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 |
2022-05-24 |
30.48 |
30.55 |
28.52 |
28.61 |
879888手 |
259954万 |
-1.63 |
-5.39% |
2022-05-20 |
30.28 |
30.52 |
28.88 |
30.24 |
1584996手 |
470224万 |
0.26 |
0.87% |
2022-05-13 |
29.42 |
30.90 |
28.25 |
29.98 |
1756858手 |
524596万 |
0.64 |
2.18% |
2022-05-06 |
29.47 |
30.07 |
29.01 |
29.34 |
768917手 |
227498万 |
-0.14 |
-0.47% |
2022-04-29 |
30.15 |
30.79 |
27.00 |
29.48 |
3973177手 |
1141813万 |
-3.52 |
-10.67% |
2022-04-22 |
33.90 |
35.17 |
31.61 |
33.00 |
2306383手 |
777091万 |
-1.09 |
-3.20% |
2022-04-15 |
33.61 |
34.45 |
32.29 |
34.09 |
2171884手 |
727048万 |
0.16 |
0.47% |
2022-04-08 |
36.78 |
37.29 |
33.72 |
33.93 |
1549753手 |
546752万 |
-2.85 |
-7.75% |
2022-04-01 |
35.90 |
37.42 |
35.50 |
36.78 |
1957135手 |
715348万 |
0.41 |
1.13% |
2022-03-25 |
37.65 |
37.88 |
36.35 |
36.37 |
2399031手 |
892052万 |
-1.13 |
-3.01% |
2022-03-18 |
37.78 |
38.89 |
34.80 |
37.50 |
3270606手 |
1215750万 |
-0.12 |
-0.32% |
2022-03-11 |
39.40 |
39.50 |
34.70 |
37.62 |
2895879手 |
1069562万 |
-2.16 |
-5.43% |
2022-03-04 |
40.12 |
41.29 |
39.51 |
39.78 |
1749222手 |
706454万 |
-0.33 |
-0.82% |
2022-02-25 |
40.80 |
41.18 |
39.33 |
40.11 |
2007020手 |
809716万 |
-0.85 |
-2.08% |
2022-02-18 |
41.00 |
41.36 |
39.60 |
40.96 |
2258537手 |
916677万 |
-0.30 |
-0.73% |
2022-02-11 |
41.46 |
42.14 |
40.58 |
41.26 |
1573038手 |
651636万 |
0.31 |
0.76% |
2022-01-28 |
44.50 |
44.93 |
40.88 |
40.95 |
2247106手 |
957635万 |
-3.99 |
-8.88% |
2022-01-21 |
46.66 |
46.88 |
44.50 |
44.94 |
1958709手 |
896377万 |
-1.71 |
-3.67% |
2022-01-14 |
50.90 |
51.48 |
46.58 |
46.65 |
2683993手 |
1314191万 |
-4.23 |
-8.31% |
2022-01-07 |
50.78 |
51.52 |
49.81 |
50.88 |
1769566手 |
894881万 |
0.17 |
0.34% |
2021-12-31 |
50.12 |
50.98 |
49.43 |
50.71 |
1425613手 |
715385万 |
0.59 |
1.18% |
2021-12-24 |
49.45 |
50.45 |
49.20 |
50.12 |
1311209手 |
653625万 |
0.34 |
0.68% |
2021-12-17 |
51.49 |
52.00 |
49.33 |
49.78 |
1759086手 |
889926万 |
-1.48 |
-2.89% |
2021-12-10 |
49.20 |
51.68 |
49.19 |
51.26 |
2083826手 |
1050595万 |
2.06 |
4.19% |
2021-12-03 |
52.38 |
53.19 |
48.88 |
49.20 |
2282557手 |
1146165万 |
-3.15 |
-6.02% |
2021-11-26 |
52.59 |
53.20 |
51.50 |
