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 |
86.60 |
88.66 |
82.69 |
83.99 |
265195手 |
228223万 |
-2.31 |
-2.68% |
2022-06-17 |
81.38 |
87.30 |
80.00 |
86.30 |
359107手 |
297756万 |
4.06 |
4.94% |
2022-06-10 |
74.02 |
85.66 |
73.12 |
82.24 |
473429手 |
379528万 |
7.64 |
10.24% |
2022-06-02 |
69.30 |
76.99 |
69.21 |
74.60 |
325277手 |
241287万 |
5.30 |
7.65% |
2022-05-27 |
73.50 |
73.75 |
68.06 |
69.30 |
190197手 |
134118万 |
-4.20 |
-5.71% |
2022-05-20 |
72.05 |
74.66 |
69.85 |
73.50 |
172191手 |
123949万 |
1.97 |
2.75% |
2022-05-13 |
70.00 |
73.95 |
66.88 |
71.53 |
182212手 |
129446万 |
1.87 |
2.68% |
2022-05-06 |
70.82 |
73.17 |
69.07 |
69.66 |
81299手 |
57950万 |
-1.17 |
-1.65% |
2022-04-29 |
74.00 |
74.00 |
64.20 |
70.83 |
408209手 |
282624万 |
-8.87 |
-11.13% |
2022-04-22 |
82.45 |
84.10 |
77.85 |
79.70 |
147451手 |
119712万 |
-3.13 |
-3.78% |
2022-04-15 |
79.90 |
85.50 |
75.77 |
82.83 |
230892手 |
187450万 |
2.85 |
3.56% |
2022-04-08 |
83.85 |
83.97 |
79.65 |
79.98 |
86070手 |
70597万 |
-4.31 |
-5.11% |
2022-04-01 |
82.00 |
85.45 |
79.36 |
84.29 |
182105手 |
150210万 |
0.67 |
0.80% |
2022-03-25 |
87.66 |
88.53 |
83.13 |
83.62 |
155454手 |
134347万 |
-3.58 |
-4.11% |
2022-03-18 |
92.00 |
92.10 |
81.89 |
87.20 |
233441手 |
203730万 |
-6.78 |
-7.21% |
2022-03-11 |
94.00 |
94.74 |
84.89 |
93.98 |
248104手 |
226240万 |
-0.52 |
-0.55% |
2022-03-04 |
99.00 |
102.35 |
94.00 |
94.50 |
224480手 |
221065万 |
-4.39 |
-4.44% |
2022-02-25 |
100.63 |
103.00 |
96.00 |
98.89 |
219413手 |
218395万 |
-1.37 |
-1.37% |
2022-02-18 |
95.25 |
102.30 |
94.90 |
100.26 |
227651手 |
226440万 |
4.19 |
4.36% |
2022-02-11 |
98.70 |
102.98 |
94.90 |
96.07 |
296564手 |
292458万 |
-2.53 |
-2.57% |
2022-01-28 |
105.95 |
108.92 |
98.57 |
98.60 |
257870手 |
269094万 |
-7.62 |
-7.17% |
2022-01-21 |
106.50 |
109.44 |
103.00 |
106.22 |
262568手 |
279652万 |
-1.16 |
-1.08% |
2022-01-14 |
112.29 |
115.00 |
106.08 |
107.38 |
257241手 |
284229万 |
-4.92 |
-4.38% |
2022-01-07 |
120.70 |
121.90 |
111.99 |
112.30 |
218165手 |
255890万 |
-7.69 |
-6.41% |
2021-12-31 |
127.45 |
127.68 |
119.39 |
119.99 |
240446手 |
295611万 |
-6.67 |
-5.27% |
2021-12-24 |
128.50 |
132.51 |
121.58 |
126.66 |
351281手 |
444550万 |
-1.84 |
-1.43% |
2021-12-17 |
141.90 |
142.77 |
128.29 |
128.50 |
349835手 |
474632万 |
-13.30 |
-9.38% |
2021-12-10 |
141.10 |
142.90 |
137.88 |
141.80 |
359248手 |
505049万 |
1.30 |
0.93% |
2021-12-03 |
132.98 |
143.80 |
129.49 |
140.50 |
347375手 |
471066万 |
6.30 |
4.69% |
2021-11-26 |
127.01 |
134.81 |
125.23 |
134.20 |
352168手 |
458997万 |
7.17 |
5.64% |
2021-11-19 |
126.01 |
129.97 |
124.71 |
