 |
87658手 |
34434万 |
-0.09 |
-0.23% |
2020-06-12 |
39.70 |
40.30 |
38.71 |
39.56 |
94850手 |
37459万 |
-0.10 |
-0.25% |
2020-06-05 |
37.19 |
41.52 |
37.18 |
39.66 |
139593手 |
55719万 |
2.57 |
6.93% |
2020-05-29 |
37.27 |
37.97 |
36.60 |
37.09 |
62286手 |
23163万 |
-0.61 |
-1.62% |
2020-05-22 |
39.35 |
40.50 |
37.40 |
37.70 |
87048手 |
33996万 |
-1.65 |
-4.19% |
2020-05-15 |
39.68 |
40.18 |
38.80 |
39.35 |
57989手 |
22862万 |
0.00 |
0.00% |
2020-05-08 |
37.62 |
39.70 |
37.46 |
39.35 |
35772手 |
13969万 |
1.34 |
3.52% |
2020-04-30 |
38.49 |
39.06 |
36.11 |
38.01 |
49014手 |
18454万 |
-0.93 |
-2.39% |
2020-04-24 |
38.90 |
40.38 |
38.21 |
38.94 |
69962手 |
27411万 |
0.24 |
0.62% |
2020-04-17 |
38.51 |
39.03 |
37.51 |
38.70 |
49855手 |
19165万 |
-0.08 |
-0.21% |
2020-04-10 |
38.79 |
40.24 |
38.52 |
38.78 |
57078手 |
22453万 |
0.97 |
2.56% |
2020-04-03 |
38.65 |
38.68 |
36.50 |
37.81 |
70359手 |
26544万 |
-1.19 |
-3.05% |
2020-03-27 |
36.60 |
39.24 |
35.60 |
39.00 |
78501手 |
29591万 |
0.97 |
2.55% |
2020-03-20 |
42.10 |
42.10 |
37.08 |
38.03 |
101505手 |
39419万 |
-3.56 |
-8.56% |
2020-03-13 |
44.70 |
45.58 |
39.81 |
41.59 |
116418手 |
50223万 |
-3.88 |
-8.53% |
2020-03-06 |
44.18 |
47.14 |
43.69 |
45.47 |
123253手 |
55853万 |
1.61 |
3.67% |
2020-02-28 |
48.18 |
50.48 |
43.22 |
43.86 |
218637手 |
104310万 |
-4.33 |
-8.98% |
2020-02-21 |
43.00 |
49.45 |
43.00 |
48.19 |
218607手 |
103680万 |
5.16 |
11.99% |
2020-02-14 |
41.02 |
43.86 |
41.02 |
43.03 |
103630手 |
43886万 |
2.11 |
5.16% |
2020-02-07 |
38.61 |
41.62 |
36.75 |
40.92 |
111099手 |
43600万 |
-1.98 |
-4.62% |