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 |
43.33 |
44.90 |
40.84 |
44.85 |
640908手 |
273711万 |
1.55 |
3.58% |
2022-06-17 |
42.00 |
43.44 |
39.48 |
43.30 |
793834手 |
329989万 |
1.27 |
3.02% |
2022-06-10 |
41.50 |
42.15 |
40.05 |
42.03 |
599215手 |
246348万 |
0.53 |
1.28% |
2022-06-02 |
36.61 |
41.81 |
36.31 |
41.50 |
636855手 |
247879万 |
4.88 |
13.33% |
2022-05-27 |
38.36 |
39.00 |
33.76 |
36.62 |
1288778手 |
462376万 |
-4.27 |
-10.44% |
2022-05-20 |
40.80 |
42.10 |
39.80 |
40.89 |
459276手 |
187714万 |
0.69 |
1.72% |
2022-05-13 |
38.60 |
41.93 |
38.46 |
40.20 |
508467手 |
204964万 |
1.43 |
3.69% |
2022-05-06 |
39.99 |
40.02 |
37.73 |
38.77 |
389887手 |
152050万 |
-3.93 |
-9.20% |
2022-04-29 |
41.90 |
42.87 |
37.00 |
42.70 |
463001手 |
185460万 |
-0.02 |
-0.05% |
2022-04-22 |
45.10 |
46.32 |
41.75 |
42.72 |
283551手 |
126111万 |
-2.83 |
-6.21% |
2022-04-15 |
46.66 |
46.79 |
44.45 |
45.55 |
292383手 |
132794万 |
-1.42 |
-3.02% |
2022-04-08 |
49.61 |
50.08 |
46.36 |
46.97 |
244822手 |
118133万 |
-2.64 |
-5.32% |
2022-04-01 |
52.02 |
53.38 |
49.40 |
49.61 |
366938手 |
187993万 |
-3.18 |
-6.02% |
2022-03-25 |
51.25 |
54.06 |
50.98 |
52.79 |
371255手 |
194905万 |
1.59 |
3.10% |
2022-03-18 |
51.81 |
53.30 |
47.69 |
51.20 |
406869手 |
207509万 |
-0.68 |
-1.31% |
2022-03-11 |
55.86 |
56.38 |
48.71 |
51.88 |
429988手 |
225830万 |
-3.74 |
-6.72% |
2022-03-04 |
58.85 |
60.59 |
55.25 |
55.62 |
489075手 |
285674万 |
-2.75 |
-4.71% |
2022-02-25 |
56.24 |
59.08 |
54.61 |
58.37 |
535274手 |
304650万 |
2.28 |
4.07% |
2022-02-18 |
55.50 |
57.45 |
55.10 |
56.09 |
339612手 |
190991万 |
0.49 |
0.88% |
2022-02-11 |
56.10 |
57.65 |
54.29 |
55.60 |
394795手 |
220681万 |
0.33 |
0.60% |
2022-01-28 |
58.40 |
58.77 |
54.46 |
55.27 |
589878手 |
333414万 |
-3.19 |
-5.46% |
2022-01-21 |
67.57 |
69.98 |
57.77 |
58.46 |
674209手 |
425556万 |
-9.35 |
-13.79% |
2022-01-14 |
72.69 |
73.95 |
66.15 |
67.81 |
422788手 |
292055万 |
-4.91 |
-6.75% |
2022-01-07 |
80.26 |
81.16 |
71.55 |
72.72 |
415851手 |
312236万 |
-7.58 |
-9.44% |
2021-12-31 |
77.30 |
84.28 |
75.31 |
80.30 |
383441手 |
304744万 |
2.40 |
3.08% |
2021-12-24 |
71.30 |
79.12 |
69.95 |
77.90 |
352492手 |
260658万 |
6.31 |
8.81% |
2021-12-17 |
70.98 |
75.89 |
68.47 |
71.59 |
358480手 |
259686万 |
0.48 |
0.68% |
2021-12-10 |
76.35 |
78.80 |
69.40 |
71.11 |
516250手 |
377246万 |
-6.19 |
-8.01% |
2021-12-03 |
70.05 |
77.30 |
70.05 |
77.30 |
413391手 |
304036万 |
6.47 |
9.13% |
2021-11-26 |
73.83 |
77.11 |
70.50 |
70.83 |
369747手 |
270600万 |
-3.47 |
-4.67% |
2021-11-19 |
72.65 |
75.90 |
67.50 |
74.30 |