127.03 |
190064手 |
241149万 |
0.87 |
0.69% |
2021-11-12 |
135.16 |
138.50 |
125.89 |
126.16 |
203336手 |
265947万 |
-10.44 |
-7.64% |
2021-11-05 |
133.00 |
139.93 |
128.08 |
136.60 |
393194手 |
523968万 |
9.94 |
7.85% |
2021-10-29 |
128.41 |
130.03 |
124.00 |
126.66 |
245731手 |
312059万 |
-2.34 |
-1.81% |
2021-10-22 |
138.90 |
139.00 |
127.65 |
129.00 |
286558手 |
372503万 |
-14.10 |
-9.85% |
2021-10-15 |
131.00 |
147.30 |
126.68 |
143.10 |
452085手 |
629993万 |
12.46 |
9.54% |
2021-10-08 |
127.17 |
132.55 |
126.20 |
130.64 |
63175手 |
82425万 |
3.49 |
2.75% |
2021-09-30 |
121.00 |
130.97 |
118.80 |
127.15 |
285282手 |
361272万 |
6.65 |
5.52% |
2021-09-24 |
118.59 |
123.00 |
114.88 |
120.50 |
173420手 |
205831万 |
-1.09 |
-0.90% |
2021-09-17 |
129.05 |
130.41 |
113.77 |
121.59 |
328642手 |
395359万 |
-7.90 |
-6.10% |
2021-09-10 |
121.78 |
136.67 |
118.23 |
129.49 |
361938手 |
470428万 |
6.79 |
5.53% |
2021-09-03 |
117.55 |
128.97 |
113.03 |
122.70 |
371662手 |
451380万 |
5.52 |
4.71% |
2021-08-27 |
115.46 |
127.37 |
111.00 |
117.18 |
338503手 |
405733万 |
3.98 |
3.52% |
2021-08-20 |
121.79 |
126.78 |
110.85 |
113.20 |
394212手 |
469275万 |
-9.61 |
-7.83% |
2021-08-13 |
100.00 |
125.00 |
99.99 |
122.81 |
647477手 |
750470万 |
20.27 |
19.77% |
2021-08-06 |
93.58 |
107.40 |
93.58 |
102.54 |
778814手 |
779924万 |
0.30 |
0.29% |
2021-07-30 |
129.18 |
129.18 |
102.24 |
102.24 |
666626手 |
734765万 |
-41.29 |
-28.77% |
2021-07-23 |
143.87 |
160.57 |
140.70 |
143.53 |
537746手 |
804425万 |
-2.35 |
-1.61% |
2021-07-16 |
132.23 |
149.51 |
126.84 |
145.88 |
672267手 |
916401万 |
11.62 |
8.65% |
2021-07-09 |
137.51 |
159.50 |
130.64 |
134.26 |
696560手 |
1029196万 |
-6.00 |
-4.28% |
2021-07-02 |
125.35 |
142.95 |
123.50 |
140.26 |
486221手 |
647184万 |
14.86 |
11.85% |
2021-06-25 |
126.10 |
130.00 |
115.00 |
125.40 |
472351手 |
581717万 |
-2.61 |
-2.04% |
2021-06-18 |
122.02 |
134.66 |
118.31 |
128.01 |
424250手 |
539239万 |
5.76 |
4.71% |
2021-06-11 |
140.00 |
145.10 |
117.20 |
122.25 |
697591手 |
901278万 |
-20.94 |
-14.62% |
2021-06-04 |
127.55 |
144.20 |
122.50 |
143.19 |
655030手 |
867914万 |
15.74 |
12.35% |
2021-05-28 |
123.46 |
132.00 |
119.02 |
127.45 |
572568手 |
719768万 |
5.56 |
4.56% |
2021-05-21 |
99.13 |
121.89 |
98.60 |
121.89 |
513904手 |
562444万 |
21.38 |
21.27% |
2021-05-14 |
97.27 |
102.90 |
96.31 |
100.51 |
330365手 |
331542万 |
3.53 |
3.64% |
2021-05-07 |
102.00 |
102.63 |
96.80 |
96.98 |
170406手 |
170207万 |
-5.32 |
-5.20% |
2021-04-30 |
109.55 |
112.80 |
97.80 |
102.30 |
535185手 |
561323万 |
-7.06 |
-6.46% |
2021-04-23 |
104.00 |
114.77 |
96.97 |
109.36 |
682127手 |