52.35 |
1925978手 |
1007162万 |
0.36 |
0.69% |
2021-11-19 |
52.57 |
55.15 |
51.24 |
51.99 |
2851819手 |
1518048万 |
-0.56 |
-1.07% |
2021-11-12 |
52.00 |
54.50 |
49.50 |
52.55 |
3791408手 |
1968082万 |
0.74 |
1.43% |
2021-11-05 |
49.02 |
53.68 |
48.00 |
51.81 |
3127476手 |
1584366万 |
2.57 |
5.22% |
2021-10-29 |
51.00 |
52.30 |
48.48 |
49.24 |
2312597手 |
1153928万 |
-2.06 |
-4.02% |
2021-10-22 |
49.74 |
51.89 |
47.80 |
51.30 |
2901590手 |
1454052万 |
1.25 |
2.50% |
2021-10-15 |
54.19 |
55.54 |
49.74 |
50.05 |
3028782手 |
1591304万 |
-4.14 |
-7.64% |
2021-10-08 |
50.86 |
54.72 |
50.08 |
54.19 |
1124308手 |
596088万 |
3.96 |
7.88% |
2021-09-30 |
49.84 |
52.16 |
48.76 |
50.23 |
2319969手 |
1167183万 |
0.43 |
0.86% |
2021-09-24 |
46.95 |
50.10 |
46.61 |
49.80 |
2094577手 |
1016833万 |
2.85 |
6.07% |
2021-09-17 |
47.45 |
47.94 |
45.38 |
46.95 |
2535788手 |
1179477万 |
-0.50 |
-1.05% |
2021-09-10 |
46.19 |
48.89 |
46.19 |
47.45 |
2326222手 |
1108705万 |
1.35 |
2.93% |
2021-09-03 |
45.82 |
47.20 |
44.33 |
46.10 |
2599690手 |
1191072万 |
0.05 |
0.11% |
2021-08-27 |
47.55 |
48.20 |
45.25 |
46.05 |
4289700手 |
2001840万 |
-2.41 |
-4.97% |
2021-08-20 |
56.53 |
57.10 |
48.46 |
48.46 |
2682509手 |
1389456万 |
-8.07 |
-14.28% |
2021-08-13 |
54.50 |
58.37 |
54.26 |
56.53 |
2235615手 |
1267193万 |
1.73 |
3.16% |
2021-08-06 |
53.98 |
57.77 |
52.25 |
54.80 |
2360618手 |
1312092万 |
0.42 |
0.77% |
2021-07-30 |
61.30 |
61.30 |
53.00 |
54.38 |
2813237手 |
1581047万 |
-7.11 |
-11.56% |
2021-07-23 |
59.84 |
64.47 |
59.01 |
61.49 |
2686112手 |
1661660万 |
1.39 |
2.31% |
2021-07-16 |
63.50 |
64.50 |
58.38 |
60.10 |
2756249手 |
1679135万 |
-2.00 |
-3.22% |
2021-07-09 |
66.66 |
66.66 |
60.83 |
62.10 |
2566079手 |
1605327万 |
-4.81 |
-7.19% |
2021-07-02 |
68.06 |
70.80 |
66.85 |
66.91 |
2003937手 |
1367229万 |
-1.15 |
-1.69% |
2021-06-25 |
71.20 |
72.46 |
66.98 |
68.06 |
2770515手 |
1919038万 |
-3.38 |
-4.73% |
2021-06-18 |
72.96 |
74.15 |
70.16 |
71.44 |
1262970手 |
904519万 |
-1.52 |
-2.08% |
2021-06-11 |
82.50 |
84.50 |
70.12 |
72.96 |
1873430手 |
1448063万 |
-9.69 |
-11.72% |
2021-06-04 |
85.70 |
87.75 |
81.69 |
82.65 |
1925258手 |
1629449万 |
-3.20 |
-3.73% |
2021-05-28 |
81.91 |
87.47 |
80.90 |
