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 |
2022-05-16 |
30.28 |
30.52 |
29.37 |
29.43 |
340038手 |
101274万 |
-0.55 |
-1.83% |
2022-05-13 |
30.82 |
30.90 |
29.80 |
29.98 |
339406手 |
102597万 |
-0.05 |
-0.17% |
2022-05-12 |
29.76 |
30.27 |
29.70 |
30.03 |
257546手 |
77378万 |
0.08 |
0.27% |
2022-05-11 |
29.40 |
30.80 |
29.40 |
29.95 |
573372手 |
173699万 |
0.56 |
1.91% |
2022-05-10 |
28.51 |
29.60 |
28.25 |
29.39 |
384859手 |
111646万 |
0.09 |
0.31% |
2022-05-09 |
29.42 |
29.67 |
29.12 |
29.30 |
201674手 |
59274万 |
-0.04 |
-0.14% |
2022-05-06 |
29.10 |
29.95 |
29.01 |
29.34 |
307035手 |
90373万 |
-0.34 |
-1.15% |
2022-05-05 |
29.47 |
30.07 |
29.22 |
29.68 |
461882手 |
137125万 |
0.20 |
0.68% |
2022-04-29 |
28.44 |
29.69 |
28.37 |
29.48 |
570478手 |
166375万 |
1.03 |
3.62% |
2022-04-28 |
27.96 |
28.72 |
27.80 |
28.45 |
572219手 |
162210万 |
0.39 |
1.39% |
2022-04-27 |
27.01 |
28.16 |
27.00 |
28.06 |
708003手 |
196299万 |
0.32 |
1.15% |
2022-04-26 |
29.00 |
29.03 |
27.68 |
27.74 |
1082858手 |
305864万 |
-1.96 |
-6.60% |
2022-04-25 |
30.15 |
30.79 |
29.70 |
29.70 |
1039617手 |
311063万 |
-3.30 |
-10.00% |
2022-04-22 |
32.96 |
33.60 |
31.61 |
33.00 |
452914手 |
147647万 |
-0.17 |
-0.51% |
2022-04-21 |
34.20 |
34.60 |
32.92 |
33.17 |
471589手 |
159510万 |
-1.15 |
-3.35% |
2022-04-20 |
33.30 |
35.17 |
33.21 |
34.32 |
754695手 |
259399万 |
1.21 |
3.65% |
2022-04-19 |
33.82 |
34.35 |
32.92 |
33.11 |
403557手 |
135236万 |
-0.85 |
-2.50% |
2022-04-18 |
33.90 |
33.96 |
33.34 |
33.96 |
223627手 |
75297万 |
-0.13 |
-0.38% |
2022-04-15 |
33.80 |
34.45 |
33.64 |
34.09 |
332957手 |
113614万 |
0.27 |
0.80% |
2022-04-14 |
33.61 |
34.39 |
33.60 |
33.82 |
308844手 |
104964万 |
0.18 |
0.54% |
2022-04-13 |
33.37 |
34.15 |
33.22 |
33.64 |
368376手 |
124085万 |
-0.03 |
-0.09% |
2022-04-12 |
32.79 |
33.80 |
32.29 |
33.67 |
591549手 |
195380万 |
0.87 |
2.65% |
2022-04-11 |
33.61 |
33.85 |
32.70 |
32.80 |
570156手 |
189003万 |
-1.13 |
-3.33% |
2022-04-08 |
35.09 |
35.27 |
33.72 |
33.93 |
723020手 |
247262万 |
-1.39 |
-3.94% |
2022-04-07 |
36.28 |
36.49 |
35.30 |
35.32 |
395446手 |
141597万 |
-0.93 |
-2.57% |
2022-04-06 |
36.78 |
37.29 |
36.11 |
36.25 |
431287手 |
157892万 |
-0.53 |
-1.44% |
2022-04-01 |
36.60 |
37.07 |
36.07 |
36.78 |
374430手 |
137001万 |
-0.04 |
-0.11% |
2022-03-31 |
37.14 |
37.41 |
36.73 |
36.82 |
401770手 |
148736万 |
-0.60 |
-1.60% |
2022-03-30 |
36.17 |
37.42 |
35.70 |
37.42 |
584918手 |
215290万 |
1.50 |
4.18% |
