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 |
26.35 |
26.36 |
24.28 |
25.52 |
263087手 |
67016万 |
-1.27 |
-4.74% |
2022-06-17 |
26.44 |
28.38 |
25.00 |
26.79 |
492049手 |
131239万 |
0.31 |
1.17% |
2022-06-10 |
26.18 |
27.12 |
25.28 |
26.48 |
480606手 |
126034万 |
-0.51 |
-1.89% |
2022-06-02 |
23.14 |
27.77 |
22.67 |
26.99 |
555054手 |
139760万 |
4.10 |
17.91% |
2022-05-27 |
23.20 |
23.78 |
21.84 |
22.89 |
415591手 |
95093万 |
-0.34 |
-1.46% |
2022-05-20 |
21.94 |
23.49 |
21.83 |
23.23 |
372481手 |
84560万 |
1.42 |
6.51% |
2022-05-13 |
21.33 |
22.63 |
21.23 |
21.81 |
296824手 |
65417万 |
0.48 |
2.25% |
2022-05-06 |
20.79 |
21.82 |
20.40 |
21.33 |
138729手 |
29546万 |
0.30 |
1.43% |
2022-04-29 |
22.88 |
23.12 |
19.47 |
21.03 |
339565手 |
71403万 |
-2.39 |
-10.21% |
2022-04-22 |
26.30 |
26.48 |
22.80 |
23.42 |
313982手 |
78625万 |
-3.38 |
-12.61% |
2022-04-15 |
25.57 |
27.00 |
23.90 |
26.80 |
261968手 |
66254万 |
1.12 |
4.36% |
2022-04-08 |
26.79 |
26.90 |
25.29 |
25.68 |
103022手 |
26858万 |
-1.19 |
-4.43% |
2022-04-01 |
27.28 |
27.86 |
26.30 |
26.87 |
139699手 |
37526万 |
-0.53 |
-1.93% |
2022-03-25 |
28.45 |
28.45 |
27.28 |
27.40 |
154122手 |
42819万 |
-0.88 |
-3.11% |
2022-03-18 |
28.70 |
29.60 |
26.29 |
28.28 |
196134手 |
54997万 |
-0.65 |
-2.25% |
2022-03-11 |
31.82 |
32.24 |
27.70 |
28.93 |
229138手 |
67931万 |
-2.93 |
-9.20% |
2022-03-04 |
32.53 |
33.89 |
31.67 |
31.86 |
236898手 |
77955万 |
-0.65 |
-2.00% |
2022-02-25 |
31.50 |
34.16 |
30.80 |
32.51 |
307507手 |
99151万 |
1.10 |
3.50% |
2022-02-18 |
31.85 |
32.25 |
30.85 |
31.41 |
151144手 |
47653万 |
-0.33 |
-1.04% |
2022-02-11 |
32.19 |
33.40 |
30.81 |
31.74 |
199309手 |
64279万 |
-0.13 |
-0.41% |
2022-01-28 |
32.60 |
34.52 |
31.20 |
31.87 |
212185手 |
69290万 |
-0.96 |
-2.92% |
2022-01-21 |
34.91 |
35.49 |
32.07 |
32.83 |
288390手 |
97287万 |
-2.00 |
-5.74% |
2022-01-14 |
35.51 |
37.47 |
34.00 |
34.83 |
292779手 |
103928万 |
-0.78 |
-2.19% |
2022-01-07 |
40.44 |
40.78 |
35.18 |
35.61 |
362499手 |
134698万 |
-5.05 |
-12.42% |
2021-12-31 |
37.99 |
41.88 |
37.18 |
40.66 |
476312手 |
189725万 |
2.67 |
7.03% |
2021-12-24 |
38.00 |
39.95 |
36.75 |
37.99 |
391532手 |
148862万 |
-0.01 |
-0.03% |
2021-12-17 |
40.64 |
41.48 |
37.65 |
38.00 |
375809手 |
147146万 |
-3.00 |
-7.32% |
2021-12-10 |
37.14 |
42.06 |
36.78 |
41.00 |
818337手 |
325314万 |
3.84 |
10.33% |
2021-12-03 |
30.33 |
38.40 |
30.28 |
37.16 |
762054手 |
264505万 |
6.36 |
20.65% |
2021-11-26 |
30.75 |
31.90 |
29.93 |
30.80 |
345060手 |
106323万 |
0.18 |
0.59% |
2021-11-19 |
32.77 |
32.89 |