85.85 |
1809031手 |
1543738万 |
3.68 |
4.48% |
2021-05-21 |
84.40 |
86.65 |
82.00 |
82.17 |
1430368手 |
1209106万 |
-1.66 |
-1.98% |
2021-05-14 |
79.90 |
84.20 |
78.01 |
83.83 |
1479579手 |
1215108万 |
3.84 |
4.80% |
2021-05-07 |
84.10 |
85.30 |
79.99 |
79.99 |
792501手 |
650946万 |
-4.11 |
-4.89% |
2021-04-30 |
83.18 |
85.30 |
80.85 |
84.10 |
1981036手 |
1644146万 |
1.10 |
1.32% |
2021-04-23 |
80.70 |
83.98 |
79.40 |
83.00 |
2797261手 |
2281238万 |
2.38 |
2.95% |
2021-04-16 |
90.85 |
91.98 |
79.31 |
80.62 |
2487233手 |
2094141万 |
-10.58 |
-11.60% |
2021-04-09 |
92.40 |
93.20 |
89.70 |
91.20 |
703506手 |
640847万 |
-1.48 |
-1.60% |
2021-04-02 |
91.30 |
94.84 |
90.00 |
92.68 |
1124794手 |
1038308万 |
1.46 |
1.60% |
2021-03-26 |
88.05 |
92.10 |
85.09 |
91.22 |
1295014手 |
1144355万 |
3.17 |
3.60% |
2021-03-19 |
91.13 |
92.05 |
87.20 |
88.05 |
1328156手 |
1182320万 |
-4.14 |
-4.49% |
2021-03-12 |
100.71 |
101.55 |
89.39 |
92.19 |
1635528手 |
1532587万 |
-8.11 |
-8.09% |
2021-03-05 |
102.80 |
102.80 |
97.50 |
100.30 |
1353371手 |
1350459万 |
-1.50 |
-1.47% |
2021-02-26 |
106.40 |
106.40 |
98.60 |
101.80 |
1695016手 |
1712814万 |
-3.36 |
-3.19% |
2021-02-19 |
111.40 |
111.40 |
102.81 |
105.16 |
736979手 |
779020万 |
-4.04 |
-3.70% |
2021-02-10 |
107.31 |
110.82 |
105.80 |
109.20 |
1058458手 |
1147905万 |
1.90 |
1.77% |
2021-02-05 |
102.46 |
108.29 |
101.00 |
107.30 |
1444641手 |
1513529万 |
3.54 |
3.41% |
2021-01-29 |
112.78 |
113.63 |
101.01 |
103.76 |
1567988手 |
1680267万 |
-8.84 |
-7.85% |
2021-01-22 |
109.03 |
113.00 |
104.28 |
112.60 |
1682544手 |
1813744万 |
2.77 |
2.52% |
2021-01-15 |
112.32 |
114.52 |
108.01 |
109.83 |
1343605手 |
1500369万 |
-3.39 |
-2.99% |
2021-01-08 |
111.99 |
116.87 |
111.00 |
113.22 |
1701702手 |
1927562万 |
1.76 |
1.58% |
2020-12-31 |
116.00 |
116.45 |
106.05 |
111.46 |
1416055手 |
1570376万 |
-3.55 |
-3.09% |
2020-12-25 |
105.75 |
116.50 |
104.88 |
115.01 |
1561203手 |
1700862万 |
9.35 |
8.85% |
2020-12-18 |
89.02 |
107.45 |
88.03 |
105.66 |
2728724手 |
2738488万 |
16.16 |
18.06% |
2020-12-11 |
91.78 |
91.78 |
87.58 |
89.50 |
1040743手 |
932274万 |
-1.82 |
-1.99% |
2020-12-04 |
86.70 |
91.50 |
85.99 |
91.32 |
865520手 |
771448万 |
4.37 |
