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 |
34.72 |
35.50 |
33.70 |
35.43 |
42526手 |
14784万 |
0.67 |
1.93% |
2022-06-17 |
33.10 |
36.29 |
32.07 |
34.76 |
78485手 |
26897万 |
2.04 |
6.24% |
2022-06-10 |
33.10 |
35.88 |
31.70 |
32.72 |
95945手 |
32305万 |
-0.38 |
-1.15% |
2022-06-02 |
32.17 |
34.94 |
31.89 |
33.10 |
128050手 |
43432万 |
1.64 |
5.21% |
2022-05-27 |
30.99 |
33.79 |
30.99 |
31.46 |
72904手 |
23618万 |
0.35 |
1.12% |
2022-05-20 |
28.28 |
31.76 |
27.26 |
31.11 |
78409手 |
23200万 |
2.93 |
10.40% |
2022-05-13 |
26.85 |
29.56 |
26.58 |
28.18 |
66206手 |
18550万 |
0.92 |
3.38% |
2022-05-06 |
26.50 |
28.60 |
25.91 |
27.26 |
36100手 |
9940万 |
0.53 |
1.98% |
2022-04-29 |
27.50 |
27.50 |
21.50 |
26.73 |
112987手 |
27855万 |
-1.30 |
-4.64% |
2022-04-22 |
29.32 |
33.03 |
28.00 |
28.03 |
164841手 |
50851万 |
-1.30 |
-4.43% |
2022-04-15 |
29.79 |
33.53 |
28.00 |
29.33 |
135363手 |
42114万 |
-0.95 |
-3.14% |
2022-04-08 |
30.81 |
31.10 |
29.50 |
30.28 |
43287手 |
13118万 |
-0.44 |
-1.43% |
2022-04-01 |
30.51 |
31.11 |
29.61 |
30.72 |
50563手 |
15345万 |
-0.25 |
-0.81% |
2022-03-25 |
33.10 |
33.97 |
30.91 |
30.97 |
41532手 |
13368万 |
-2.45 |
-7.33% |
2022-03-18 |
36.29 |
36.42 |
29.60 |
33.42 |
99338手 |
32649万 |
-3.56 |
-9.63% |
2022-03-11 |
40.00 |
40.80 |
35.62 |
36.98 |
83651手 |
31782万 |
-3.11 |
-7.76% |
2022-03-04 |
37.32 |
41.37 |
35.85 |
40.09 |
124149手 |
48006万 |
2.54 |
6.76% |
2022-02-25 |
36.00 |
38.98 |
35.12 |
37.55 |
61809手 |
23089万 |
1.58 |
4.39% |
2022-02-18 |
35.60 |
36.80 |
34.00 |
35.97 |
21210手 |
7554万 |
0.37 |
1.04% |
2022-02-11 |
34.02 |
36.42 |
33.86 |
35.60 |
34433手 |
12224万 |
1.75 |
5.17% |
2022-01-28 |
34.63 |
36.50 |
33.50 |
33.85 |
30474手 |
10626万 |
-1.63 |
-4.59% |
2022-01-21 |
33.23 |
38.00 |
33.20 |
35.48 |
72606手 |
26199万 |
2.15 |
6.45% |
2022-01-14 |
34.35 |
35.68 |
32.67 |
33.33 |
36059手 |
12425万 |
-0.76 |
-2.23% |
2022-01-07 |
36.60 |
36.68 |
34.03 |
34.09 |
29123手 |
10207万 |
-2.23 |
-6.14% |
2021-12-31 |
37.16 |
37.50 |
34.55 |
36.32 |
51916手 |
18605万 |
-0.87 |
-2.34% |
2021-12-24 |
35.39 |
38.28 |
35.03 |
37.19 |
51200手 |
18836万 |
1.31 |
3.65% |
2021-12-17 |
36.80 |
38.58 |
35.68 |
35.88 |
57308手 |
21252万 |
-1.12 |
-3.03% |
2021-12-10 |
37.44 |
38.19 |
34.65 |
37.00 |
76945手 |
28049万 |
-0.44 |
-1.18% |
2021-12-03 |
40.01 |
41.70 |
37.12 |
37.44 |
81351手 |
31982万 |
-3.08 |
-7.60% |
2021-11-26 |
37.20 |