29.71 |
30.62 |
438260手 |
135903万 |
-1.99 |
-6.10% |
2021-11-12 |
30.83 |
32.61 |
29.91 |
32.61 |
569566手 |
177461万 |
1.64 |
5.29% |
2021-11-05 |
26.39 |
32.28 |
26.30 |
30.97 |
896078手 |
275287万 |
4.87 |
18.66% |
2021-10-29 |
26.50 |
26.95 |
25.50 |
26.10 |
134321手 |
35150万 |
-0.35 |
-1.32% |
2021-10-22 |
26.71 |
27.37 |
26.15 |
26.45 |
124022手 |
33268万 |
-0.26 |
-0.97% |
2021-10-15 |
27.12 |
27.75 |
25.88 |
26.71 |
136217手 |
36591万 |
-0.40 |
-1.48% |
2021-10-08 |
27.32 |
27.38 |
26.90 |
27.11 |
17332手 |
4697万 |
0.00 |
0.00% |
2021-09-30 |
27.81 |
27.87 |
26.60 |
27.11 |
125043手 |
33891万 |
-0.90 |
-3.21% |
2021-09-24 |
27.36 |
28.46 |
27.11 |
28.01 |
122121手 |
34201万 |
0.48 |
1.74% |
2021-09-17 |
29.30 |
29.69 |
26.94 |
27.53 |
239094手 |
68066万 |
-2.03 |
-6.87% |
2021-09-10 |
29.19 |
30.67 |
28.75 |
29.56 |
297776手 |
89152万 |
0.34 |
1.16% |
2021-09-03 |
31.65 |
33.18 |
29.16 |
29.22 |
454261手 |
141782万 |
-2.06 |
-6.59% |
2021-08-27 |
31.20 |
33.40 |
29.63 |
31.28 |
572956手 |
179814万 |
-0.32 |
-1.01% |
2021-08-20 |
29.10 |
31.79 |
28.02 |
31.60 |
451589手 |
135371万 |
2.27 |
7.74% |
2021-08-13 |
29.19 |
30.39 |
28.51 |
29.33 |
486438手 |
142862万 |
0.10 |
0.34% |
2021-08-06 |
24.11 |
29.96 |
23.89 |
29.23 |
357593手 |
97656万 |
5.13 |
21.29% |
2021-07-30 |
27.80 |
28.39 |
23.81 |
24.10 |
264273手 |
69193万 |
-3.63 |
-13.09% |
2021-07-23 |
27.42 |
28.44 |
27.10 |
27.73 |
157571手 |
43672万 |
0.32 |
1.17% |
2021-07-16 |
27.08 |
27.82 |
26.58 |
27.41 |
139812手 |
38101万 |
0.33 |
1.22% |
2021-07-09 |
27.41 |
27.81 |
26.90 |
27.08 |
125187手 |
34173万 |
-0.51 |
-1.85% |
2021-07-02 |
29.35 |
29.46 |
27.30 |
27.59 |
125381手 |
35465万 |
-1.54 |
-5.29% |
2021-06-25 |
29.38 |
29.90 |
28.63 |
29.13 |
141745手 |
41492万 |
-0.34 |
-1.15% |
2021-06-18 |
29.00 |
30.22 |
28.46 |
29.47 |
158606手 |
46469万 |
0.39 |
1.34% |
2021-06-11 |
28.04 |
29.55 |
27.92 |
29.08 |
201839手 |
58190万 |
1.13 |
4.04% |
2021-06-04 |
28.27 |
29.03 |
27.66 |
27.95 |
144048手 |
40906万 |
-0.22 |
-0.78% |
2021-05-28 |
27.37 |
28.40 |
27.25 |
28.17 |
123759手 |
34573万 |
0.79 |
2.88% |
2021-05-21 |
27.87 |
28.10 |
26.88 |
27.38 |
119465手 |
32944万 |
-0.24 |
-0.87% |
2021-05-14 |
26.56 |
27.63 |
26.55 |
27.62 |
97521手 |
26397万 |
1.00 |
3.76% |
2021-05-07 |
27.15 |
27.53 |
26.57 |
26.62 |
45723手 |
12356万 |
-0.51 |
-1.88% |
2021-04-30 |
28.80 |
28.81 |
27.03 |
27.13 |
136086手 |
37778万 |
-1.01 |
-3.59% |
2021-04-23 |
27.30 |
30.39 |
27.20 |
28.14 |
239582手 |
69043万 |
0.86 |
3.15% |
2021-04-16 |
27.48 |
27.53 |
26.51 |