723824万 |
4.26 |
4.05% |
2021-04-16 |
80.40 |
105.84 |
80.40 |
105.10 |
685245手 |
637922万 |
32.01 |
43.80% |
2021-04-09 |
77.61 |
78.00 |
70.71 |
73.09 |
195017手 |
143438万 |
-4.46 |
-5.75% |
2021-04-02 |
73.50 |
78.68 |
70.70 |
77.55 |
295608手 |
218378万 |
4.74 |
6.51% |
2021-03-26 |
61.38 |
72.81 |
61.01 |
72.81 |
286181手 |
189527万 |
11.25 |
18.27% |
2021-03-19 |
62.53 |
64.30 |
60.48 |
61.56 |
183014手 |
114115万 |
-1.57 |
-2.49% |
2021-03-12 |
67.66 |
67.69 |
61.00 |
63.13 |
229475手 |
145369万 |
-4.45 |
-6.58% |
2021-03-05 |
70.90 |
72.24 |
64.84 |
67.58 |
221860手 |
152189万 |
-2.40 |
-3.43% |
2021-02-26 |
84.79 |
84.88 |
68.30 |
69.98 |
320022手 |
243834万 |
-15.69 |
-18.31% |
2021-02-19 |
94.99 |
98.46 |
82.61 |
85.67 |
199996手 |
178064万 |
-8.73 |
-9.25% |
2021-02-10 |
89.10 |
95.90 |
87.20 |
94.40 |
256449手 |
233927万 |
5.50 |
6.19% |
2021-02-05 |
90.00 |
96.50 |
87.57 |
88.90 |
420686手 |
387693万 |
-1.00 |
-1.11% |
2021-01-29 |
87.68 |
92.75 |
81.02 |
89.90 |
489971手 |
431422万 |
3.43 |
3.97% |
2021-01-22 |
87.00 |
88.88 |
80.50 |
86.47 |
421758手 |
360020万 |
-0.56 |
-0.64% |
2021-01-15 |
92.68 |
96.88 |
83.90 |
87.03 |
628310手 |
574058万 |
-5.87 |
-6.32% |
2021-01-08 |
85.28 |
107.68 |
85.28 |
92.90 |
1003667手 |
975143万 |
9.88 |
11.90% |
2020-12-31 |
72.00 |
83.02 |
72.00 |
83.02 |
404504手 |
314116万 |
11.13 |
15.48% |
2020-12-25 |
78.14 |
82.88 |
71.12 |
71.89 |
524813手 |
405436万 |
-6.90 |
-8.76% |
2020-12-18 |
72.90 |
81.40 |
72.18 |
78.79 |
494823手 |
383150万 |
5.80 |
7.95% |
2020-12-11 |
71.40 |
74.21 |
69.71 |
72.99 |
354276手 |
255689万 |
1.89 |
2.66% |
2020-12-04 |
71.21 |
71.76 |
68.50 |
71.10 |
142069手 |
99584万 |
-0.66 |
-0.92% |
2020-11-27 |
75.22 |
76.90 |
70.39 |
71.76 |
207041手 |
151038万 |
-2.99 |
-4.00% |
2020-11-20 |
75.00 |
79.65 |
71.50 |
74.75 |
301495手 |
227223万 |
-1.54 |
-2.02% |
2020-11-13 |
72.50 |
83.00 |
71.25 |
76.29 |
493662手 |
378562万 |
3.79 |
5.23% |
2020-11-06 |
66.79 |
74.07 |
66.00 |
72.50 |
275731手 |
194267万 |
6.27 |
9.47% |
2020-10-30 |
68.70 |
75.89 |
65.88 |
66.23 |
297591手 |
209390万 |
-3.41 |
-4.90% |
2020-10-23 |
68.90 |
74.47 |
67.64 |
69.64 |
184369手 |
131355万 |
0.64 |
0.93% |
2020-10-16 |
66.05 |
72.35 |
65.87 |
69.00 |
167336手 |
116372万 |
2.96 |
4.48% |
2020-10-09 |
64.44 |
66.26 |
64.42 |
66.04 |
25800手 |
16918万 |
1.54 |
2.39% |
2020-09-30 |
62.49 |
65.66 |
62.23 |
64.50 |
78552手 |
50569万 |
2.29 |
3.68% |
2020-09-25 |
64.90 |
66.50 |
62.01 |
62.21 |
118106手 |
75762万 |
-2.85 |
-4.38% |
2020-09-18 |
66.66 |
66.90 |
62.62 |
65.06 |
144672手 |
94541万 |
-1.42 |
-2.14% |
2020-09-11 |