41.29 |
36.82 |
40.52 |
136102手 |
53649万 |
3.22 |
8.63% |
2021-11-19 |
34.72 |
38.31 |
34.72 |
37.30 |
89536手 |
33150万 |
2.37 |
6.79% |
2021-11-12 |
35.99 |
39.11 |
34.34 |
34.93 |
100398手 |
35995万 |
-3.02 |
-7.96% |
2021-11-05 |
33.80 |
39.50 |
33.06 |
37.95 |
126481手 |
45426万 |
3.74 |
10.93% |
2021-10-29 |
32.44 |
35.76 |
30.79 |
34.21 |
78309手 |
25922万 |
0.57 |
1.69% |
2021-10-22 |
35.54 |
36.05 |
33.33 |
33.64 |
60157手 |
20836万 |
-1.91 |
-5.37% |
2021-10-15 |
33.40 |
36.39 |
31.90 |
35.55 |
67592手 |
23020万 |
2.18 |
6.53% |
2021-10-08 |
33.62 |
34.36 |
32.75 |
33.37 |
15692手 |
5208万 |
-0.49 |
-1.45% |
2021-09-30 |
34.89 |
35.10 |
31.98 |
33.86 |
91148手 |
30230万 |
-0.31 |
-0.91% |
2021-09-24 |
37.20 |
37.48 |
34.10 |
34.17 |
50127手 |
17801万 |
-3.16 |
-8.46% |
2021-09-17 |
39.69 |
40.88 |
36.70 |
37.33 |
94246手 |
36315万 |
-2.55 |
-6.39% |
2021-09-10 |
42.53 |
42.87 |
37.77 |
39.88 |
98307手 |
39089万 |
-2.82 |
-6.60% |
2021-09-03 |
41.50 |
45.00 |
40.01 |
42.70 |
95503手 |
40778万 |
0.69 |
1.64% |
2021-08-27 |
37.16 |
45.46 |
37.16 |
42.01 |
120212手 |
49974万 |
4.94 |
13.33% |
2021-08-20 |
42.15 |
42.15 |
36.30 |
37.07 |
75931手 |
29616万 |
-4.53 |
-10.89% |
2021-08-13 |
42.20 |
44.94 |
40.86 |
41.60 |
81178手 |
34767万 |
-0.60 |
-1.42% |
2021-08-06 |
44.51 |
46.84 |
41.60 |
42.20 |
78733手 |
34949万 |
-2.94 |
-6.51% |
2021-07-30 |
47.30 |
47.94 |
42.85 |
45.14 |
98823手 |
44947万 |
-2.44 |
-5.13% |
2021-07-23 |
49.95 |
52.38 |
46.93 |
47.58 |
126518手 |
62944万 |
-2.67 |
-5.31% |
2021-07-16 |
49.45 |
54.98 |
46.80 |
50.25 |
149225手 |
74919万 |
1.24 |
2.53% |
2021-07-09 |
49.72 |
51.99 |
47.58 |
49.01 |
120225手 |
59376万 |
-0.98 |
-1.96% |
2021-07-02 |
46.41 |
55.18 |
45.91 |
49.99 |
151891手 |
77825万 |
4.07 |
8.86% |
2021-06-25 |
47.75 |
49.32 |
44.73 |
45.92 |
80696手 |
37638万 |
-1.85 |
-3.87% |
2021-06-18 |
66.06 |
69.60 |
45.99 |
47.77 |
74560手 |
41470万 |
-18.32 |
-27.72% |
2021-06-11 |
60.65 |
70.90 |
60.65 |
66.09 |
124799手 |
84544万 |
5.61 |
9.28% |
2021-06-04 |
59.29 |
61.81 |
58.08 |
60.48 |
68931手 |
41504万 |
1.49 |
2.53% |
2021-05-28 |
61.60 |
62.49 |
57.90 |
58.99 |
73173手 |
43710万 |
-2.51 |
-4.08% |
2021-05-21 |
65.33 |
71.20 |
60.00 |
61.50 |
111698手 |
73591万 |
-3.94 |
-6.02% |
2021-05-14 |
64.44 |
68.80 |
62.00 |
65.44 |
90320手 |
58816万 |
1.75 |
2.75% |
2021-05-07 |
67.60 |
72.30 |
63.51 |
63.69 |
48108手 |
32387万 |
-3.31 |
