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 |
2022-05-16 |
28.96 |
29.09 |
28.32 |
28.66 |
23977手 |
6866万 |
0.06 |
0.21% |
2022-05-13 |
28.00 |
29.23 |
27.40 |
28.60 |
191196手 |
54302万 |
-0.26 |
-0.90% |
2022-05-06 |
26.50 |
29.04 |
25.81 |
28.86 |
152056手 |
42701万 |
2.46 |
9.32% |
2022-04-29 |
25.60 |
26.84 |
22.90 |
26.40 |
323912手 |
80491万 |
0.37 |
1.42% |
2022-04-22 |
27.50 |
28.10 |
25.20 |
26.03 |
151247手 |
40683万 |
-1.63 |
-5.89% |
2022-04-15 |
28.60 |
28.72 |
27.18 |
27.66 |
123611手 |
34567万 |
-0.94 |
-3.29% |
2022-04-08 |
29.97 |
30.59 |
28.58 |
28.60 |
80835手 |
23867万 |
-1.38 |
-4.60% |
2022-04-01 |
31.02 |
31.48 |
29.06 |
29.98 |
188955手 |
57233万 |
-1.12 |
-3.60% |
2022-03-25 |
31.53 |
33.45 |
31.04 |
31.10 |
157759手 |
50583万 |
-0.26 |
-0.83% |
2022-03-18 |
36.29 |
36.50 |
28.51 |
31.36 |
435732手 |
141283万 |
-2.58 |
-7.60% |
2022-03-11 |
35.31 |
35.31 |
30.12 |
33.94 |
279335手 |
90467万 |
-1.44 |
-4.07% |
2022-03-04 |
36.05 |
36.39 |
34.65 |
35.38 |
144227手 |
50957万 |
-0.97 |
-2.67% |
2022-02-25 |
36.89 |
37.77 |
35.61 |
36.35 |
115984手 |
42325万 |
-0.61 |
-1.65% |
2022-02-18 |
36.45 |
38.09 |
35.75 |
36.96 |
133982手 |
49529万 |
0.52 |
1.43% |
2022-02-11 |
38.00 |
39.27 |
36.39 |
36.44 |
158401手 |
59966万 |
-0.56 |
-1.51% |
2022-01-28 |
39.38 |
41.80 |
36.86 |
37.00 |
154508手 |
60761万 |
-2.50 |
-6.33% |
2022-01-21 |
42.26 |
43.40 |
39.30 |
39.50 |
210725手 |
87687万 |
-3.35 |
-7.82% |
2022-01-14 |
43.10 |
44.36 |
40.53 |
42.85 |
287511手 |
121825万 |
-0.23 |
-0.53% |
2022-01-07 |
42.60 |
45.30 |
41.83 |
43.08 |
377782手 |
164438万 |
0.97 |
2.30% |
2021-12-31 |
36.53 |
42.65 |
36.53 |
42.11 |
664758手 |
269822万 |
5.69 |
15.62% |
2021-12-24 |
35.88 |
36.86 |
35.50 |
36.42 |
137109手 |
49557万 |
0.43 |
1.20% |
2021-12-17 |
38.19 |
39.30 |
35.65 |
35.99 |
227994手 |
85169万 |
-2.26 |
-5.91% |
2021-12-10 |
34.00 |
38.49 |
33.76 |
38.25 |
301044手 |
110103万 |
4.27 |
12.57% |
2021-12-03 |
35.93 |
36.40 |
33.12 |
33.98 |
199875手 |
69462万 |
-1.97 |
-5.48% |
2021-11-26 |
36.20 |
37.05 |
35.16 |
35.95 |
206578手 |
74243万 |
-0.15 |
-0.42% |
2021-11-19 |
38.01 |
38.40 |
35.48 |
36.10 |
201788手 |
74309万 |
-1.41 |
-3.76% |
2021-11-12 |
39.50 |
39.50 |
37.29 |
37.51 |
162676手 |
62377万 |
-2.07 |
-5.23% |
2021-11-05 |
35.36 |
39.95 |
34.82 |
39.58 |
190195手 |
72720万 |
4.21 |
11.90% |
2021-10-29 |
42.90 |
43.45 |
34.10 |
35.37 |
182118手 |
69936万 |
-7.53 |
-17.55% |
2021-10-22 |
45.79 |
45.79 |
42.10 |
42.90 |
133084手 |
57885万 |
-3.22 |
-6.98% |
2021-10-15 |
43.64 |
48.93 |
43.39 |
46.12 |
242876手 |
113465万 |