5.03% |
2020-11-27 |
86.91 |
87.33 |
85.00 |
86.95 |
1085663手 |
934358万 |
0.04 |
0.05% |
2020-11-20 |
86.10 |
87.68 |
84.90 |
86.91 |
1012045手 |
873297万 |
1.41 |
1.65% |
2020-11-13 |
89.08 |
89.94 |
85.18 |
85.50 |
1455892手 |
1270537万 |
-3.39 |
-3.81% |
2020-11-06 |
88.58 |
92.20 |
87.80 |
88.89 |
1050829手 |
942141万 |
0.05 |
0.06% |
2020-10-30 |
88.10 |
92.00 |
87.60 |
88.84 |
1080118手 |
971293万 |
0.69 |
0.78% |
2020-10-23 |
93.68 |
94.00 |
88.08 |
88.15 |
1025903手 |
925512万 |
-4.95 |
-5.32% |
2020-10-16 |
92.39 |
94.69 |
92.12 |
93.10 |
998421手 |
932718万 |
1.15 |
1.25% |
2020-10-09 |
92.00 |
92.44 |
90.85 |
91.95 |
195760手 |
179636万 |
2.13 |
2.37% |
2020-09-30 |
88.49 |
91.98 |
88.11 |
89.82 |
557815手 |
502001万 |
1.37 |
1.55% |
2020-09-25 |
88.80 |
90.50 |
87.30 |
88.45 |
842573手 |
748849万 |
-0.53 |
-0.60% |
2020-09-18 |
92.10 |
92.38 |
86.00 |
88.98 |
1219639手 |
1081385万 |
-2.83 |
-3.08% |
2020-09-11 |
93.00 |
93.79 |
89.50 |
91.81 |
995982手 |
911973万 |
-1.70 |
-1.82% |
2020-09-04 |
95.80 |
96.55 |
92.37 |
93.51 |
1207435手 |
1140438万 |
-1.88 |
-1.97% |
2020-08-28 |
92.98 |
95.94 |
91.65 |
95.39 |
1190596手 |
1119889万 |
3.59 |
3.91% |
2020-08-21 |
89.98 |
94.86 |
89.18 |
91.80 |
1529454手 |
1414132万 |
2.30 |
2.57% |
2020-08-14 |
91.32 |
93.12 |
87.97 |
89.50 |
1498354手 |
1354026万 |
-1.70 |
-1.86% |
2020-08-07 |
92.70 |
95.82 |
89.52 |
91.20 |
2237858手 |
2070006万 |
-3.18 |
-3.37% |
2020-07-31 |
94.78 |
96.96 |
91.84 |
94.38 |
1634099手 |
1548958万 |
-0.41 |
-0.43% |
2020-07-24 |
96.46 |
101.06 |
94.00 |
94.79 |
1671542手 |
1634934万 |
-1.54 |
-1.60% |
2020-07-17 |
99.58 |
105.00 |
95.00 |
96.33 |
1977083手 |
1964455万 |
-3.02 |
-3.04% |
2020-07-10 |
92.00 |
100.41 |
91.15 |
99.35 |
1906833手 |
1836303万 |
7.47 |
8.13% |
2020-07-03 |
92.40 |
93.60 |
89.31 |
91.88 |
1594033手 |
1455062万 |
-1.07 |
-1.15% |
2020-06-24 |
92.90 |
95.41 |
92.00 |
92.95 |
858221手 |
800787万 |
-0.03 |
-0.03% |
2020-06-19 |
85.10 |
93.32 |
84.08 |
92.98 |
1409703手 |
1247257万 |
7.14 |
8.32% |
2020-06-12 |
82.52 |
85.85 |
79.68 |
85.84 |
1457344手 |
1210640万 |
3.54 |
4.30% |
2020-06-05 |
79.80 |
82.32 |
79.53 |
82.30 |
1042702手 |
840141万 |
3.60 |
4.57% |
2020-05-29 |