27.28 |
70573手 |
19038万 |
-0.13 |
-0.47% |
2021-04-09 |
27.28 |
28.50 |
27.27 |
27.41 |
112966手 |
31424万 |
0.29 |
1.07% |
2021-04-02 |
27.27 |
28.37 |
27.01 |
27.12 |
97714手 |
26842万 |
-0.16 |
-0.59% |
2021-03-26 |
27.50 |
27.99 |
26.88 |
27.28 |
87463手 |
23993万 |
-0.22 |
-0.80% |
2021-03-19 |
27.20 |
27.77 |
26.73 |
27.50 |
87431手 |
23772万 |
0.19 |
0.70% |
2021-03-12 |
29.20 |
29.20 |
25.90 |
27.31 |
131648手 |
35830万 |
-1.69 |
-5.83% |
2021-03-05 |
27.37 |
30.12 |
27.30 |
29.00 |
184221手 |
52453万 |
1.63 |
5.96% |
2021-02-26 |
28.30 |
29.08 |
27.16 |
27.37 |
163836手 |
46009万 |
-0.89 |
-3.15% |
2021-02-19 |
27.01 |
28.28 |
27.00 |
28.26 |
69651手 |
19173万 |
1.50 |
5.61% |
2021-02-10 |
25.87 |
27.19 |
25.17 |
26.76 |
98909手 |
26079万 |
0.89 |
3.44% |
2021-02-05 |
28.48 |
28.48 |
25.60 |
25.87 |
158086手 |
43110万 |
-2.63 |
-9.23% |
2021-01-29 |
32.21 |
32.78 |
28.30 |
28.50 |
213082手 |
65584万 |
-3.60 |
-11.21% |
2021-01-22 |
33.50 |
34.61 |
31.91 |
32.10 |
206614手 |
68103万 |
-1.40 |
-4.18% |
2021-01-15 |
35.22 |
36.89 |
33.20 |
33.50 |
334406手 |
117654万 |
-2.00 |
-5.63% |
2021-01-08 |
36.56 |
39.00 |
35.11 |
35.50 |
467035手 |
172497万 |
-0.71 |
-1.96% |
2020-12-31 |
35.35 |
36.56 |
33.93 |
36.21 |
242876手 |
85662万 |
0.67 |
1.89% |
2020-12-25 |
31.53 |
36.20 |
31.27 |
35.54 |
349172手 |
118951万 |
3.94 |
12.47% |
2020-12-18 |
29.70 |
32.77 |
29.14 |
31.60 |
200045手 |
62388万 |
1.71 |
5.72% |
2020-12-11 |
34.21 |
34.65 |
29.26 |
29.89 |
305918手 |
99505万 |
-4.61 |
-13.36% |
2020-12-04 |
32.99 |
34.55 |
31.81 |
34.50 |
165339手 |
55055万 |
1.83 |
5.60% |
2020-11-27 |
33.45 |
33.83 |
31.53 |
32.67 |
152570手 |
50003万 |
-0.88 |
-2.62% |
2020-11-20 |
33.42 |
34.66 |
31.51 |
33.55 |
181389手 |
59704万 |
0.10 |
0.30% |
2020-11-13 |
33.99 |
34.65 |
32.26 |
33.45 |
181869手 |
60833万 |
-0.55 |
-1.62% |
2020-11-06 |
34.08 |
35.47 |
33.53 |
34.00 |
155140手 |
53423万 |
-0.20 |
-0.58% |
2020-10-30 |
35.92 |
36.96 |
34.00 |
34.20 |
157380手 |
56099万 |
-1.62 |
-4.52% |
2020-10-23 |
37.80 |
38.39 |
35.44 |
35.82 |
177643手 |
65586万 |
-0.64 |
-1.75% |
2020-10-16 |
38.35 |
40.85 |
35.94 |
36.46 |
268764手 |
103497万 |
-1.79 |
-4.68% |
2020-10-09 |
38.70 |
38.88 |
38.00 |
38.25 |
33851手 |
12971万 |
0.10 |
0.26% |
2020-09-30 |
37.74 |
39.45 |
36.40 |
38.15 |
134362手 |
51218万 |
0.41 |
1.09% |
2020-09-25 |
40.16 |
43.20 |
37.04 |
37.74 |
330941手 |
133837万 |
-2.26 |
-5.65% |
2020-09-18 |
40.20 |
41.40 |
38.30 |
40.00 |
264891手 |
105106万 |
-0.20 |
-0.50% |
2020-09-11 |
43.80 |
44.56 |
38.79 |