2.53 |
5.80% |
2021-10-08 |
42.50 |
43.98 |
42.11 |
43.59 |
28280手 |
12223万 |
1.18 |
2.78% |
2021-09-30 |
42.51 |
44.38 |
41.15 |
42.41 |
125674手 |
53551万 |
-0.06 |
-0.14% |
2021-09-24 |
43.18 |
43.40 |
41.50 |
42.47 |
84508手 |
35815万 |
-0.89 |
-2.05% |
2021-09-17 |
43.32 |
43.70 |
41.11 |
43.36 |
161573手 |
68462万 |
0.03 |
0.07% |
2021-09-10 |
45.89 |
47.15 |
43.18 |
43.33 |
201752手 |
92077万 |
-2.67 |
-5.80% |
2021-09-03 |
43.60 |
48.05 |
43.00 |
46.00 |
350951手 |
159181万 |
1.40 |
3.14% |
2021-08-27 |
49.00 |
50.65 |
43.98 |
44.60 |
265864手 |
127590万 |
-3.78 |
-7.81% |
2021-08-20 |
47.72 |
51.80 |
47.07 |
48.38 |
344345手 |
168009万 |
0.73 |
1.53% |
2021-08-13 |
39.73 |
48.61 |
39.73 |
47.65 |
502208手 |
232367万 |
7.68 |
19.21% |
2021-08-06 |
42.52 |
43.94 |
39.16 |
39.97 |
260922手 |
109207万 |
-2.51 |
-5.91% |
2021-07-30 |
42.67 |
42.95 |
38.68 |
42.48 |
264986手 |
109453万 |
-0.21 |
-0.49% |
2021-07-23 |
44.49 |
46.72 |
42.01 |
42.69 |
333480手 |
146923万 |
-1.96 |
-4.39% |
2021-07-16 |
47.59 |
47.59 |
44.31 |
44.65 |
237899手 |
108511万 |
-2.25 |
-4.80% |
2021-07-09 |
50.22 |
50.60 |
46.22 |
46.90 |
171647手 |
82435万 |
-3.78 |
-7.46% |
2021-07-02 |
51.50 |
52.76 |
50.22 |
50.68 |
165292手 |
85016万 |
-1.12 |
-2.16% |
2021-06-25 |
50.80 |
53.00 |
49.68 |
51.80 |
218406手 |
111633万 |
1.32 |
2.62% |
2021-06-18 |
53.57 |
56.11 |
50.25 |
50.48 |
190579手 |
100864万 |
-3.09 |
-5.77% |
2021-06-11 |
69.73 |
70.90 |
53.50 |
53.57 |
255824手 |
158078万 |
-17.46 |
-24.58% |
2021-06-04 |
74.23 |
76.58 |
70.68 |
71.03 |
154030手 |
113367万 |
-3.19 |
-4.30% |
2021-05-28 |
71.30 |
75.91 |
69.69 |
74.22 |
175446手 |
126599万 |
3.21 |
4.52% |
2021-05-21 |
71.90 |
74.76 |
70.40 |
71.01 |
158965手 |
115038万 |
-0.51 |
-0.71% |
2021-05-14 |
71.63 |
73.30 |
70.00 |
71.52 |
185183手 |
132735万 |
-0.16 |
-0.22% |
2021-05-07 |
75.34 |
75.50 |
71.45 |
71.68 |
63588手 |
46592万 |
-3.94 |
-5.21% |
2021-04-30 |
79.74 |
80.55 |
73.60 |
75.62 |
184889手 |
142186万 |
-4.33 |
-5.42% |
2021-04-23 |
71.96 |
81.68 |
69.87 |
79.95 |
289105手 |
217803万 |
8.20 |
11.43% |
2021-04-16 |
84.60 |
84.60 |
71.30 |
71.75 |
273350手 |
210587万 |
-13.06 |
-15.40% |
2021-04-09 |
84.56 |
89.47 |
82.56 |
84.81 |
93320手 |
80043万 |
0.39 |
0.46% |
2021-04-02 |
82.42 |
86.81 |
80.91 |
84.42 |
87970手 |
74144万 |
2.17 |
2.64% |
2021-03-26 |
80.40 |
84.17 |
79.68 |
82.25 |
112913手 |
92432万 |
1.85 |
2.30% |
2021-03-19 |
76.99 |
82.00 |
74.21 |
80.40 |
148644手 |
115430万 |
4.00 |
5.24% |
2021-03-12 |
83.54 |
83.80 |
74.17 |
76.40 |
165355手 |
128859万 |
-6.10 |
-7.39% |
2021-03-05 |
86.98 |