2022-03-29 |
35.90 |
36.36 |
35.66 |
35.92 |
273912手 |
98770万 |
0.02 |
0.06% |
2022-03-28 |
35.90 |
36.16 |
35.50 |
35.90 |
322102手 |
115548万 |
-0.47 |
-1.29% |
2022-03-25 |
37.43 |
37.65 |
36.35 |
36.37 |
531614手 |
196205万 |
-1.27 |
-3.37% |
2022-03-24 |
36.99 |
37.86 |
36.63 |
37.64 |
575648手 |
215178万 |
0.28 |
0.75% |
2022-03-23 |
37.10 |
37.83 |
36.56 |
37.36 |
498462手 |
185668万 |
0.42 |
1.14% |
2022-03-22 |
37.30 |
37.65 |
36.90 |
36.94 |
285881手 |
106045万 |
-0.36 |
-0.96% |
2022-03-21 |
37.65 |
37.88 |
36.80 |
37.30 |
507424手 |
188954万 |
-0.20 |
-0.53% |
2022-03-18 |
37.03 |
37.60 |
36.80 |
37.50 |
560523手 |
208906万 |
0.08 |
0.21% |
2022-03-17 |
37.10 |
38.22 |
36.84 |
37.42 |
771905手 |
289963万 |
0.68 |
1.85% |
2022-03-16 |
36.65 |
37.00 |
34.80 |
36.74 |
680261手 |
244437万 |
0.61 |
1.69% |
2022-03-15 |
36.96 |
38.00 |
36.00 |
36.13 |
578555手 |
214044万 |
-1.27 |
-3.40% |
2022-03-14 |
37.78 |
38.89 |
37.40 |
37.40 |
679360手 |
258398万 |
-0.22 |
-0.58% |
2022-03-11 |
35.43 |
37.67 |
35.23 |
37.62 |
709098手 |
261262万 |
1.45 |
4.01% |
2022-03-10 |
36.80 |
37.10 |
36.10 |
36.17 |
459155手 |
167735万 |
0.13 |
0.36% |
2022-03-09 |
36.80 |
37.04 |
34.70 |
36.04 |
558800手 |
200890万 |
-0.64 |
-1.75% |
2022-03-08 |
37.63 |
37.85 |
36.51 |
36.68 |
475707手 |
176624万 |
-0.87 |
-2.32% |
2022-03-07 |
39.40 |
39.50 |
37.46 |
37.55 |
693118手 |
263050万 |
-2.23 |
-5.61% |
2022-03-04 |
39.80 |
40.33 |
39.51 |
39.78 |
322607手 |
128564万 |
-0.37 |
-0.92% |
2022-03-03 |
40.77 |
40.85 |
40.10 |
40.15 |
285091手 |
114844万 |
-0.46 |
-1.13% |
2022-03-02 |
40.83 |
40.83 |
40.42 |
40.61 |
277589手 |
112548万 |
-0.45 |
-1.10% |
2022-03-01 |
40.08 |
41.29 |
40.08 |
41.06 |
544670手 |
222529万 |
0.98 |
2.44% |
2022-02-28 |
40.12 |
40.44 |
39.80 |
40.08 |
319263手 |
127967万 |
-0.03 |
-0.07% |
2022-02-25 |
39.89 |
41.18 |
39.87 |
40.11 |
536278手 |
216688万 |
0.43 |
1.08% |
2022-02-24 |
40.67 |
40.74 |
39.33 |
39.68 |
559658手 |
223837万 |
-1.22 |
-2.98% |
2022-02-23 |
40.25 |
40.94 |
40.18 |
40.90 |
336117手 |
136514万 |
0.79 |
1.97% |
2022-02-22 |
40.93 |
40.93 |
40.01 |
40.11 |
321386手 |
129173万 |
-0.82 |
-2.00% |
2022-02-21 |
40.80 |
41.15 |
40.60 |
40.93 |
253579手 |
103501万 |
-0.03 |
-0.07% |
2022-02-18 |
40.21 |
41.08 |
40.04 |
40.96 |
321421手 |
130702万 |
0.35 |
0.86% |
2022-02-17 |
40.58 |
40.87 |
40.41 |
40.61 |
271649手 |
110406万 |
0.04 |
0.10% |
2022-02-16 |
41.00 |
41.08 |
40.40 |
40.57 |
483054手 |