72.83 |
74.18 |
64.00 |
66.48 |
208645手 |
141553万 |
-7.35 |
-9.96% |
2020-09-04 |
73.64 |
80.00 |
71.11 |
73.83 |
281140手 |
208911万 |
0.31 |
0.42% |
2020-08-28 |
69.17 |
74.88 |
68.00 |
73.52 |
244546手 |
173733万 |
4.86 |
7.08% |
2020-08-21 |
65.02 |
70.14 |
65.02 |
68.66 |
311669手 |
212470万 |
3.96 |
6.12% |
2020-08-14 |
61.31 |
65.00 |
58.22 |
64.70 |
278861手 |
172646万 |
2.84 |
4.59% |
2020-08-07 |
64.40 |
66.00 |
60.58 |
61.86 |
284834手 |
180768万 |
-1.84 |
-2.89% |
2020-07-31 |
65.92 |
67.66 |
60.28 |
63.70 |
412873手 |
263949万 |
-2.30 |
-3.48% |
2020-07-24 |
71.32 |
71.50 |
65.00 |
66.00 |
327083手 |
224078万 |
-5.28 |
-7.41% |
2020-07-17 |
73.20 |
86.49 |
68.15 |
71.28 |
475390手 |
369003万 |
-1.82 |
-2.49% |
2020-07-10 |
61.50 |
77.90 |
61.50 |
73.10 |
418194手 |
282105万 |
10.71 |
17.17% |
2020-07-03 |
61.95 |
67.29 |
60.68 |
62.39 |
360916手 |
227526万 |
0.03 |
0.05% |
2020-06-24 |
56.29 |
64.50 |
55.09 |
62.36 |
197433手 |
118273万 |
5.91 |
10.47% |
2020-06-19 |
55.08 |
56.80 |
53.00 |
56.45 |
209746手 |
114797万 |
0.80 |
1.44% |
2020-06-12 |
53.00 |
57.99 |
52.51 |
55.65 |
261236手 |
143474万 |
2.95 |
5.60% |
2020-06-05 |
50.67 |
52.91 |
49.25 |
52.70 |
258314手 |
131377万 |
2.31 |
4.58% |
2020-05-29 |
47.69 |
50.50 |
46.60 |
50.39 |
215028手 |
105583万 |
2.85 |
6.00% |
2020-05-22 |
47.68 |
51.33 |
47.08 |
47.54 |
374861手 |
184747万 |
0.14 |
0.29% |
2020-05-15 |
45.86 |
48.93 |
44.20 |
47.40 |
433766手 |
202884万 |
1.54 |
3.36% |
2020-05-08 |
45.49 |
46.30 |
45.02 |
45.86 |
195541手 |
89019万 |
-0.24 |
-0.52% |
2020-04-30 |
45.99 |
47.94 |
44.20 |
46.10 |
343172手 |
157278万 |
-0.40 |
-0.86% |
2020-04-24 |
45.31 |
47.20 |
43.58 |
46.50 |
230592手 |
104570万 |
1.46 |
3.24% |
2020-04-17 |
44.02 |
46.39 |
43.21 |
45.04 |
172771手 |
77143万 |
0.55 |
1.24% |
2020-04-10 |
44.08 |
45.68 |
44.08 |
44.49 |
107147手 |
48103万 |
0.90 |
2.06% |
2020-04-03 |
41.92 |
44.25 |
41.78 |
43.59 |
155371手 |
67003万 |
0.48 |
1.11% |
2020-03-27 |
39.89 |
43.89 |
38.51 |
43.11 |
180020手 |
74469万 |
2.42 |
5.95% |
2020-03-20 |
44.56 |
44.84 |
39.10 |
40.69 |
195035手 |
81893万 |
-3.86 |
-8.66% |
2020-03-13 |
46.00 |
47.33 |
42.14 |
44.55 |
236301手 |
106675万 |
-2.54 |
-5.39% |
2020-03-06 |
44.88 |
49.10 |
44.71 |
47.09 |
235806手 |
110530万 |
2.11 |
4.69% |
2020-02-28 |
47.12 |
47.50 |
44.24 |
44.98 |
241425手 |
111768万 |
-2.44 |
-5.15% |
2020-02-21 |
45.64 |
48.00 |
45.30 |
47.42 |
253959手 |
119214万 |
1.48 |
3.22% |
2020-02-14 |
46.08 |
48.46 |
45.05 |
45.94 |
249961手 |
116816万 |
-0.14 |
-0.30% |
2020-02-07 |
46.25 |
46.25 |
43.00 |
46.08 |
289796手 |
129868万 |
-5.31 |
-10.33% |