89.28 |
80.08 |
82.50 |
144007手 |
122978万 |
-3.56 |
-4.14% |
2021-02-26 |
93.14 |
93.68 |
84.72 |
86.06 |
114045手 |
102159万 |
-7.15 |
-7.67% |
2021-02-19 |
97.10 |
97.79 |
89.80 |
93.21 |
79455手 |
73121万 |
-3.64 |
-3.76% |
2021-02-10 |
95.00 |
99.00 |
94.10 |
96.85 |
97259手 |
93874万 |
1.93 |
2.03% |
2021-02-05 |
99.10 |
101.49 |
93.40 |
94.92 |
142122手 |
137951万 |
-4.18 |
-4.22% |
2021-01-29 |
99.33 |
106.50 |
97.12 |
99.10 |
167594手 |
170362万 |
-0.10 |
-0.10% |
2021-01-22 |
89.69 |
100.77 |
87.50 |
99.20 |
194982手 |
183795万 |
9.60 |
10.71% |
2021-01-15 |
78.00 |
94.76 |
76.53 |
89.60 |
311106手 |
270765万 |
11.26 |
14.37% |
2021-01-08 |
77.73 |
82.69 |
76.09 |
78.34 |
240296手 |
189864万 |
-0.01 |
-0.01% |
2020-12-31 |
81.00 |
81.79 |
76.63 |
78.35 |
158672手 |
125217万 |
-2.60 |
-3.21% |
2020-12-25 |
77.49 |
81.16 |
76.02 |
80.95 |
188253手 |
147175万 |
2.26 |
2.87% |
2020-12-18 |
80.36 |
85.25 |
75.38 |
78.69 |
239158手 |
191770万 |
-0.17 |
-0.22% |
2020-12-11 |
86.50 |
88.90 |
77.27 |
78.86 |
214324手 |
178415万 |
-7.64 |
-8.83% |
2020-12-04 |
90.00 |
90.00 |
81.90 |
86.50 |
141414手 |
121228万 |
-1.72 |
-1.95% |
2020-11-27 |
89.40 |
90.25 |
83.60 |
88.22 |
152825手 |
132894万 |
-0.58 |
-0.65% |
2020-11-20 |
99.20 |
99.20 |
86.60 |
88.80 |
149963手 |
137567万 |
-10.40 |
-10.48% |
2020-11-13 |
96.04 |
99.44 |
92.16 |
99.20 |
143663手 |
137042万 |
3.55 |
3.71% |
2020-11-06 |
92.43 |
97.16 |
92.01 |
95.65 |
190343手 |
180863万 |
1.15 |
1.22% |
2020-10-30 |
83.27 |
95.50 |
80.29 |
94.50 |
184910手 |
165372万 |
10.72 |
12.79% |
2020-10-23 |
86.63 |
89.92 |
82.73 |
83.78 |
141273手 |
121202万 |
-2.45 |
-2.84% |
2020-10-16 |
81.82 |
88.55 |
81.18 |
86.23 |
171463手 |
146875万 |
4.43 |
5.42% |
2020-10-09 |
84.00 |
84.97 |
79.05 |
81.80 |
37277手 |
30288万 |
-0.66 |
-0.80% |
2020-09-30 |
82.75 |
83.50 |
80.10 |
82.46 |
104994手 |
85886万 |
0.07 |
0.09% |
2020-09-25 |
78.48 |
83.88 |
77.86 |
82.39 |
157871手 |
128690万 |
3.84 |
4.89% |
2020-09-18 |
83.50 |
85.54 |
75.85 |
78.55 |
204540手 |
164651万 |
-4.05 |
-4.90% |
2020-09-11 |
86.02 |
86.10 |
77.00 |
82.60 |
167369手 |
136312万 |
-1.58 |
-1.88% |
2020-09-04 |
83.76 |
90.50 |
81.00 |
84.18 |
234779手 |
202787万 |
0.98 |
1.18% |
2020-08-28 |
78.53 |
84.82 |
76.67 |
83.20 |
224629手 |
181550万 |
5.80 |
7.49% |
2020-08-21 |
71.05 |
78.63 |
70.39 |
77.40 |
227340手 |
171324万 |
7.01 |
9.96% |
2020-08-14 |
71.31 |
75.50 |
67.50 |
70.39 |
197169手 |
139478万 |
-2.12 |
-2.92% |
2020-08-07 |
77.33 |
78.29 |
70.80 |
72.51 |
208567手 |
153855万 |
-3.99 |
-5.22% |
2020-07-31 |
72.02 |
78.50 |
70.00 |
