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 |
33.31 |
33.58 |
26.11 |
27.97 |
982156手 |
292594万 |
-4.98 |
-15.11% |
2022-06-17 |
33.20 |
33.66 |
31.03 |
32.95 |
1166545手 |
378234万 |
-0.75 |
-2.23% |
2022-06-10 |
35.01 |
35.35 |
32.55 |
33.70 |
1357195手 |
458333万 |
-1.56 |
-4.42% |
2022-06-02 |
33.42 |
35.78 |
32.87 |
35.26 |
1049145手 |
363435万 |
1.96 |
5.89% |
2022-05-27 |
34.43 |
34.46 |
31.91 |
33.30 |
989208手 |
329199万 |
-1.40 |
-4.04% |
2022-05-20 |
33.29 |
34.80 |
32.75 |
34.70 |
856207手 |
288836万 |
1.76 |
5.34% |
2022-05-13 |
31.00 |
33.56 |
30.92 |
32.94 |
1123788手 |
365102万 |
1.45 |
4.61% |
2022-05-06 |
33.59 |
33.59 |
30.53 |
31.49 |
537792手 |
169941万 |
-0.51 |
-1.59% |
2022-04-29 |
26.25 |
32.14 |
25.58 |
32.00 |
1599877手 |
451330万 |
5.22 |
19.49% |
2022-04-22 |
28.20 |
29.78 |
26.30 |
26.78 |
809478手 |
225756万 |
-1.75 |
-6.13% |
2022-04-15 |
29.79 |
29.79 |
27.81 |
28.53 |
969235手 |
277316万 |
-1.60 |
-5.31% |
2022-04-08 |
31.00 |
31.15 |
29.81 |
30.13 |
514531手 |
155553万 |
-0.68 |
-2.21% |
2022-04-01 |
30.24 |
31.65 |
29.52 |
30.81 |
1257300手 |
386334万 |
-0.04 |
-0.13% |
2022-03-25 |
30.75 |
32.26 |
30.13 |
30.85 |
1240839手 |
388422万 |
0.05 |
0.16% |
2022-03-18 |
34.66 |
35.24 |
29.21 |
30.80 |
2778038手 |
863897万 |
-4.44 |
-12.60% |
2022-03-11 |
33.43 |
35.88 |
32.10 |
35.24 |
1811928手 |
614348万 |
1.81 |
5.41% |
2022-03-04 |
34.90 |
36.05 |
33.00 |
33.43 |
1125226手 |
388417万 |
-1.47 |
-4.21% |
2022-02-25 |
33.89 |
35.93 |
32.80 |
34.90 |
1274671手 |
438094万 |
1.16 |
3.44% |
2022-02-18 |
32.03 |
34.46 |
31.54 |
33.74 |
1431067手 |
474642万 |
1.32 |
4.07% |
2022-02-11 |
36.00 |
36.25 |
32.31 |
32.42 |
1571652手 |
533083万 |
-2.58 |
-7.37% |
2022-01-28 |
37.89 |
38.80 |
34.40 |
35.00 |
1563916手 |
574951万 |
-3.19 |
-8.35% |
2022-01-21 |
38.24 |
41.22 |
37.38 |
38.19 |
1596859手 |
625394万 |
-0.05 |
-0.13% |
2022-01-14 |
36.74 |
40.60 |
35.85 |
38.24 |
2015935手 |
775522万 |
1.48 |
4.03% |
2022-01-07 |
40.08 |
40.28 |
36.50 |
36.76 |
1641183手 |
619464万 |
-3.27 |
-8.17% |
2021-12-31 |
44.50 |
45.90 |
38.56 |
40.03 |
2341947手 |
956139万 |
-4.67 |
-10.45% |
2021-12-24 |
43.00 |
45.97 |
41.62 |
44.70 |
1396220手 |
609417万 |
1.20 |
2.76% |
2021-12-17 |
40.97 |
47.87 |
40.97 |
43.50 |
2584913手 |
1155660万 |
2.84 |
6.99% |
2021-12-10 |
41.96 |
43.76 |
40.18 |
40.66 |
1573549手 |
657075万 |
-1.51 |
-3.58% |
2021-12-03 |
43.94 |
46.64 |
40.27 |
42.17 |
2041554手 |
863087万 |
-2.73 |
-6.08% |