610248手 |
433860万 |
1.50 |
2.06% |
2021-11-12 |
62.05 |
74.00 |
61.38 |
72.80 |
633057手 |
430556万 |
9.89 |
15.72% |
2021-11-05 |
62.24 |
66.55 |
61.94 |
62.91 |
520272手 |
332621万 |
0.09 |
0.14% |
2021-10-29 |
58.21 |
62.86 |
56.58 |
62.82 |
416346手 |
249325万 |
4.27 |
7.29% |
2021-10-22 |
55.96 |
61.10 |
55.71 |
58.55 |
337342手 |
196757万 |
2.45 |
4.37% |
2021-10-15 |
55.26 |
60.49 |
51.63 |
56.10 |
439195手 |
248499万 |
0.84 |
1.52% |
2021-10-08 |
56.15 |
56.80 |
54.68 |
55.26 |
44560手 |
24700万 |
-0.34 |
-0.61% |
2021-09-30 |
58.32 |
59.17 |
54.55 |
55.60 |
249461手 |
140604万 |
-3.37 |
-5.71% |
2021-09-24 |
54.05 |
59.68 |
54.03 |
58.97 |
267441手 |
154776万 |
4.09 |
7.45% |
2021-09-17 |
58.70 |
59.77 |
53.80 |
54.88 |
439450手 |
251420万 |
-3.79 |
-6.46% |
2021-09-10 |
57.00 |
59.58 |
56.42 |
58.67 |
535371手 |
310640万 |
1.76 |
3.09% |
2021-09-03 |
65.90 |
68.07 |
56.50 |
56.91 |
887212手 |
547748万 |
-9.12 |
-13.81% |
2021-08-27 |
69.59 |
70.16 |
63.88 |
66.03 |
773593手 |
518008万 |
-1.24 |
-1.84% |
2021-08-20 |
56.80 |
68.25 |
55.57 |
67.27 |
995192手 |
624778万 |
10.22 |
17.91% |
2021-08-13 |
58.50 |
61.00 |
56.08 |
57.05 |
724799手 |
422452万 |
-0.33 |
-0.57% |
2021-08-06 |
51.38 |
58.77 |
51.26 |
57.38 |
835730手 |
466469万 |
6.33 |
12.40% |
2021-07-30 |
53.49 |
55.91 |
49.60 |
51.05 |
603671手 |
319053万 |
-2.07 |
-3.90% |
2021-07-23 |
51.60 |
54.05 |
50.82 |
53.12 |
375543手 |
195503万 |
1.57 |
3.05% |
2021-07-16 |
50.94 |
52.45 |
49.11 |
51.55 |
292503手 |
148447万 |
0.60 |
1.18% |
2021-07-09 |
49.08 |
51.85 |
48.27 |
50.95 |
291506手 |
145965万 |
1.95 |
3.98% |
2021-07-02 |
55.03 |
55.14 |
48.63 |
49.00 |
290787手 |
151698万 |
-5.69 |
-10.40% |
2021-06-25 |
52.32 |
55.97 |
52.28 |
54.69 |
274728手 |
149665万 |
2.37 |
4.53% |
2021-06-18 |
51.26 |
52.78 |
50.35 |
52.32 |
178471手 |
92106万 |
0.79 |
1.53% |
2021-06-11 |
53.81 |
56.38 |
50.90 |
51.53 |
375608手 |
202346万 |
-1.69 |
-3.17% |
2021-06-04 |
53.50 |
54.54 |
52.24 |
53.22 |
294401手 |
157781万 |
-0.06 |
-0.11% |
2021-05-28 |
51.57 |
54.90 |
51.28 |
53.28 |
214375手 |
114268万 |
1.75 |
3.40% |
2021-05-21 |
51.85 |
53.50 |
51.21 |
51.53 |
200367手 |
104911万 |
-0.05 |
-0.10% |
2021-05-14 |
48.05 |
51.75 |
47.04 |
51.58 |
219193手 |
108348万 |
3.53 |
7.35% |
2021-05-07 |
50.59 |
50.90 |
47.80 |
48.05 |
102486手 |
50729万 |
-2.85 |
-5.60% |
2021-04-30 |
50.75 |
52.83 |
49.85 |
50.90 |
275559手 |
141221万 |
0.15 |
0.30% |
2021-04-23 |
51.06 |
51.67 |
50.18 |
50.75 |
186577手 |
94865万 |
-0.63 |
-1.23% |
2021-04-16 |
51.31 |
52.32 |
50.00 |
51.38 |
149501手 |