76.50 |
285737手 |
211962万 |
3.75 |
5.16% |
2020-07-24 |
73.75 |
79.28 |
68.89 |
72.75 |
291753手 |
215787万 |
-1.00 |
-1.36% |
2020-07-17 |
75.75 |
80.80 |
71.11 |
73.75 |
292974手 |
223688万 |
-2.11 |
-2.78% |
2020-07-10 |
74.00 |
77.68 |
71.18 |
75.86 |
339491手 |
251760万 |
0.86 |
1.15% |
2020-07-03 |
75.52 |
81.45 |
71.18 |
75.00 |
303472手 |
228342万 |
-0.90 |
-1.19% |
2020-06-24 |
76.88 |
78.60 |
74.46 |
75.90 |
92901手 |
70896万 |
-1.52 |
-1.96% |
2020-06-19 |
85.00 |
89.97 |
71.87 |
77.42 |
172662手 |
137788万 |
-6.58 |
-7.83% |
2020-06-12 |
80.00 |
84.90 |
77.97 |
84.00 |
113369手 |
92584万 |
4.21 |
5.28% |
2020-06-05 |
81.40 |
84.00 |
77.68 |
79.79 |
120264手 |
96555万 |
-1.38 |
-1.70% |
2020-05-29 |
75.08 |
82.90 |
74.00 |
81.17 |
119570手 |
92639万 |
6.09 |
8.11% |
2020-05-22 |
69.48 |
78.62 |
68.16 |
75.08 |
139970手 |
104878万 |
5.98 |
8.65% |
2020-05-15 |
69.47 |
72.55 |
66.83 |
69.10 |
186959手 |
130253万 |
-0.13 |
-0.19% |
2020-05-08 |
64.50 |
70.98 |
63.03 |
69.23 |
178967手 |
121676万 |
3.55 |
5.41% |
2020-04-30 |
66.07 |
75.06 |
63.08 |
65.68 |
224391手 |
154778万 |
-0.42 |
-0.64% |
2020-04-24 |
64.18 |
68.79 |
63.31 |
66.10 |
95394手 |
63129万 |
1.66 |
2.58% |
2020-04-17 |
64.77 |
66.20 |
62.09 |
64.44 |
128395手 |
82113万 |
0.39 |
0.61% |
2020-04-10 |
65.00 |
65.68 |
61.23 |
64.05 |
100779手 |
64167万 |
0.17 |
0.27% |
2020-04-03 |
61.62 |
65.82 |
60.14 |
63.88 |
141139手 |
88025万 |
1.98 |
3.20% |
2020-03-27 |
57.02 |
63.13 |
57.00 |
61.90 |
156554手 |
94037万 |
3.75 |
6.45% |
2020-03-20 |
54.89 |
58.15 |
50.68 |
58.15 |
169173手 |
91423万 |
3.25 |
5.92% |
2020-03-13 |
60.00 |
61.30 |
52.91 |
54.90 |
162789手 |
93439万 |
-5.25 |
-8.73% |
2020-03-06 |
53.75 |
60.50 |
53.75 |
60.15 |
223354手 |
129104万 |
6.50 |
12.12% |
2020-02-28 |
55.17 |
55.65 |
52.40 |
53.65 |
179656手 |
96841万 |
-1.06 |
-1.94% |
2020-02-21 |
55.30 |
57.14 |
53.02 |
54.71 |
195883手 |
108036万 |
-0.29 |
-0.53% |
2020-02-14 |
59.00 |
60.17 |
54.60 |
55.00 |
162376手 |
92396万 |
-4.51 |
-7.58% |
2020-02-07 |
59.30 |
63.00 |
55.00 |
59.51 |
307203手 |
179164万 |
1.34 |
2.30% |
2020-01-23 |
53.04 |
59.50 |
52.50 |
58.17 |
202216手 |
114914万 |
5.64 |
10.74% |
2020-01-17 |
53.24 |
53.60 |
51.25 |
52.53 |
145689手 |
76320万 |
-1.18 |
-2.20% |
2020-01-10 |
51.52 |
54.95 |
50.55 |
53.71 |
144906手 |
76162万 |
2.09 |
4.05% |
2020-01-03 |
52.32 |
53.50 |
51.10 |
51.62 |
48918手 |
25563万 |
-0.63 |
-1.21% |
2019-12-31 |
40.00 |
52.50 |
37.61 |
52.25 |
85176手 |
40971万 |
1.64 |
3.24% |
2019-12-27 |
49.67 |
51.55 |
48.00 |
50.61 |
124421手 |
62129万 |
0.81 |
1.63% |
2019-12-20 |