80.60 |
81.90 |
77.33 |
78.70 |
1127288手 |
898742万 |
-17.18 |
-17.92% |
2020-05-22 |
94.95 |
101.00 |
94.10 |
95.88 |
1234933手 |
1208582万 |
1.05 |
1.11% |
2020-05-15 |
96.70 |
98.15 |
93.39 |
94.83 |
1213443手 |
1156158万 |
-2.22 |
-2.29% |
2020-05-08 |
92.51 |
98.69 |
92.10 |
97.05 |
551920手 |
529030万 |
4.05 |
4.36% |
2020-04-30 |
95.90 |
97.30 |
91.65 |
93.00 |
842678手 |
799094万 |
-2.28 |
-2.39% |
2020-04-24 |
96.60 |
98.77 |
94.11 |
95.28 |
791468手 |
759442万 |
-1.32 |
-1.37% |
2020-04-17 |
96.98 |
99.55 |
95.28 |
96.60 |
718785手 |
699585万 |
0.39 |
0.41% |
2020-04-10 |
94.50 |
99.68 |
93.58 |
96.21 |
747039手 |
717561万 |
2.48 |
2.65% |
2020-04-03 |
90.00 |
95.00 |
88.68 |
93.73 |
1186428手 |
1085096万 |
2.84 |
3.12% |
2020-03-27 |
80.00 |
93.25 |
79.31 |
90.89 |
1655061手 |
1441518万 |
10.73 |
13.39% |
2020-03-20 |
85.00 |
85.70 |
77.18 |
80.16 |
1417915手 |
1149182万 |
-4.54 |
-5.36% |
2020-03-13 |
90.05 |
91.79 |
82.00 |
84.70 |
1351594手 |
1185944万 |
-7.55 |
-8.18% |
2020-03-06 |
85.05 |
93.80 |
83.12 |
92.25 |
1467360手 |
1313147万 |
8.16 |
9.70% |
2020-02-28 |
89.97 |
90.05 |
83.66 |
84.09 |
1200955手 |
1047702万 |
-6.11 |
-6.77% |
2020-02-21 |
91.55 |
93.55 |
89.25 |
90.20 |
912251手 |
828184万 |
-1.35 |
-1.48% |
2020-02-14 |
88.70 |
93.64 |
87.30 |
91.55 |
979621手 |
891488万 |
1.90 |
2.12% |
2020-02-07 |
80.58 |
91.40 |
80.40 |
89.65 |
1564510手 |
1360401万 |
1.66 |
1.89% |
2020-01-23 |
92.78 |
93.48 |
87.20 |
87.99 |
892314手 |
802650万 |
-2.67 |
-2.94% |
2020-01-17 |
88.38 |
90.68 |
85.60 |
90.66 |
1328044手 |
1167328万 |
3.16 |
3.61% |
2020-01-10 |
85.55 |
88.50 |
83.55 |
87.50 |
1102537手 |
943918万 |
1.55 |
1.80% |
2020-01-03 |
88.00 |
88.20 |
85.70 |
85.95 |
428987手 |
373166万 |
-1.57 |
-1.79% |
2019-12-31 |
53.29 |
88.18 |
49.78 |
87.52 |
1361017手 |
847177万 |
3.14 |
3.72% |
2019-12-27 |
84.91 |
85.92 |
82.00 |
84.38 |
679107手 |
572960万 |
-0.52 |
-0.61% |
2019-12-20 |
86.72 |
86.79 |
84.06 |
84.90 |
933649手 |
794226万 |
-1.95 |
-2.25% |
2019-12-13 |
87.40 |
87.40 |
82.88 |
86.85 |
992231手 |
841249万 |
-0.25 |
-0.29% |
2019-12-06 |
83.08 |
87.28 |
81.49 |
87.10 |
1066580手 |
903466万 |
1.20 |
1.40% |
2019-11-29 |
89.00 |
90.25 |