76257万 |
-0.17 |
-0.33% |
2021-04-09 |
50.95 |
53.60 |
49.99 |
51.55 |
211790手 |
109063万 |
0.67 |
1.32% |
2021-04-02 |
48.00 |
52.40 |
47.79 |
50.88 |
316834手 |
159533万 |
3.01 |
6.29% |
2021-03-26 |
47.03 |
48.41 |
46.46 |
47.87 |
192651手 |
91548万 |
0.60 |
1.27% |
2021-03-19 |
45.07 |
47.91 |
44.01 |
47.27 |
275648手 |
127311万 |
2.08 |
4.60% |
2021-03-12 |
51.62 |
51.78 |
44.72 |
45.19 |
357884手 |
168866万 |
-6.17 |
-12.01% |
2021-03-05 |
53.29 |
54.00 |
50.40 |
51.36 |
363728手 |
189895万 |
-1.56 |
-2.95% |
2021-02-26 |
55.46 |
56.35 |
52.58 |
52.92 |
380400手 |
207806万 |
-2.66 |
-4.79% |
2021-02-19 |
55.05 |
56.29 |
54.16 |
55.58 |
93778手 |
51899万 |
0.11 |
0.20% |
2021-02-10 |
52.91 |
56.50 |
52.05 |
55.47 |
150997手 |
82315万 |
2.57 |
4.86% |
2021-02-05 |
56.60 |
58.00 |
52.84 |
52.90 |
273164手 |
152918万 |
-3.11 |
-5.55% |
2021-01-29 |
62.65 |
64.35 |
55.37 |
56.01 |
464725手 |
275977万 |
-6.69 |
-10.67% |
2021-01-22 |
61.71 |
63.84 |
60.88 |
62.70 |
404088手 |
253255万 |
1.58 |
2.58% |
2021-01-15 |
67.90 |
69.48 |
60.03 |
61.12 |
715117手 |
467205万 |
-6.36 |
-9.43% |
2021-01-08 |
64.50 |
71.16 |
63.04 |
67.48 |
810562手 |
546015万 |
4.77 |
7.61% |
2020-12-31 |
58.06 |
63.00 |
57.14 |
62.71 |
464138手 |
277343万 |
4.71 |
8.12% |
2020-12-25 |
56.05 |
61.28 |
55.58 |
58.00 |
693910手 |
400110万 |
1.70 |
3.02% |
2020-12-18 |
50.30 |
56.96 |
50.12 |
56.30 |
411977手 |
219712万 |
5.36 |
10.52% |
2020-12-11 |
54.24 |
54.60 |
49.85 |
50.94 |
359096手 |
187959万 |
-3.26 |
-6.01% |
2020-12-04 |
54.26 |
55.28 |
53.02 |
54.20 |
236182手 |
127567万 |
0.01 |
0.02% |
2020-11-27 |
53.17 |
55.98 |
50.83 |
54.19 |
423838手 |
225357万 |
0.87 |
1.63% |
2020-11-20 |
50.01 |
53.93 |
48.37 |
53.32 |
373190手 |
191470万 |
3.31 |
6.62% |
2020-11-13 |
51.70 |
52.42 |
48.54 |
50.01 |
288096手 |
145412万 |
-1.69 |
-3.27% |
2020-11-06 |
50.15 |
53.00 |
49.08 |
51.70 |
290701手 |
149708万 |
1.63 |
3.25% |
2020-10-30 |
52.62 |
53.85 |
48.00 |
50.07 |
348863手 |
178510万 |
-2.78 |
-5.26% |
2020-10-23 |
55.60 |
56.17 |
52.55 |
52.85 |
185144手 |
100848万 |
-2.70 |
-4.86% |
2020-10-16 |
57.00 |
59.98 |
54.96 |
55.55 |
345451手 |
198418万 |
-1.07 |
-1.89% |
2020-10-09 |
57.02 |
57.20 |
56.00 |
56.62 |
54781手 |
30880万 |
0.61 |
1.09% |
2020-09-30 |
54.15 |
56.83 |
53.35 |
56.01 |
160915手 |
89495万 |
2.03 |
3.76% |
2020-09-25 |
55.28 |
58.15 |
53.38 |
53.98 |
249044手 |
138738万 |
-0.52 |
-0.95% |
2020-09-18 |
53.31 |
55.78 |
51.88 |
54.50 |
248315手 |
132834万 |
1.50 |
2.83% |
2020-09-11 |
56.21 |
56.79 |
51.81 |
53.00 |
335049手 |
181733万 |
-3.31 |
-5.88% |