50.89 |
51.55 |
48.50 |
49.80 |
129100手 |
64928万 |
-1.09 |
-2.14% |
2019-12-13 |
52.45 |
52.87 |
50.01 |
50.89 |
107208手 |
54233万 |
-1.34 |
-2.57% |
2019-12-06 |
50.99 |
53.50 |
49.03 |
52.23 |
156392手 |
80201万 |
1.16 |
2.27% |
2019-11-29 |
52.19 |
53.30 |
48.32 |
51.07 |
212167手 |
107677万 |
-1.37 |
-2.61% |
2019-11-22 |
50.58 |
55.44 |
50.50 |
52.44 |
169870手 |
90371万 |
1.84 |
3.64% |
2019-11-15 |
52.48 |
53.85 |
50.05 |
50.60 |
164198手 |
85911万 |
-2.19 |
-4.15% |
2019-11-08 |
57.53 |
58.99 |
52.76 |
52.79 |
206942手 |
115284万 |
-3.89 |
-6.86% |
2019-11-01 |
57.70 |
59.91 |
53.52 |
56.68 |
169109手 |
96329万 |
-2.00 |
-3.41% |
2019-10-25 |
60.02 |
60.58 |
56.63 |
58.68 |
102703手 |
59956万 |
-1.36 |
-2.27% |
2019-10-18 |
59.66 |
61.66 |
58.99 |
60.04 |
132137手 |
79512万 |
0.49 |
0.82% |
2019-10-11 |
57.50 |
62.00 |
57.31 |
59.55 |
139252手 |
83565万 |
2.38 |
4.16% |
2019-09-30 |
57.13 |
57.77 |
56.38 |
57.17 |
12224手 |
6996万 |
0.04 |
0.07% |
2019-09-27 |
57.90 |
59.25 |
56.00 |
57.13 |
109540手 |
63309万 |
-1.02 |
-1.75% |
2019-09-20 |
57.60 |
59.80 |
55.09 |
58.15 |
142855手 |
82112万 |
1.21 |
2.12% |
2019-09-12 |
59.39 |
59.68 |
54.99 |
56.94 |
96304手 |
55328万 |
-2.05 |
-3.48% |
2019-09-06 |
57.47 |
59.48 |
56.71 |
58.99 |
129477手 |
75442万 |
0.39 |
0.67% |
2019-08-30 |
52.30 |
59.49 |
51.58 |
58.60 |
159321手 |
89467万 |
5.74 |
10.86% |
2019-08-23 |
53.00 |
54.95 |
51.06 |
52.86 |
118832手 |
63010万 |
-0.44 |
-0.83% |
2019-08-16 |
52.46 |
55.10 |
51.40 |
53.30 |
79332手 |
42318万 |
1.17 |
2.24% |
2019-08-09 |
53.75 |
55.01 |
50.20 |
52.13 |
109037手 |
57274万 |
-1.62 |
-3.01% |
2019-08-02 |
47.40 |
53.75 |
46.01 |
53.75 |
102066手 |
49676万 |
5.86 |
12.24% |
2019-07-26 |
46.85 |
48.49 |
45.58 |
47.89 |
53442手 |
24945万 |
1.07 |
2.29% |
2019-07-19 |
47.97 |
50.67 |
46.50 |
46.82 |
59854手 |
28766万 |
-1.47 |
-3.04% |
2019-07-12 |
47.88 |
48.93 |
45.40 |
48.29 |
79285手 |
37467万 |
-0.36 |
-0.74% |
2019-07-05 |
46.25 |
49.20 |
45.11 |
48.65 |
99402手 |
47378万 |
3.65 |
8.11% |
2019-06-28 |
41.67 |
45.37 |
40.63 |
45.00 |
112863手 |
48521万 |
3.02 |
7.19% |
2019-06-21 |
40.41 |
42.92 |
39.17 |
41.98 |
121665手 |
49737万 |
1.86 |
4.64% |
2019-06-14 |
39.30 |
42.35 |
39.20 |
40.12 |
74762手 |
30622万 |
0.77 |
1.96% |
2019-06-06 |
45.86 |
46.38 |
38.20 |
39.35 |
78460手 |
32956万 |
-6.53 |
-14.23% |
2019-05-31 |
55.96 |
57.90 |
42.53 |
45.88 |
70880手 |
36260万 |
-10.02 |
-17.93% |
2019-05-24 |
58.29 |
59.45 |
53.00 |
55.90 |
81127手 |
46094万 |
-1.66 |
-2.88% |
2019-05-17 |
52.20 |
62.20 |
51.59 |
57.56 |
129304手 |
72095万 |
4.98 |
9.47% |