2021-11-26 |
40.40 |
45.10 |
39.54 |
44.90 |
2004981手 |
856251万 |
4.78 |
11.91% |
2021-11-19 |
40.30 |
42.64 |
37.03 |
40.12 |
1911837手 |
761529万 |
1.12 |
2.87% |
2021-11-12 |
37.50 |
40.00 |
35.27 |
39.00 |
1456800手 |
548555万 |
2.02 |
5.46% |
2021-11-05 |
39.18 |
39.30 |
35.60 |
36.98 |
1580420手 |
582749万 |
-1.95 |
-5.01% |
2021-10-29 |
36.59 |
40.70 |
36.59 |
38.93 |
1804681手 |
708568万 |
2.43 |
6.66% |
2021-10-22 |
34.34 |
37.58 |
34.08 |
36.50 |
1200222手 |
436719万 |
2.16 |
6.29% |
2021-10-15 |
35.28 |
35.78 |
31.60 |
34.34 |
1297078手 |
431774万 |
-1.19 |
-3.35% |
2021-10-08 |
36.33 |
37.04 |
34.56 |
35.53 |
377247手 |
134017万 |
-0.38 |
-1.06% |
2021-09-30 |
35.11 |
36.42 |
33.81 |
35.91 |
1327395手 |
465244万 |
1.36 |
3.94% |
2021-09-24 |
35.09 |
38.70 |
33.63 |
34.55 |
1508654手 |
546164万 |
-1.06 |
-2.98% |
2021-09-17 |
32.80 |
36.50 |
31.11 |
35.61 |
1857122手 |
618897万 |
3.48 |
10.83% |
2021-09-10 |
36.20 |
36.50 |
29.98 |
32.13 |
3048515手 |
991813万 |
-3.67 |
-10.25% |
2021-09-03 |
31.97 |
39.00 |
31.89 |
35.80 |
2797393手 |
994554万 |
4.15 |
13.11% |
2021-08-27 |
31.12 |
34.11 |
30.75 |
31.65 |
1340764手 |
434259万 |
0.60 |
1.93% |
2021-08-20 |
30.95 |
31.28 |
29.08 |
31.05 |
1408852手 |
426107万 |
-0.35 |
-1.11% |
2021-08-13 |
30.50 |
32.17 |
29.45 |
31.40 |
1280641手 |
396220万 |
0.92 |
3.02% |
2021-08-06 |
32.50 |
33.15 |
29.88 |
30.48 |
1715405手 |
537542万 |
-0.88 |
-2.81% |
2021-07-30 |
27.52 |
31.68 |
27.23 |
31.36 |
2310671手 |
678651万 |
3.86 |
14.04% |
2021-07-23 |
25.93 |
28.00 |
25.51 |
27.50 |
927461手 |
247284万 |
1.60 |
6.18% |
2021-07-16 |
25.40 |
26.98 |
25.00 |
25.90 |
876586手 |
229737万 |
0.60 |
2.37% |
2021-07-09 |
23.64 |
25.42 |
23.47 |
25.30 |
926257手 |
227388万 |
1.60 |
6.75% |
2021-07-02 |
23.88 |
24.20 |
22.92 |
23.70 |
845729手 |
198740万 |
-0.16 |
-0.67% |
2021-06-25 |
28.52 |
28.53 |
22.68 |
23.86 |
752713手 |
189105万 |
-4.80 |
-16.75% |
2021-06-18 |
29.27 |
29.27 |
27.72 |
28.66 |
573456手 |
162960万 |
-0.62 |
-2.12% |
2021-06-11 |
31.00 |
31.56 |
28.85 |
29.28 |
923612手 |
280050万 |
-1.72 |
-5.55% |
2021-06-04 |
30.61 |
31.29 |
29.31 |
31.00 |
617937手 |
187775万 |
0.73 |
2.41% |
2021-05-28 |
28.75 |
30.71 |
27.48 |
30.27 |
985293手 |
285324万 |
1.23 |
4.24% |
2021-05-21 |
29.70 |
30.35 |
28.83 |
29.04 |
586689手 |
173567万 |
-0.56 |
-1.89% |
2021-05-14 |
29.91 |
30.39 |
28.51 |
29.60 |
656556手 |
192401万 |
-0.20 |
-0.67% |
2021-05-07 |
31.50 |
31.95 |
29.70 |
29.80 |
339894手 |