196247万 |
-0.63 |
-1.53% |
2022-02-15 |
39.75 |
41.36 |
39.60 |
41.20 |
645330手 |
263081万 |
1.45 |
3.65% |
2022-02-14 |
41.00 |
41.22 |
39.70 |
39.75 |
537081手 |
216238万 |
-1.51 |
-3.66% |
2022-02-11 |
41.35 |
41.50 |
40.58 |
41.26 |
371662手 |
152679万 |
-0.31 |
-0.75% |
2022-02-10 |
42.11 |
42.11 |
41.34 |
41.57 |
256442手 |
106711万 |
-0.44 |
-1.05% |
2022-02-09 |
41.70 |
42.14 |
41.58 |
42.01 |
320537手 |
134282万 |
0.29 |
0.69% |
2022-02-08 |
41.14 |
41.77 |
40.70 |
41.72 |
310681手 |
128346万 |
0.58 |
1.41% |
2022-02-07 |
41.46 |
41.65 |
41.03 |
41.14 |
313713手 |
129616万 |
0.19 |
0.46% |
2022-01-28 |
41.09 |
41.55 |
40.88 |
40.95 |
349369手 |
144018万 |
-0.14 |
-0.34% |
2022-01-27 |
42.09 |
42.27 |
41.01 |
41.09 |
465658手 |
193513万 |
-1.00 |
-2.38% |
2022-01-26 |
43.14 |
43.28 |
42.04 |
42.09 |
379315手 |
161277万 |
-0.73 |
-1.71% |
2022-01-25 |
43.10 |
43.78 |
42.67 |
42.82 |
403949手 |
174556万 |
-0.47 |
-1.09% |
2022-01-24 |
44.50 |
44.93 |
43.28 |
43.29 |
648813手 |
284269万 |
-1.65 |
-3.67% |
2022-01-21 |
45.70 |
45.88 |
44.50 |
44.94 |
446901手 |
200615万 |
-0.75 |
-1.64% |
2022-01-20 |
45.65 |
46.10 |
45.58 |
45.69 |
350225手 |
160224万 |
-0.04 |
-0.09% |
2022-01-19 |
46.10 |
46.38 |
45.29 |
45.73 |
413247手 |
189640万 |
-0.48 |
-1.04% |
2022-01-18 |
46.41 |
46.50 |
46.00 |
46.21 |
354220手 |
163521万 |
-0.20 |
-0.43% |
2022-01-17 |
46.66 |
46.88 |
46.06 |
46.41 |
394114手 |
182373万 |
-0.24 |
-0.51% |
2022-01-14 |
47.00 |
47.43 |
46.58 |
46.65 |
493168手 |
231233万 |
-0.83 |
-1.75% |
2022-01-13 |
49.49 |
49.57 |
47.01 |
47.48 |
910495手 |
438648万 |
-2.11 |
-4.25% |
2022-01-12 |
50.23 |
50.40 |
49.46 |
49.59 |
516615手 |
257170万 |
-0.59 |
-1.18% |
2022-01-11 |
50.61 |
50.80 |
50.01 |
50.18 |
370171手 |
186400万 |
-0.94 |
-1.84% |
2022-01-10 |
50.90 |
51.48 |
50.20 |
51.12 |
393542手 |
200738万 |
0.24 |
0.47% |
2022-01-07 |
50.12 |
51.48 |
49.81 |
50.88 |
483773手 |
245851万 |
0.77 |
1.54% |
2022-01-06 |
50.93 |
51.48 |
50.00 |
50.11 |
443946手 |
223764万 |
-0.81 |
-1.59% |
2022-01-05 |
50.34 |
51.52 |
49.89 |
50.92 |
466265手 |
236417万 |
0.53 |
1.05% |
2022-01-04 |
50.78 |
50.96 |
49.84 |
50.39 |
375581手 |
188848万 |
-0.32 |
-0.63% |
2021-12-31 |
50.20 |
50.98 |
49.99 |
50.71 |
379036手 |
191662万 |
0.70 |
1.40% |
2021-12-30 |
49.74 |
50.46 |
49.43 |
50.01 |
285881手 |
142875万 |
0.29 |
0.58% |
2021-12-29 |
50.17 |
50.17 |
49.63 |
49.72 |
214950手 |
107042万 |
-0.45 |
-0.90% |
2021-12-28 |
50.41 |
