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 |
30.55 |
30.96 |
28.28 |
29.03 |
995510手 |
292211万 |
-1.41 |
-4.63% |
2022-06-17 |
29.63 |
31.76 |
29.20 |
30.44 |
1383418手 |
419345万 |
0.67 |
2.25% |
2022-06-10 |
28.75 |
29.95 |
28.45 |
29.77 |
1195862手 |
352504万 |
1.04 |
3.62% |
2022-06-02 |
29.50 |
30.12 |
28.53 |
28.73 |
929324手 |
272795万 |
-0.64 |
-2.18% |
2022-05-27 |
30.59 |
30.88 |
28.20 |
29.37 |
1213549手 |
356106万 |
-1.29 |
-4.21% |
2022-05-20 |
29.98 |
31.47 |
29.83 |
30.66 |
588317手 |
180169万 |
0.91 |
3.06% |
2022-05-13 |
30.80 |
31.10 |
29.17 |
29.75 |
666009手 |
198956万 |
-1.05 |
-3.41% |
2022-05-06 |
30.56 |
31.79 |
30.20 |
30.80 |
310244手 |
96688万 |
0.60 |
1.99% |
2022-04-29 |
30.60 |
30.85 |
27.25 |
30.20 |
984409手 |
287098万 |
-0.95 |
-3.05% |
2022-04-22 |
33.05 |
33.60 |
30.12 |
31.15 |
896681手 |
287271万 |
-2.28 |
-6.82% |
2022-04-15 |
34.20 |
34.54 |
32.81 |
33.43 |
970102手 |
328063万 |
-0.69 |
-2.02% |
2022-04-08 |
33.08 |
34.56 |
32.33 |
34.12 |
805917手 |
271274万 |
1.01 |
3.05% |
2022-04-01 |
31.38 |
33.73 |
31.31 |
33.11 |
961325手 |
313692万 |
1.21 |
3.79% |
2022-03-25 |
32.50 |
33.38 |
31.82 |
31.90 |
714506手 |
232530万 |
-0.35 |
-1.08% |
2022-03-18 |
32.41 |
33.45 |
29.10 |
32.25 |
1588959手 |
498371万 |
-0.15 |
-0.46% |
2022-03-11 |
36.30 |
36.88 |
30.50 |
32.40 |
1575809手 |
518994万 |
-3.56 |
-9.90% |
2022-03-04 |
35.16 |
36.85 |
34.40 |
35.96 |
1287890手 |
461191万 |
0.80 |
2.27% |
2022-02-25 |
35.56 |
36.66 |
34.81 |
35.16 |
1069509手 |
382115万 |
-0.22 |
-0.62% |
2022-02-18 |
34.86 |
36.26 |
33.48 |
35.38 |
1321402手 |
459637万 |
0.46 |
1.32% |
2022-02-11 |
30.75 |
35.98 |
30.75 |
34.92 |
1629432手 |
550113万 |
4.71 |
15.59% |
2022-01-28 |
30.52 |
32.15 |
29.65 |
30.21 |
836949手 |
258813万 |
-0.49 |
-1.60% |
2022-01-21 |
29.22 |
32.99 |
29.16 |
30.70 |
1416306手 |
447654万 |
1.18 |
4.00% |
2022-01-14 |
30.73 |
32.22 |
29.22 |
29.52 |
1028456手 |
317432万 |
-0.91 |
-2.99% |
2022-01-07 |
31.21 |
31.57 |
29.92 |
30.43 |
889968手 |
272620万 |
-0.87 |
-2.78% |
2021-12-31 |
32.60 |
32.60 |
31.17 |
31.30 |
927484手 |
295102万 |
-1.42 |
-4.34% |
2021-12-24 |
32.41 |
33.33 |
31.55 |
32.72 |
992021手 |
322200万 |
0.09 |
0.28% |
2021-12-17 |
32.70 |
34.30 |
31.51 |
32.63 |
2399225手 |
792195万 |
2.17 |
7.12% |
2021-12-10 |
28.96 |
31.63 |
28.94 |
30.46 |
1545350手 |
470051万 |
1.50 |
5.18% |
2021-12-03 |
29.00 |
30.05 |
28.35 |
28.96 |
1220490手 |
356282万 |
-0.85 |
-2.85% |
2021-11-26 |
29.93 |
30.50 |
29.33 |
29.81 |
1161100手 |
347724万 |
-0.16 |
-0.53% |
2021-11-19 |
28.61 |
30.05 |
27.61 |