104694万 |
-2.18 |
-6.82% |
2021-04-30 |
32.81 |
33.12 |
30.60 |
31.98 |
762752手 |
242988万 |
-0.81 |
-2.47% |
2021-04-23 |
30.51 |
33.57 |
29.91 |
32.79 |
655649手 |
209484万 |
2.59 |
8.58% |
2021-04-16 |
32.29 |
32.44 |
29.65 |
30.20 |
781845手 |
239764万 |
-1.61 |
-5.06% |
2021-04-09 |
31.49 |
33.07 |
30.85 |
31.81 |
442133手 |
140122万 |
0.28 |
0.89% |
2021-04-02 |
31.90 |
33.07 |
30.45 |
31.53 |
705188手 |
223668万 |
-0.08 |
-0.25% |
2021-03-26 |
29.83 |
32.30 |
29.78 |
31.61 |
902050手 |
283304万 |
2.20 |
7.48% |
2021-03-19 |
28.21 |
30.82 |
28.01 |
29.41 |
1078796手 |
320945万 |
0.78 |
2.72% |
2021-03-12 |
28.95 |
29.11 |
26.00 |
28.63 |
1141543手 |
312709万 |
-0.20 |
-0.69% |
2021-03-05 |
28.78 |
32.22 |
28.00 |
28.83 |
1710188手 |
514583万 |
0.44 |
1.55% |
2021-02-26 |
32.39 |
32.55 |
27.59 |
28.39 |
1186003手 |
351079万 |
-4.11 |
-12.65% |
2021-02-19 |
34.34 |
34.76 |
32.11 |
32.50 |
501143手 |
165239万 |
-1.28 |
-3.79% |
2021-02-10 |
29.30 |
33.93 |
28.90 |
33.78 |
812594手 |
259436万 |
4.54 |
15.53% |
2021-02-05 |
29.25 |
30.79 |
28.90 |
29.24 |
1094645手 |
326345万 |
-0.18 |
-0.61% |
2021-01-29 |
30.81 |
31.99 |
28.90 |
29.42 |
1303290手 |
399657万 |
-1.68 |
-5.40% |
2021-01-22 |
26.75 |
31.82 |
26.54 |
31.10 |
1805944手 |
532762万 |
4.20 |
15.61% |
2021-01-15 |
28.00 |
28.45 |
26.55 |
26.90 |
1367115手 |
375179万 |
-0.92 |
-3.31% |
2021-01-08 |
26.83 |
28.48 |
25.88 |
27.82 |
1401764手 |
377678万 |
1.25 |
4.71% |
2020-12-31 |
26.06 |
27.08 |
25.85 |
26.57 |
789195手 |
208545万 |
0.76 |
2.94% |
2020-12-25 |
24.15 |
26.50 |
24.02 |
25.81 |
1284215手 |
325778万 |
1.66 |
6.87% |
2020-12-18 |
22.15 |
24.20 |
21.86 |
24.15 |
935495手 |
217805万 |
1.83 |
8.20% |
2020-12-11 |
22.41 |
23.09 |
21.99 |
22.32 |
679667手 |
152874万 |
-0.22 |
-0.98% |
2020-12-04 |
24.01 |
24.01 |
22.25 |
22.54 |
545033手 |
125111万 |
-1.46 |
-6.08% |
2020-11-27 |
24.00 |
26.06 |
22.94 |
24.00 |
1919463手 |
470017万 |
0.05 |
0.21% |
2020-11-20 |
23.80 |
24.22 |
23.19 |
23.95 |
1143600手 |
270868万 |
0.35 |
1.48% |
2020-11-13 |
22.70 |
23.66 |
22.45 |
23.60 |
1264059手 |
291286万 |
1.25 |
5.59% |
2020-11-06 |
21.10 |
22.82 |
21.06 |
22.35 |
1245428手 |
274650万 |
1.59 |
7.66% |
2020-10-30 |
20.43 |
21.60 |
20.14 |
20.76 |
754106手 |
157836万 |
0.47 |
2.32% |
2020-10-23 |
20.88 |
20.90 |
19.80 |
20.29 |
587139手 |
119647万 |
-0.31 |
-1.50% |
2020-10-16 |
20.25 |
21.14 |
20.20 |
20.60 |
781365手 |
162211万 |
0.50 |
2.49% |
2020-10-09 |
19.90 |
20.18 |