40.20 |
445726手 |
183219万 |
-4.03 |
-9.11% |
2020-09-04 |
36.98 |
47.97 |
36.98 |
44.23 |
727414手 |
316978万 |
7.79 |
21.38% |
2020-08-28 |
38.10 |
38.93 |
34.20 |
36.44 |
343128手 |
123712万 |
-2.06 |
-5.35% |
2020-08-21 |
39.46 |
41.80 |
37.92 |
38.50 |
336031手 |
133875万 |
-0.76 |
-1.94% |
2020-08-14 |
41.01 |
44.63 |
36.90 |
39.26 |
652863手 |
265825万 |
-1.42 |
-3.49% |
2020-08-07 |
35.66 |
40.98 |
34.80 |
40.68 |
807066手 |
306168万 |
5.49 |
15.60% |
2020-07-31 |
35.58 |
37.64 |
32.01 |
35.19 |
900547手 |
318540万 |
1.19 |
3.50% |
2020-07-24 |
29.51 |
34.56 |
29.20 |
34.00 |
626314手 |
198051万 |
5.00 |
17.24% |
2020-07-17 |
28.50 |
30.10 |
26.88 |
29.00 |
268005手 |
76742万 |
0.46 |
1.61% |
2020-07-10 |
26.12 |
30.20 |
26.12 |
28.54 |
298110手 |
84376万 |
2.57 |
9.90% |
2020-07-03 |
25.48 |
26.10 |
25.14 |
25.97 |
82801手 |
21135万 |
0.47 |
1.84% |
2020-06-24 |
25.55 |
25.72 |
25.10 |
25.50 |
61719手 |
15693万 |
-0.05 |
-0.20% |
2020-06-19 |
25.65 |
26.24 |
25.38 |
25.55 |
100262手 |
25890万 |
0.21 |
0.83% |
2020-06-12 |
25.51 |
26.19 |
25.12 |
25.34 |
136710手 |
34976万 |
-0.17 |
-0.67% |
2020-06-05 |
26.43 |
27.08 |
25.11 |
25.51 |
119868手 |
31353万 |
-0.62 |
-2.37% |
2020-05-29 |
26.99 |
27.15 |
25.97 |
26.13 |
80858手 |
21288万 |
-0.82 |
-3.04% |
2020-05-22 |
27.78 |
28.82 |
26.61 |
26.95 |
137625手 |
38264万 |
-1.03 |
-3.68% |
2020-05-15 |
28.22 |
28.98 |
27.36 |
27.98 |
120427手 |
33955万 |
-0.23 |
-0.81% |
2020-05-08 |
26.39 |
28.85 |
26.37 |
28.21 |
97763手 |
27405万 |
1.53 |
5.74% |
2020-04-30 |
28.68 |
28.70 |
25.93 |
26.68 |
119386手 |
32095万 |
-1.98 |
-6.91% |
2020-04-24 |
27.80 |
29.39 |
26.86 |
28.66 |
160495手 |
45051万 |
0.73 |
2.61% |
2020-04-17 |
28.14 |
28.56 |
27.38 |
27.93 |
87186手 |
24457万 |
-0.27 |
-0.96% |
2020-04-10 |
27.44 |
28.86 |
27.29 |
28.20 |
90309手 |
25380万 |
1.13 |
4.17% |
2020-04-03 |
26.80 |
28.32 |
26.56 |
27.07 |
103293手 |
28197万 |
0.09 |
0.33% |
2020-03-27 |
26.86 |
28.48 |
26.62 |
26.98 |
112110手 |
30728万 |
-0.32 |
-1.17% |
2020-03-20 |
28.21 |
28.25 |
25.19 |
27.30 |
162443手 |
43480万 |
-0.51 |
-1.83% |
2020-03-13 |
28.68 |
30.65 |
26.88 |
27.81 |
228408手 |
65697万 |
-1.37 |
-4.70% |
2020-03-06 |
27.80 |
30.24 |
27.50 |
29.18 |
226227手 |
65460万 |
1.59 |
5.76% |
2020-02-28 |
30.45 |
32.51 |
27.59 |
27.59 |
342272手 |
104045万 |
-2.71 |
-8.94% |
2020-02-21 |
27.60 |
31.98 |
26.90 |
30.30 |
472213手 |
142099万 |
3.50 |
13.06% |
2020-02-14 |
26.68 |
27.39 |
25.62 |
26.80 |
167012手 |
43911万 |
0.12 |
0.45% |
2020-02-07 |
25.43 |
26.81 |
24.58 |
26.68 |