-4.94% |
2021-04-30 |
65.33 |
68.38 |
62.91 |
67.00 |
105820手 |
69884万 |
2.04 |
3.14% |
2021-04-23 |
52.01 |
72.50 |
52.00 |
64.96 |
197365手 |
124578万 |
13.66 |
26.63% |
2021-04-16 |
53.28 |
54.38 |
48.51 |
51.30 |
69917手 |
35835万 |
-2.33 |
-4.34% |
2021-04-09 |
47.54 |
54.50 |
47.10 |
53.63 |
55926手 |
28677万 |
5.85 |
12.24% |
2021-04-02 |
49.98 |
50.50 |
47.34 |
47.78 |
40286手 |
19653万 |
-1.58 |
-3.20% |
2021-03-26 |
47.00 |
49.78 |
45.96 |
49.36 |
45599手 |
21878万 |
2.36 |
5.02% |
2021-03-19 |
46.70 |
48.64 |
45.83 |
47.00 |
40254手 |
19008万 |
0.11 |
0.23% |
2021-03-12 |
50.23 |
52.01 |
46.35 |
46.89 |
71005手 |
34657万 |
-3.29 |
-6.56% |
2021-03-05 |
46.60 |
51.08 |
46.57 |
50.18 |
78439手 |
38451万 |
4.36 |
9.52% |
2021-02-26 |
59.00 |
59.29 |
45.79 |
45.82 |
136829手 |
71566万 |
-13.18 |
-22.34% |
2021-02-19 |
56.43 |
61.64 |
54.00 |
59.00 |
79552手 |
46478万 |
3.80 |
6.88% |
2021-02-10 |
52.90 |
55.20 |
47.77 |
55.20 |
123637手 |
63236万 |
2.12 |
3.99% |
2021-02-05 |
43.00 |
53.08 |
40.54 |
53.08 |
117014手 |
56170万 |
10.68 |
25.19% |
2021-01-29 |
45.98 |
47.20 |
41.80 |
42.40 |
51290手 |
23005万 |
-3.58 |
-7.79% |
2021-01-22 |
42.80 |
47.35 |
41.61 |
45.98 |
75103手 |
33535万 |
4.96 |
12.09% |
2021-01-15 |
43.34 |
45.30 |
40.01 |
41.02 |
81865手 |
34836万 |
-2.43 |
-5.59% |
2021-01-08 |
46.85 |
50.17 |
42.25 |
43.45 |
84005手 |
39391万 |
-3.79 |
-8.02% |
2020-12-31 |
47.18 |
50.78 |
44.77 |
47.24 |
79130手 |
37390万 |
-0.41 |
-0.86% |
2020-12-25 |
45.60 |
52.27 |
45.40 |
47.65 |
134236手 |
66690万 |
1.69 |
3.68% |
2020-12-18 |
49.26 |
51.31 |
44.68 |
45.96 |
130536手 |
62548万 |
-4.12 |
-8.23% |
2020-12-11 |
45.20 |
52.57 |
44.45 |
50.08 |
167629手 |
79462万 |
6.06 |
13.77% |
2020-12-04 |
43.50 |
44.02 |
39.99 |
44.02 |
61385手 |
25782万 |
0.52 |
1.20% |
2020-11-27 |
41.94 |
46.80 |
41.49 |
43.50 |
124389手 |
55079万 |
1.73 |
4.14% |
2020-11-20 |
39.57 |
42.36 |
36.96 |
41.77 |
140254手 |
54923万 |
1.52 |
3.78% |
2020-11-13 |
37.79 |
40.26 |
34.92 |
40.25 |
123242手 |
46641万 |
2.45 |
6.48% |
2020-11-06 |
37.58 |
40.39 |
36.81 |
37.80 |
77189手 |
29640万 |
0.22 |
0.58% |
2020-10-30 |
38.21 |
40.80 |
35.51 |
37.58 |
105798手 |
40111万 |
-0.52 |
-1.36% |
2020-10-23 |
38.48 |
39.40 |
37.03 |
38.10 |
87096手 |
33255万 |
-0.25 |
-0.65% |
2020-10-16 |
39.50 |
41.12 |
36.80 |
38.35 |
167601手 |
65400万 |
-0.94 |
-2.39% |
2020-10-09 |
39.69 |
40.91 |
39.27 |
39.29 |