19.87 |
20.10 |
197497手 |
39555万 |
0.38 |
1.93% |
2020-09-30 |
19.83 |
19.98 |
19.50 |
19.72 |
353903手 |
69871万 |
0.05 |
0.25% |
2020-09-25 |
20.56 |
20.62 |
19.30 |
19.67 |
653611手 |
129609万 |
-0.76 |
-3.72% |
2020-09-18 |
20.10 |
20.51 |
19.80 |
20.43 |
753418手 |
152180万 |
0.53 |
2.66% |
2020-09-11 |
21.47 |
21.60 |
19.66 |
19.90 |
1038925手 |
213273万 |
-1.64 |
-7.61% |
2020-09-04 |
23.10 |
23.63 |
21.40 |
21.54 |
1018410手 |
229283万 |
-1.60 |
-6.91% |
2020-08-28 |
22.58 |
23.56 |
22.28 |
23.14 |
885153手 |
202560万 |
0.75 |
3.35% |
2020-08-21 |
21.25 |
23.17 |
21.25 |
22.39 |
1029292手 |
230881万 |
1.21 |
5.71% |
2020-08-14 |
21.74 |
21.95 |
20.44 |
21.18 |
755720手 |
160336万 |
-0.69 |
-3.15% |
2020-08-07 |
21.28 |
22.25 |
21.26 |
21.87 |
1124857手 |
244161万 |
0.62 |
2.92% |
2020-07-31 |
21.11 |
21.65 |
20.50 |
21.25 |
1028386手 |
215709万 |
0.34 |
1.63% |
2020-07-24 |
21.28 |
23.38 |
20.70 |
20.91 |
1775082手 |
397670万 |
-0.09 |
-0.43% |
2020-07-17 |
21.88 |
22.72 |
20.54 |
21.00 |
1644133手 |
359579万 |
-1.00 |
-4.54% |
2020-07-10 |
21.39 |
22.22 |
21.06 |
22.00 |
1934449手 |
421517万 |
1.05 |
5.01% |
2020-07-03 |
20.72 |
21.05 |
19.99 |
20.95 |
1139495手 |
233400万 |
0.22 |
1.06% |
2020-06-24 |
20.30 |
20.97 |
19.88 |
20.73 |
801563手 |
164533万 |
0.51 |
2.52% |
2020-06-19 |
20.00 |
20.85 |
19.86 |
20.22 |
1026125手 |
207168万 |
0.12 |
0.60% |
2020-06-12 |
19.08 |
20.12 |
18.69 |
20.10 |
1086818手 |
209792万 |
1.10 |
5.79% |
2020-06-05 |
18.60 |
19.46 |
18.60 |
19.00 |
700113手 |
134230万 |
0.49 |
2.65% |
2020-05-29 |
18.74 |
18.96 |
18.39 |
18.51 |
614651手 |
114653万 |
-0.23 |
-1.23% |
2020-05-22 |
19.90 |
19.98 |
18.56 |
18.74 |
892389手 |
172450万 |
-1.12 |
-5.64% |
2020-05-15 |
20.10 |
20.28 |
19.57 |
19.86 |
1169720手 |
232731万 |
-0.14 |
-0.70% |
2020-05-08 |
19.88 |
20.35 |
19.63 |
20.00 |
882159手 |
176167万 |
-0.10 |
-0.50% |
2020-04-30 |
19.76 |
20.29 |
18.81 |
20.10 |
745863手 |
146942万 |
0.34 |
1.72% |
2020-04-24 |
21.15 |
21.68 |
19.73 |
19.76 |
1228614手 |
256171万 |
-1.30 |
-6.17% |
2020-04-17 |
20.25 |
21.67 |
20.05 |
21.06 |
1157442手 |
242735万 |
0.65 |
3.19% |
2020-04-10 |
19.71 |
20.88 |
19.68 |
20.41 |
600602手 |
121605万 |
1.10 |
5.70% |
2020-04-03 |
19.50 |
20.34 |
19.10 |
19.31 |
833544手 |
163735万 |
-0.69 |
-3.45% |
2020-03-27 |
19.32 |
21.78 |
19.20 |
20.00 |
1431835手 |
292619万 |
0.14 |
0.70% |
2020-03-20 |
22.66 |
22.66 |
19.18 |
19.86 |
2227649手 |
462669万 |
-2.47 |
-11.06% |
2020-03-13 |