113014手 |
29345万 |
-1.57 |
-5.56% |
2020-01-23 |
29.45 |
29.66 |
28.06 |
28.25 |
114842手 |
33231万 |
-1.54 |
-5.17% |
2020-01-17 |
29.40 |
30.90 |
28.50 |
29.79 |
131819手 |
39011万 |
0.38 |
1.29% |
2020-01-10 |
30.39 |
30.78 |
28.00 |
29.41 |
146034手 |
43688万 |
-0.81 |
-2.68% |
2020-01-03 |
28.46 |
30.22 |
28.30 |
30.22 |
45258手 |
13398万 |
1.76 |
6.18% |
2019-12-31 |
23.84 |
29.47 |
23.31 |
28.46 |
92592手 |
23719万 |
-0.67 |
-2.30% |
2019-12-27 |
29.90 |
30.51 |
28.98 |
29.13 |
76642手 |
22780万 |
-0.77 |
-2.58% |
2019-12-20 |
28.85 |
31.17 |
28.85 |
29.90 |
118208手 |
35799万 |
1.07 |
3.71% |
2019-12-13 |
27.40 |
28.99 |
27.20 |
28.83 |
80371手 |
22577万 |
1.53 |
5.60% |
2019-12-06 |
25.78 |
27.60 |
25.41 |
27.30 |
63621手 |
16805万 |
1.52 |
5.90% |
2019-11-29 |
26.80 |
26.98 |
25.60 |
25.78 |
37395手 |
9794万 |
-1.17 |
-4.34% |
2019-11-22 |
27.42 |
27.80 |
26.70 |
26.95 |
52052手 |
14174万 |
-0.35 |
-1.28% |
2019-11-15 |
27.41 |
27.71 |
25.61 |
27.30 |
88815手 |
23685万 |
-0.20 |
-0.73% |
2019-11-08 |
27.01 |
27.72 |
26.47 |
27.50 |
92960手 |
25113万 |
0.51 |
1.89% |
2019-11-01 |
28.28 |
28.69 |
26.80 |
26.99 |
60830手 |
16900万 |
-0.87 |
-3.12% |
2019-10-25 |
28.98 |
29.00 |
27.35 |
27.86 |
81191手 |
22810万 |
-1.05 |
-3.63% |
2019-10-18 |
29.07 |
31.95 |
28.75 |
28.91 |
100682手 |
30540万 |
-0.35 |
-1.20% |
2019-10-11 |
28.63 |
29.29 |
27.69 |
29.26 |
55569手 |
15825万 |
0.63 |
2.20% |
2019-09-30 |
29.98 |
29.98 |
28.62 |
28.63 |
13942手 |
4049万 |
-0.72 |
-2.45% |
2019-09-27 |
32.82 |
33.15 |
29.26 |
29.35 |
121158手 |
38198万 |
-3.58 |
-10.87% |
2019-09-20 |
34.10 |
34.30 |
32.01 |
32.93 |
156022手 |
52066万 |
-0.87 |
-2.57% |
2019-09-12 |
33.31 |
34.87 |
32.86 |
33.80 |
104028手 |
35047万 |
0.81 |
2.46% |
2019-09-06 |
31.80 |
33.05 |
31.52 |
32.99 |
174149手 |
56525万 |
1.36 |
4.30% |
2019-08-30 |
29.51 |
33.09 |
29.50 |
31.63 |
198881手 |
62152万 |
1.44 |
4.77% |
2019-08-23 |
29.80 |
30.88 |
29.68 |
30.19 |
153363手 |
46284万 |
0.42 |
1.41% |
2019-08-16 |
28.69 |
31.15 |
28.21 |
29.77 |
175052手 |
51904万 |
0.88 |
3.05% |
2019-08-09 |
28.30 |
29.86 |
27.95 |
28.89 |
136123手 |
39538万 |
0.61 |
2.16% |
2019-08-02 |
28.12 |
28.65 |
27.93 |
28.28 |
67141手 |
18992万 |
0.03 |
0.11% |
2019-07-26 |
27.17 |
28.40 |
26.25 |
28.25 |
76454手 |
20937万 |
1.08 |
3.98% |
2019-07-19 |
27.31 |
28.75 |
27.12 |
27.17 |
83235手 |
23261万 |
0.12 |
0.44% |
2019-07-12 |
28.98 |
28.98 |
26.71 |
27.05 |
85278手 |
23500万 |
-1.86 |
-6.43% |
2019-07-05 |
28.45 |
32.00 |
27.92 |
28.91 |
266704手 |
80490万 |
1.03 |
3.69% |