2020-09-04 |
56.45 |
59.59 |
55.74 |
56.31 |
420162手 |
242236万 |
-0.14 |
-0.25% |
2020-08-28 |
62.00 |
64.19 |
55.07 |
56.45 |
560723手 |
326270万 |
-3.42 |
-5.71% |
2020-08-21 |
64.11 |
66.40 |
59.08 |
59.87 |
494722手 |
311162万 |
-3.62 |
-5.70% |
2020-08-14 |
64.80 |
71.07 |
58.28 |
63.49 |
1020502手 |
652286万 |
-2.21 |
-3.36% |
2020-08-07 |
52.00 |
66.89 |
51.51 |
65.70 |
1065263手 |
618115万 |
14.24 |
27.67% |
2020-07-31 |
53.90 |
54.54 |
50.60 |
51.46 |
568805手 |
298403万 |
-2.84 |
-5.23% |
2020-07-24 |
50.60 |
57.20 |
49.77 |
54.30 |
1097186手 |
582328万 |
5.32 |
10.86% |
2020-07-17 |
51.30 |
53.86 |
47.60 |
48.98 |
966818手 |
490095万 |
-3.02 |
-5.81% |
2020-07-10 |
42.07 |
58.00 |
42.06 |
52.00 |
1370306手 |
688601万 |
10.00 |
23.81% |
2020-07-03 |
40.60 |
42.28 |
40.56 |
42.00 |
279025手 |
115495万 |
1.32 |
3.25% |
2020-06-24 |
40.86 |
41.21 |
40.59 |
40.68 |
127774手 |
52322万 |
-0.15 |
-0.37% |
2020-06-19 |
40.22 |
41.65 |
40.22 |
40.83 |
287345手 |
117364万 |
0.33 |
0.81% |
2020-06-12 |
41.50 |
41.55 |
40.21 |
40.50 |
205981手 |
84184万 |
-0.75 |
-1.82% |
2020-06-05 |
41.69 |
42.40 |
41.00 |
41.25 |
204110手 |
85043万 |
-0.29 |
-0.70% |
2020-05-29 |
41.98 |
42.32 |
40.80 |
41.54 |
166523手 |
69072万 |
-0.58 |
-1.38% |
2020-05-22 |
44.52 |
45.67 |
41.95 |
42.12 |
274850手 |
120928万 |
-2.24 |
-5.05% |
2020-05-15 |
44.00 |
45.63 |
43.58 |
44.36 |
305188手 |
136733万 |
0.42 |
0.96% |
2020-05-08 |
43.95 |
44.44 |
43.44 |
43.94 |
148078手 |
65129万 |
-0.27 |
-0.61% |
2020-04-30 |
43.28 |
45.28 |
41.87 |
44.21 |
234305手 |
102915万 |
0.96 |
2.22% |
2020-04-24 |
44.15 |
44.75 |
43.10 |
43.25 |
196293手 |
86143万 |
-0.91 |
-2.06% |
2020-04-17 |
43.39 |
45.40 |
42.50 |
44.16 |
261275手 |
115268万 |
0.67 |
1.54% |
2020-04-10 |
42.25 |
43.98 |
41.80 |
43.49 |
252007手 |
109014万 |
2.00 |
4.82% |
2020-04-03 |
40.42 |
43.18 |
40.42 |
41.49 |
293002手 |
121527万 |
0.48 |
1.17% |
2020-03-27 |
40.66 |
41.80 |
39.99 |
41.01 |
161058手 |
66103万 |
-0.79 |
-1.89% |
2020-03-20 |
42.35 |
43.23 |
39.80 |
41.80 |
304573手 |
125490万 |
-0.80 |
-1.88% |
2020-03-13 |
43.05 |
45.85 |
40.50 |
42.60 |
482565手 |
209790万 |
-1.00 |
-2.29% |
2020-03-06 |
40.60 |
43.76 |
40.42 |
43.60 |
403347手 |
172629万 |
3.28 |
8.13% |
2020-02-28 |
44.50 |
44.99 |
40.21 |
40.32 |
592995手 |
255253万 |
-4.42 |
-9.88% |
2020-02-21 |
42.22 |
45.46 |
42.22 |
44.74 |
572070手 |
253740万 |
2.84 |
6.78% |
2020-02-14 |
42.64 |
43.28 |
41.60 |
41.90 |
279188手 |
118001万 |
-0.98 |
-2.29% |
2020-02-07 |
39.99 |
43.14 |
39.50 |
42.88 |
352201手 |
145089万 |
-1.55 |
-3.49% |