21.35 |
22.70 |
20.33 |
22.33 |
2402444手 |
521512万 |
0.99 |
4.64% |
2020-03-06 |
20.02 |
22.40 |
20.02 |
21.34 |
1859177手 |
398920万 |
1.51 |
7.62% |
2020-02-28 |
20.10 |
20.60 |
18.72 |
19.83 |
1818574手 |
360462万 |
-0.37 |
-1.83% |
2020-02-21 |
19.24 |
20.59 |
18.90 |
20.20 |
1447005手 |
282871万 |
0.96 |
4.99% |
2020-02-14 |
17.53 |
19.63 |
17.52 |
19.24 |
1253503手 |
235545万 |
1.69 |
9.63% |
2020-02-07 |
16.35 |
17.79 |
16.35 |
17.55 |
1458007手 |
248733万 |
-0.62 |
-3.41% |
2020-01-23 |
18.57 |
19.32 |
18.01 |
18.17 |
1362352手 |
256769万 |
-0.23 |
-1.25% |
2020-01-17 |
21.28 |
21.62 |
18.14 |
18.40 |
1924794手 |
376949万 |
-2.96 |
-13.86% |
2020-01-10 |
21.88 |
22.38 |
21.06 |
21.36 |
674185手 |
146344万 |
-0.61 |
-2.78% |
2020-01-03 |
21.40 |
22.33 |
21.31 |
21.97 |
309408手 |
67863万 |
0.79 |
3.73% |
2019-12-31 |
18.54 |
21.52 |
17.74 |
21.18 |
659529手 |
128534万 |
-0.24 |
-1.12% |
2019-12-27 |
21.03 |
21.80 |
20.71 |
21.42 |
486007手 |
103866万 |
0.24 |
1.13% |
2019-12-20 |
20.75 |
22.99 |
20.66 |
21.18 |
1242703手 |
268229万 |
0.56 |
2.72% |
2019-12-13 |
20.90 |
21.28 |
20.15 |
20.62 |
1165782手 |
240947万 |
-0.08 |
-0.39% |
2019-12-06 |
22.98 |
23.90 |
20.14 |
20.70 |
1573279手 |
336443万 |
-2.26 |
-9.84% |
2019-11-29 |
23.47 |
23.98 |
22.72 |
22.96 |
579730手 |
135302万 |
-0.53 |
-2.26% |
2019-11-22 |
23.67 |
24.35 |
23.25 |
23.49 |
737355手 |
176310万 |
-0.21 |
-0.89% |
2019-11-15 |
22.48 |
24.23 |
22.16 |
23.70 |
791575手 |
184077万 |
1.19 |
5.29% |
2019-11-08 |
22.55 |
22.90 |
22.15 |
22.51 |
594714手 |
133837万 |
0.11 |
0.49% |
2019-11-01 |
21.28 |
22.50 |
20.90 |
22.40 |
660251手 |
142730万 |
1.20 |
5.66% |
2019-10-25 |
21.58 |
21.91 |
20.62 |
21.20 |
505278手 |
107476万 |
-0.56 |
-2.57% |
2019-10-18 |
21.87 |
23.46 |
21.49 |
21.76 |
713557手 |
158559万 |
0.16 |
0.74% |
2019-10-11 |
20.20 |
21.87 |
20.20 |
21.60 |
589073手 |
125213万 |
1.15 |
5.62% |
2019-09-30 |
20.43 |
20.78 |
20.13 |
20.45 |
104831手 |
21452万 |
-0.17 |
-0.82% |
2019-09-27 |
20.70 |
21.85 |
20.21 |
20.62 |
1166962手 |
243941万 |
0.15 |
0.73% |
2019-09-20 |
20.14 |
20.75 |
19.40 |
20.47 |
1064213手 |
213424万 |
0.45 |
2.25% |
2019-09-12 |
20.35 |
20.75 |
19.79 |
20.02 |
806006手 |
162635万 |
0.12 |
0.60% |
2019-09-06 |
17.16 |
20.16 |
17.16 |
19.90 |
1281683手 |
245543万 |
2.60 |
15.03% |
2019-08-30 |
17.11 |
17.69 |
17.10 |
17.30 |
374478手 |
65076万 |
-0.10 |
-0.57% |
2019-08-23 |
17.97 |
18.26 |
17.28 |
17.40 |
553729手 |
98528万 |
-0.38 |
-2.14% |