29.97 |
1520599手 |
436802万 |
1.36 |
4.75% |
2021-11-12 |
27.95 |
29.31 |
26.63 |
28.61 |
1897901手 |
528012万 |
0.49 |
1.74% |
2021-11-05 |
31.34 |
31.38 |
27.80 |
28.12 |
1769290手 |
513772万 |
-2.96 |
-9.52% |
2021-10-29 |
32.61 |
33.19 |
29.92 |
31.08 |
1614039手 |
507259万 |
-1.54 |
-4.72% |
2021-10-22 |
32.59 |
34.20 |
31.56 |
32.62 |
1392628手 |
460372万 |
-0.08 |
-0.24% |
2021-10-15 |
33.81 |
34.80 |
31.27 |
32.70 |
1454131手 |
473154万 |
-0.87 |
-2.59% |
2021-10-08 |
34.10 |
34.85 |
33.00 |
33.57 |
349609手 |
118187万 |
0.64 |
1.94% |
2021-09-30 |
34.40 |
35.12 |
30.90 |
32.93 |
1354336手 |
444797万 |
-1.76 |
-5.07% |
2021-09-24 |
37.99 |
39.30 |
34.50 |
34.69 |
1292246手 |
478456万 |
-3.34 |
-8.78% |
2021-09-17 |
38.45 |
41.28 |
36.80 |
38.03 |
2641180手 |
1032650万 |
0.23 |
0.61% |
2021-09-10 |
34.98 |
40.90 |
34.05 |
37.80 |
2691144手 |
1011552万 |
2.73 |
7.78% |
2021-09-03 |
35.85 |
38.50 |
34.18 |
35.07 |
2696396手 |
983393万 |
-0.46 |
-1.29% |
2021-08-27 |
32.89 |
35.61 |
32.69 |
35.53 |
1777472手 |
609392万 |
3.29 |
10.21% |
2021-08-20 |
38.60 |
39.72 |
31.66 |
32.24 |
2073703手 |
731666万 |
-5.03 |
-13.50% |
2021-08-13 |
32.60 |
37.78 |
32.60 |
37.27 |
2235103手 |
787389万 |
4.71 |
14.47% |
2021-08-06 |
30.97 |
34.00 |
30.80 |
32.56 |
1740832手 |
567630万 |
1.65 |
5.34% |
2021-07-30 |
34.00 |
34.37 |
29.33 |
30.91 |
2081146手 |
661572万 |
-3.10 |
-9.12% |
2021-07-23 |
36.66 |
36.89 |
33.01 |
34.01 |
1965577手 |
671245万 |
-2.60 |
-7.10% |
2021-07-16 |
36.91 |
38.38 |
35.68 |
36.61 |
2010531手 |
738285万 |
0.00 |
0.00% |
2021-07-09 |
30.33 |
36.98 |
29.38 |
36.61 |
3079317手 |
1060276万 |
6.63 |
22.11% |
2021-07-02 |
32.71 |
32.90 |
29.73 |
29.98 |
1271902手 |
395131万 |
-2.70 |
-8.26% |
2021-06-25 |
32.59 |
32.95 |
30.43 |
32.68 |
1554753手 |
494554万 |
0.91 |
2.86% |
2021-06-18 |
34.00 |
34.27 |
31.20 |
31.77 |
1214244手 |
396990万 |
-2.64 |
-7.67% |
2021-06-11 |
32.72 |
35.20 |
31.98 |
34.41 |
2088148手 |
701731万 |
2.29 |
7.13% |
2021-06-04 |
28.51 |
33.95 |
27.86 |
32.12 |
2208499手 |
700129万 |
3.76 |
13.26% |
2021-05-28 |
27.97 |
29.30 |
27.21 |
28.36 |
1151791手 |
326218万 |
0.42 |
1.50% |
2021-05-21 |
37.57 |
38.47 |
27.48 |
27.94 |
842861手 |
297212万 |
-9.51 |
-25.39% |
2021-05-14 |
41.75 |
41.76 |
36.10 |
37.45 |
1177049手 |
459596万 |
-4.03 |
-9.72% |
2021-05-07 |
38.60 |
41.84 |
38.10 |
41.48 |
605812手 |
244417万 |
2.47 |
6.33% |
2021-04-30 |
38.77 |
39.57 |
36.83 |
39.01 |
737429手 |
283896万 |
0.23 |
0.59% |
2021-04-23 |
37.02 |
39.60 |
36.80 |
38.78 |
997076手 |
382179万 |
2.78 |
7.72% |
2021-04-16 |
35.77 |