83.72 |
85.90 |
1085690手 |
950416万 |
-3.08 |
-3.46% |
2019-11-22 |
93.70 |
96.47 |
88.03 |
88.98 |
1033817手 |
957870万 |
-3.72 |
-4.01% |
2019-11-15 |
90.81 |
94.99 |
88.00 |
92.70 |
1023427手 |
933891万 |
1.40 |
1.53% |
2019-11-08 |
92.50 |
93.00 |
90.41 |
91.30 |
789765手 |
722433万 |
-1.20 |
-1.30% |
2019-11-01 |
87.37 |
92.66 |
87.21 |
92.50 |
880185手 |
797616万 |
4.96 |
5.67% |
2019-10-25 |
84.26 |
87.57 |
81.65 |
87.54 |
956218手 |
806541万 |
3.27 |
3.88% |
2019-10-18 |
83.82 |
86.86 |
82.68 |
84.27 |
774512手 |
656050万 |
0.88 |
1.05% |
2019-10-11 |
80.12 |
84.30 |
77.57 |
83.39 |
802358手 |
647729万 |
2.71 |
3.36% |
2019-09-30 |
80.80 |
82.40 |
80.55 |
80.68 |
123381手 |
100439万 |
-0.37 |
-0.46% |
2019-09-27 |
82.04 |
83.83 |
80.58 |
81.05 |
829042手 |
679796万 |
-0.45 |
-0.55% |
2019-09-20 |
79.40 |
83.44 |
78.50 |
81.50 |
852072手 |
686767万 |
2.90 |
3.69% |
2019-09-12 |
80.23 |
81.25 |
77.30 |
78.60 |
736529手 |
582351万 |
-1.51 |
-1.89% |
2019-09-06 |
80.49 |
80.68 |
77.31 |
80.11 |
1017362手 |
801622万 |
0.06 |
0.07% |
2019-08-30 |
76.06 |
80.56 |
75.17 |
80.05 |
1245205手 |
960349万 |
3.45 |
4.50% |
2019-08-23 |
69.51 |
77.80 |
69.30 |
76.60 |
964541手 |
704933万 |
7.48 |
10.82% |
2019-08-16 |
66.73 |
69.70 |
66.65 |
69.12 |
857906手 |
586657万 |
2.24 |
3.35% |
2019-08-09 |
65.70 |
67.81 |
61.85 |
66.88 |
804669手 |
526304万 |
0.84 |
1.27% |
2019-08-02 |
66.82 |
67.45 |
65.19 |
66.04 |
593795手 |
395200万 |
-0.78 |
-1.17% |
2019-07-26 |
65.99 |
67.16 |
65.35 |
66.82 |
538022手 |
357892万 |
0.80 |
1.21% |
2019-07-19 |
66.89 |
67.73 |
65.28 |
66.02 |
634942手 |
422103万 |
-0.43 |
-0.65% |
2019-07-12 |
66.67 |
68.33 |
66.00 |
66.45 |
621069手 |
416064万 |
-0.95 |
-1.41% |
2019-07-05 |
67.00 |
70.47 |
65.70 |
67.40 |
1170802手 |
798405万 |
1.40 |
2.12% |
2019-06-28 |
66.41 |
67.58 |
64.75 |
66.00 |
782430手 |
518633万 |
0.10 |
0.15% |
2019-06-21 |
61.95 |
66.63 |
61.50 |
65.90 |
1011590手 |
651240万 |
4.62 |
7.54% |
2019-06-14 |
57.97 |
62.48 |
57.38 |
61.28 |
888574手 |
535139万 |
3.30 |
5.69% |
2019-06-06 |
62.36 |
63.68 |
57.18 |
57.98 |
964991手 |
583710万 |
-4.18 |
-6.72% |
2019-05-31 |
60.15 |
63.88 |
59.00 |
62.16 |
821724手 |
508266万 |
2.09 |
3.48% |