17887手 |
7124万 |
0.14 |
0.36% |
2020-09-30 |
42.79 |
42.80 |
38.26 |
39.15 |
50259手 |
20128万 |
-3.30 |
-7.77% |
2020-09-25 |
47.00 |
47.00 |
41.20 |
42.45 |
96611手 |
42161万 |
-4.95 |
-10.44% |
2020-09-18 |
47.34 |
50.68 |
44.11 |
47.40 |
75883手 |
35591万 |
0.20 |
0.42% |
2020-09-11 |
54.10 |
54.10 |
45.14 |
47.20 |
120308手 |
59287万 |
-7.50 |
-13.71% |
2020-09-04 |
49.24 |
57.30 |
46.80 |
54.70 |
188622手 |
98286万 |
6.89 |
14.41% |
2020-08-28 |
56.49 |
65.22 |
46.57 |
47.81 |
286358手 |
159827万 |
-6.09 |
-11.30% |
2020-08-21 |
40.52 |
53.90 |
40.00 |
53.90 |
226539手 |
105242万 |
13.81 |
34.45% |
2020-08-14 |
37.80 |
41.54 |
35.67 |
40.09 |
101842手 |
39230万 |
2.10 |
5.53% |
2020-08-07 |
35.00 |
38.50 |
33.54 |
37.99 |
66182手 |
23301万 |
3.51 |
10.18% |
2020-07-31 |
32.00 |
34.55 |
31.31 |
34.48 |
57401手 |
19031万 |
2.58 |
8.09% |
2020-07-24 |
29.39 |
33.64 |
29.39 |
31.90 |
81256手 |
26099万 |
2.20 |
7.41% |
2020-07-17 |
29.17 |
32.08 |
28.59 |
29.70 |
69958手 |
21313万 |
0.61 |
2.10% |
2020-07-10 |
28.25 |
29.58 |
28.16 |
29.09 |
62079手 |
17938万 |
0.84 |
2.97% |
2020-07-03 |
28.76 |
29.18 |
27.91 |
28.25 |
45676手 |
12977万 |
-0.52 |
-1.81% |
2020-06-24 |
26.80 |
28.98 |
26.33 |
28.77 |
52469手 |
14663万 |
1.87 |
6.95% |
2020-06-19 |
26.39 |
27.43 |
25.88 |
26.90 |
37329手 |
9949万 |
0.32 |
1.20% |
2020-06-12 |
27.49 |
27.53 |
25.51 |
26.58 |
53230手 |
14254万 |
-0.38 |
-1.41% |
2020-06-05 |
25.29 |
28.99 |
25.12 |
26.96 |
87528手 |
23436万 |
1.56 |
6.14% |
2020-05-29 |
23.03 |
25.58 |
23.02 |
25.40 |
51793手 |
12705万 |
2.10 |
9.01% |
2020-05-22 |
24.50 |
24.50 |
22.91 |
23.30 |
39394手 |
9331万 |
-1.01 |
-4.16% |
2020-05-15 |
23.24 |
24.78 |
22.53 |
24.31 |
38627手 |
9127万 |
1.11 |
4.78% |
2020-05-08 |
22.31 |
23.76 |
21.00 |
23.20 |
30450手 |
6991万 |
0.81 |
3.62% |
2020-04-30 |
20.81 |
22.48 |
20.00 |
22.39 |
44381手 |
9647万 |
1.40 |
6.67% |
2020-04-24 |
20.90 |
21.53 |
20.76 |
20.99 |
14522手 |
3059万 |
0.10 |
0.48% |
2020-04-17 |
20.56 |
21.30 |
20.48 |
20.89 |
17312手 |
3625万 |
0.33 |
1.60% |
2020-04-10 |
20.10 |
24.00 |
19.83 |
20.56 |
28643手 |
6127万 |
0.75 |
3.79% |
2020-04-03 |
21.30 |
22.03 |
19.54 |
19.81 |
33644手 |
6932万 |
-1.16 |
-5.53% |
2020-03-27 |
19.95 |
22.00 |
19.81 |
20.97 |
22680手 |
4676万 |
0.42 |
2.04% |
2020-03-20 |
21.65 |
22.24 |
19.87 |
20.55 |
24803手 |
5152万 |
-0.98 |
-4.55% |
2020-03-13 |
22.29 |
23.68 |
20.31 |
21.53 |
39887手 |