36.27 |
33.91 |
36.00 |
658448手 |
231240万 |
0.52 |
1.47% |
2021-04-09 |
37.64 |
38.58 |
35.20 |
35.48 |
580847手 |
212454万 |
-2.16 |
-5.74% |
2021-04-02 |
35.15 |
39.38 |
35.14 |
37.64 |
891019手 |
335206万 |
2.64 |
7.54% |
2021-03-26 |
35.19 |
36.47 |
32.13 |
35.00 |
1095236手 |
375192万 |
0.00 |
0.00% |
2021-03-19 |
37.20 |
38.86 |
34.48 |
35.00 |
1232740手 |
446621万 |
-2.39 |
-6.39% |
2021-03-12 |
38.68 |
40.44 |
35.68 |
37.39 |
1297545手 |
485974万 |
-0.65 |
-1.71% |
2021-03-05 |
43.38 |
45.62 |
37.51 |
38.04 |
1569047手 |
643449万 |
-4.53 |
-10.64% |
2021-02-26 |
49.26 |
51.49 |
41.11 |
42.57 |
1429838手 |
660198万 |
-6.04 |
-12.43% |
2021-02-19 |
51.51 |
52.58 |
45.88 |
48.61 |
559706手 |
276289万 |
-0.09 |
-0.18% |
2021-02-10 |
44.32 |
50.00 |
44.04 |
48.70 |
590554手 |
281716万 |
5.01 |
11.47% |
2021-02-05 |
39.39 |
47.67 |
39.10 |
43.69 |
1050066手 |
464934万 |
4.67 |
11.97% |
2021-01-29 |
42.07 |
44.32 |
38.40 |
39.02 |
769479手 |
319717万 |
-3.32 |
-7.84% |
2021-01-22 |
40.90 |
43.76 |
40.79 |
42.34 |
660296手 |
278081万 |
1.35 |
3.29% |
2021-01-15 |
43.00 |
45.44 |
39.69 |
40.99 |
854467手 |
365810万 |
-1.71 |
-4.00% |
2021-01-08 |
37.43 |
43.30 |
36.07 |
42.70 |
910593手 |
368226万 |
5.40 |
14.48% |
2020-12-31 |
37.90 |
38.66 |
36.50 |
37.30 |
524257手 |
196954万 |
-0.61 |
-1.61% |
2020-12-25 |
36.68 |
38.05 |
34.41 |
37.91 |
717805手 |
258975万 |
1.39 |
3.81% |
2020-12-18 |
34.96 |
38.15 |
34.60 |
36.52 |
585612手 |
211371万 |
1.80 |
5.18% |
2020-12-11 |
34.61 |
36.33 |
34.28 |
34.72 |
589960手 |
207552万 |
-0.18 |
-0.52% |
2020-12-04 |
36.12 |
36.48 |
33.55 |
34.90 |
502912手 |
175355万 |
-1.80 |
-4.91% |
2020-11-27 |
36.18 |
39.10 |
34.38 |
36.70 |
1069329手 |
393662万 |
0.51 |
1.41% |
2020-11-20 |
35.87 |
36.88 |
33.80 |
36.19 |
938273手 |
333644万 |
1.89 |
5.51% |
2020-11-13 |
32.80 |
36.84 |
32.78 |
34.30 |
1101970手 |
387710万 |
1.52 |
4.64% |
2020-11-06 |
28.45 |
33.31 |
28.29 |
32.78 |
1021455手 |
313336万 |
4.51 |
15.95% |
2020-10-30 |
25.20 |
29.39 |
24.75 |
28.27 |
748489手 |
206598万 |
2.67 |
10.43% |
2020-10-23 |
25.94 |
27.13 |
25.15 |
25.60 |
596042手 |
155449万 |
-0.07 |
-0.27% |
2020-10-16 |
24.70 |
26.79 |
24.40 |
25.67 |
433112手 |
111194万 |
1.09 |
4.43% |
2020-10-09 |
25.00 |
25.71 |
24.23 |
24.58 |
155605手 |
38424万 |
0.08 |
0.33% |
2020-09-30 |
25.66 |
25.84 |
24.26 |
24.50 |
237712手 |
59461万 |
-1.04 |
-4.07% |
2020-09-25 |
26.44 |
26.85 |
25.46 |
25.54 |
509770手 |
133556万 |
-0.55 |
-2.11% |
2020-09-18 |
24.08 |
26.60 |
23.97 |
26.09 |
623438手 |
157764万 |
1.99 |
8.26% |
2020-09-11 |
26.20 |
26.65 |