50.77 |
49.92 |
50.17 |
277509手 |
139238万 |
-0.24 |
-0.48% |
2021-12-27 |
50.12 |
50.50 |
49.90 |
50.41 |
268235手 |
134566万 |
0.29 |
0.58% |
2021-12-24 |
49.30 |
50.33 |
49.25 |
50.12 |
330458手 |
165057万 |
0.71 |
1.44% |
2021-12-23 |
49.71 |
49.90 |
49.20 |
49.41 |
254866手 |
126183万 |
-0.25 |
-0.50% |
2021-12-22 |
50.00 |
50.09 |
49.56 |
49.66 |
251012手 |
124981万 |
-0.38 |
-0.76% |
2021-12-21 |
49.47 |
50.18 |
49.46 |
50.04 |
223402手 |
111721万 |
0.16 |
0.32% |
2021-12-20 |
49.45 |
50.45 |
49.36 |
49.88 |
251470手 |
125679万 |
0.10 |
0.20% |
2021-12-17 |
50.28 |
50.49 |
49.78 |
49.78 |
264860手 |
132423万 |
-0.45 |
-0.90% |
2021-12-16 |
49.70 |
50.30 |
49.33 |
50.23 |
317146手 |
158459万 |
0.23 |
0.46% |
2021-12-15 |
50.67 |
51.00 |
49.56 |
50.00 |
423672手 |
212809万 |
-1.00 |
-1.96% |
2021-12-14 |
50.65 |
51.48 |
50.62 |
51.00 |
309301手 |
157964万 |
0.00 |
0.00% |
2021-12-13 |
51.49 |
52.00 |
50.88 |
51.00 |
444105手 |
228269万 |
-0.26 |
-0.51% |
2021-12-10 |
51.01 |
51.68 |
50.91 |
51.26 |
396118手 |
202683万 |
-0.13 |
-0.25% |
2021-12-09 |
50.40 |
51.61 |
50.01 |
51.39 |
576038手 |
294342万 |
1.03 |
2.04% |
2021-12-08 |
50.19 |
50.38 |
49.40 |
50.36 |
334289手 |
167276万 |
0.18 |
0.36% |
2021-12-07 |
49.68 |
50.28 |
49.29 |
50.18 |
415264手 |
207275万 |
0.90 |
1.83% |
2021-12-06 |
49.20 |
49.80 |
49.19 |
49.28 |
362114手 |
179017万 |
0.08 |
0.16% |
2021-12-03 |
49.03 |
49.42 |
48.88 |
49.20 |
388782手 |
190674万 |
0.14 |
0.28% |
2021-12-02 |
49.93 |
49.93 |
49.02 |
49.06 |
524007手 |
258743万 |
-1.44 |
-2.85% |
2021-12-01 |
50.18 |
50.65 |
49.71 |
50.50 |
320409手 |
160859万 |
0.33 |
0.66% |
2021-11-30 |
50.65 |
51.10 |
50.06 |
50.17 |
482994手 |
243212万 |
-0.92 |
-1.80% |
2021-11-29 |
52.38 |
53.19 |
50.83 |
51.09 |
566363手 |
292675万 |
-1.26 |
-2.41% |
2021-11-26 |
53.18 |
53.20 |
52.25 |
52.35 |
421662手 |
221933万 |
-0.64 |
-1.21% |
2021-11-25 |
51.90 |
53.10 |
51.63 |
52.99 |
473939手 |
248886万 |
1.11 |
2.14% |
2021-11-24 |
51.95 |
52.20 |
51.50 |
51.88 |
301306手 |
156292万 |
-0.20 |
-0.38% |
2021-11-23 |
51.81 |
52.45 |
51.61 |
52.08 |
298044手 |
154751万 |
0.06 |
0.12% |
2021-11-22 |
52.59 |
53.17 |
51.85 |
52.02 |
431026手 |
225299万 |
0.03 |
0.06% |
2021-11-19 |
51.32 |
52.22 |
51.24 |
51.99 |
366586手 |
189874万 |
0.21 |
0.41% |
2021-11-18 |
53.50 |
53.58 |
51.60 |
51.78 |
696158手 |
363149万 |
-2.14 |
-3.97% |
2021-11-17 |
54.50 |
55.15 |
53.78 |
53.92 |
522252手 |
283219万 |
-0.43 |
-0.79% |