8871万 |
-1.17 |
-5.15% |
2020-03-06 |
20.97 |
22.98 |
20.75 |
22.70 |
31670手 |
6959万 |
1.70 |
8.10% |
2020-02-28 |
22.27 |
22.40 |
20.42 |
21.00 |
23802手 |
5149万 |
-1.37 |
-6.12% |
2020-02-21 |
19.99 |
22.50 |
19.95 |
22.37 |
30755手 |
6606万 |
2.45 |
12.30% |
2020-02-14 |
19.47 |
20.71 |
19.22 |
19.92 |
28474手 |
5693万 |
0.45 |
2.31% |
2020-02-07 |
20.25 |
20.25 |
18.24 |
19.47 |
38395手 |
7353万 |
-3.03 |
-13.47% |
2020-01-23 |
23.01 |
23.71 |
22.09 |
22.50 |
35603手 |
8207万 |
-1.77 |
-7.29% |
2020-01-17 |
24.70 |
25.28 |
24.25 |
24.27 |
29577手 |
7318万 |
-0.87 |
-3.46% |
2020-01-10 |
24.26 |
26.53 |
24.25 |
25.14 |
53565手 |
13543万 |
0.68 |
2.78% |
2020-01-03 |
24.18 |
24.52 |
24.11 |
24.46 |
15889手 |
3861万 |
0.13 |
0.53% |
2019-12-31 |
24.30 |
24.59 |
23.16 |
24.33 |
53318手 |
12748万 |
0.41 |
1.71% |
2019-12-27 |
22.71 |
24.94 |
22.49 |
23.92 |
38225手 |
8921万 |
1.10 |
4.82% |
2019-12-20 |
22.26 |
22.98 |
22.16 |
22.82 |
22909手 |
5171万 |
0.65 |
2.93% |
2019-12-13 |
22.21 |
22.36 |
21.92 |
22.17 |
16442手 |
3633万 |
0.01 |
0.04% |
2019-12-06 |
21.80 |
22.19 |
21.60 |
22.16 |
10275手 |
2257万 |
0.45 |
2.07% |
2019-11-29 |
22.89 |
22.89 |
21.55 |
21.71 |
17140手 |
3756万 |
-1.05 |
-4.61% |
2019-11-22 |
22.78 |
23.33 |
22.54 |
22.76 |
16464手 |
3770万 |
-0.12 |
-0.52% |
2019-11-15 |
23.91 |
23.99 |
22.81 |
22.88 |
20040手 |
4670万 |
-1.15 |
-4.79% |
2019-11-08 |
23.59 |
24.35 |
23.58 |
24.03 |
29907手 |
7183万 |
0.29 |
1.22% |
2019-11-01 |
23.46 |
24.30 |
23.18 |
23.74 |
24233手 |
5730万 |
0.27 |
1.15% |
2019-10-25 |
23.43 |
23.75 |
23.08 |
23.47 |
15617手 |
3657万 |
0.06 |
0.26% |
2019-10-18 |
24.37 |
24.46 |
23.36 |
23.41 |
19469手 |
4682万 |
-0.67 |
-2.78% |
2019-10-11 |
23.26 |
24.39 |
23.03 |
24.08 |
21483手 |
5122万 |
0.89 |
3.84% |
2019-09-30 |
23.10 |
23.49 |
23.04 |
23.19 |
8196手 |
1904万 |
-0.63 |
-2.65% |
2019-09-27 |
24.05 |
24.38 |
23.10 |
23.82 |
25107手 |
5974万 |
-0.37 |
-1.53% |
2019-09-20 |
24.24 |
24.62 |
23.60 |
24.19 |
23376手 |
5633万 |
0.02 |
0.08% |
2019-09-12 |
23.80 |
24.36 |
23.69 |
24.17 |
20776手 |
4990万 |
0.50 |
2.11% |
2019-09-06 |
23.04 |
23.80 |
23.01 |
23.67 |
20942手 |
4916万 |
0.63 |
2.73% |
2019-08-30 |
23.40 |
23.76 |
23.01 |
23.04 |
24004手 |
5636万 |
-0.71 |
-2.99% |
2019-08-23 |
23.38 |
23.92 |
23.38 |
23.75 |
19180手 |
4548万 |
0.44 |
1.89% |
2019-08-16 |
23.13 |
23.70 |
22.49 |
23.31 |
12950手 |
3003万 |
0.16 |
0.69% |