23.28 |
24.10 |
744981手 |
182840万 |
-2.29 |
-8.68% |
2020-09-04 |
27.62 |
27.95 |
25.88 |
26.39 |
688713手 |
184636万 |
-1.41 |
-5.07% |
2020-08-28 |
25.08 |
27.80 |
25.01 |
27.80 |
624355手 |
164820万 |
2.47 |
9.75% |
2020-08-21 |
26.25 |
26.91 |
24.76 |
25.33 |
767116手 |
196794万 |
-0.58 |
-2.24% |
2020-08-14 |
25.46 |
26.98 |
24.66 |
25.91 |
1009652手 |
260077万 |
0.53 |
2.09% |
2020-08-07 |
23.68 |
26.26 |
22.78 |
25.38 |
1114801手 |
272315万 |
2.25 |
9.73% |
2020-07-31 |
22.42 |
24.19 |
21.93 |
23.13 |
979467手 |
224174万 |
1.04 |
4.71% |
2020-07-24 |
23.50 |
25.35 |
21.96 |
22.09 |
1860312手 |
444572万 |
-0.36 |
-1.60% |
2020-07-17 |
20.22 |
23.08 |
19.93 |
22.45 |
1366255手 |
291036万 |
2.03 |
9.94% |
2020-07-10 |
19.00 |
21.50 |
18.97 |
20.42 |
1139517手 |
232940万 |
1.31 |
6.86% |
2020-07-03 |
18.03 |
19.75 |
17.23 |
19.11 |
933610手 |
173217万 |
1.02 |
5.64% |
2020-06-24 |
18.52 |
18.77 |
17.63 |
18.09 |
410314手 |
74292万 |
-0.42 |
-2.27% |
2020-06-19 |
18.55 |
19.40 |
18.26 |
18.51 |
701112手 |
131408万 |
-0.24 |
-1.28% |
2020-06-12 |
19.10 |
19.75 |
18.43 |
18.75 |
695624手 |
131435万 |
-0.13 |
-0.69% |
2020-06-05 |
17.79 |
19.43 |
17.79 |
18.88 |
572648手 |
106778万 |
1.19 |
6.73% |
2020-05-29 |
17.64 |
18.37 |
17.24 |
17.69 |
486303手 |
87275万 |
0.11 |
0.63% |
2020-05-22 |
17.12 |
18.90 |
16.77 |
17.58 |
709820手 |
127938万 |
0.47 |
2.75% |
2020-05-15 |
17.44 |
18.14 |
16.98 |
17.11 |
464185手 |
81821万 |
-0.33 |
-1.89% |
2020-05-08 |
16.62 |
17.58 |
16.50 |
17.44 |
340207手 |
58232万 |
0.81 |
4.87% |
2020-04-30 |
16.36 |
16.79 |
15.68 |
16.63 |
396781手 |
64479万 |
0.37 |
2.28% |
2020-04-24 |
16.49 |
16.85 |
15.73 |
16.26 |
505627手 |
82471万 |
-0.18 |
-1.09% |
2020-04-17 |
16.50 |
16.77 |
16.07 |
16.44 |
355672手 |
58656万 |
0.04 |
0.24% |
2020-04-10 |
16.53 |
16.67 |
16.17 |
16.40 |
353768手 |
58159万 |
0.09 |
0.55% |
2020-04-03 |
15.30 |
16.67 |
15.09 |
16.31 |
649028手 |
102690万 |
0.88 |
5.70% |
2020-03-27 |
15.30 |
16.20 |
14.50 |
15.43 |
934151手 |
142426万 |
-0.33 |
-2.09% |
2020-03-20 |
16.49 |
16.49 |
15.10 |
15.76 |
1031301手 |
162361万 |
-0.63 |
-3.84% |
2020-03-13 |
16.93 |
17.54 |
15.37 |
16.39 |
1345815手 |
223854万 |
-1.89 |
-10.34% |
2020-03-06 |
16.97 |
18.85 |
16.97 |
18.28 |
1316120手 |
238863万 |
1.40 |
8.29% |
2020-02-28 |
18.27 |
18.30 |
16.85 |
16.88 |
1357873手 |
237363万 |
-1.52 |
-8.26% |
2020-02-21 |
19.18 |
19.55 |
18.17 |
18.40 |
864107手 |
160824万 |
-0.80 |
-4.17% |
2020-02-14 |
18.11 |
19.66 |
17.65 |
19.20 |
691508手 |
129287万 |
1.13 |
6.25% |
2020-02-07 |
16.39 |
18.19 |
16.39 |
18.07 |
1121247手 |
193816万 |
-0.14 |
-0.77% |
2020-01-23 |
20.94 |
21.00 |
18.03 |
18.21 |
673537手 |
131499万 |
-2.74 |
-13.08% |
2020-01-17 |
20.77 |
21.29 |
20.18 |
20.95 |
534012手 |
111243万 |
0.18 |
0.87% |
2020-01-10 |
20.65 |
21.52 |
20.20 |
20.77 |
850511手 |
176874万 |
0.25 |
1.22% |
2020-01-03 |
19.93 |
20.95 |
19.93 |
20.52 |
312643手 |
64096万 |
0.65 |
3.27% |
2019-12-31 |
12.06 |
20.05 |
11.12 |
19.87 |
1011769手 |
154372万 |
0.32 |
1.64% |
2019-12-27 |
17.74 |
19.70 |
17.62 |
19.55 |
873825手 |
164121万 |
1.94 |
11.02% |
2019-12-20 |
17.75 |
18.39 |
17.50 |
17.61 |
741318手 |
133207万 |
-0.09 |
-0.51% |
2019-12-13 |
17.15 |
17.98 |
17.01 |
17.70 |
627844手 |
110406万 |
0.58 |
3.39% |
2019-12-06 |
16.89 |
17.43 |
16.36 |
17.12 |
620805手 |
105123万 |
0.42 |
2.52% |
2019-11-29 |
16.74 |
17.30 |
16.50 |
16.70 |
646983手 |
109527万 |
-0.05 |
-0.30% |
2019-11-22 |
15.68 |
17.16 |
15.68 |
16.75 |
459601手 |
75794万 |
0.86 |
5.41% |
2019-11-15 |
16.30 |
16.30 |
15.60 |
15.89 |
393566手 |
62604万 |
-0.41 |
-2.52% |
2019-11-08 |
15.79 |
16.73 |
15.73 |
16.30 |
396703手 |
64856万 |
0.58 |
3.69% |
2019-11-01 |
15.50 |
16.49 |
15.01 |
15.72 |
467761手 |
73282万 |
-0.57 |
-3.50% |
2019-10-25 |
16.15 |
16.44 |
15.86 |
16.29 |
250202手 |
40453万 |
0.08 |
0.49% |
2019-10-18 |
17.22 |
17.25 |
16.15 |
16.21 |
349392手 |
57936万 |
-0.78 |
-4.59% |
2019-10-11 |
16.51 |
17.10 |
16.32 |
16.99 |
234984手 |
39356万 |
0.56 |
3.41% |
2019-09-30 |
16.71 |
16.82 |
16.30 |
16.43 |
73689手 |
12211万 |
-0.28 |
-1.68% |
2019-09-27 |
17.00 |
17.64 |
16.50 |
16.71 |
657827手 |
113090万 |
-0.45 |
-2.62% |
2019-09-20 |
17.06 |
18.05 |
16.46 |
17.16 |
1246745手 |
214179万 |
0.52 |
3.12% |
2019-09-12 |
17.10 |
17.14 |
16.33 |
16.64 |
555635手 |
92717万 |
-0.43 |
-2.52% |
2019-09-06 |
16.69 |
17.37 |
16.45 |
17.07 |
806003手 |
135973万 |
0.35 |
2.09% |
2019-08-30 |
16.21 |
17.42 |
16.18 |
16.72 |
1045229手 |
176848万 |
0.21 |
1.27% |
2019-08-23 |
15.67 |
16.58 |
15.42 |
16.51 |
719982手 |
115120万 |
0.92 |
5.90% |
2019-08-16 |
15.64 |
16.03 |
15.36 |
15.59 |
659980手 |
103447万 |
0.18 |
1.17% |
2019-08-09 |
15.24 |
15.88 |
14.74 |
15.41 |
837940手 |
128813万 |
0.08 |
0.52% |
2019-08-02 |
15.17 |
15.93 |
15.04 |
15.33 |
910425手 |
141697万 |
0.25 |
1.66% |
2019-07-26 |
14.89 |
15.15 |
14.15 |
15.08 |
653866手 |
96583万 |
0.62 |
4.29% |
2019-07-19 |
14.41 |
14.84 |
14.06 |
14.46 |
441669手 |
64490万 |
-0.05 |
-0.34% |
2019-07-12 |
14.69 |
14.81 |
14.09 |
14.51 |
570476手 |
82018万 |
-0.25 |
-1.69% |
2019-07-05 |
15.20 |
15.45 |
14.62 |
14.76 |
509277手 |
76622万 |
-0.10 |
-0.67% |