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 |
29.17 |
29.90 |
28.30 |
29.10 |
45959手 |
13355万 |
-0.10 |
-0.34% |
2022-06-17 |
41.16 |
42.19 |
28.60 |
29.20 |
66774手 |
22485万 |
-11.98 |
-29.09% |
2022-06-10 |
42.24 |
42.67 |
40.20 |
41.18 |
77440手 |
31915万 |
-1.06 |
-2.51% |
2022-06-02 |
39.60 |
42.87 |
39.00 |
42.24 |
54076手 |
22260万 |
2.76 |
6.99% |
2022-05-27 |
40.71 |
41.47 |
38.01 |
39.48 |
60735手 |
24275万 |
-1.22 |
-3.00% |
2022-05-20 |
39.10 |
41.10 |
38.33 |
40.70 |
37991手 |
15196万 |
1.65 |
4.22% |
2022-05-13 |
36.80 |
39.48 |
36.76 |
39.05 |
38401手 |
14654万 |
1.75 |
4.69% |
2022-05-06 |
37.60 |
38.80 |
36.20 |
37.30 |
31330手 |
11732万 |
1.18 |
3.27% |
2022-04-29 |
34.05 |
36.12 |
31.15 |
36.12 |
48349手 |
16190万 |
1.38 |
3.97% |
2022-04-22 |
33.53 |
36.20 |
32.63 |
34.74 |
53079手 |
18647万 |
1.00 |
2.96% |
2022-04-15 |
40.66 |
40.66 |
32.40 |
33.74 |
93179手 |
32980万 |
-6.32 |
-15.78% |
2022-04-08 |
40.00 |
40.85 |
38.80 |
40.06 |
20785手 |
8261万 |
-0.04 |
-0.10% |
2022-04-01 |
41.42 |
41.42 |
38.50 |
40.10 |
56519手 |
22559万 |
-1.35 |
-3.26% |
2022-03-25 |
42.83 |
44.22 |
41.00 |
41.45 |
39876手 |
17153万 |
-1.35 |
-3.15% |
2022-03-18 |
39.91 |
42.88 |
36.30 |
42.80 |
91730手 |
37057万 |
2.30 |
5.68% |
2022-03-11 |
39.91 |
42.54 |
37.51 |
40.50 |
104838手 |
41925万 |
0.20 |
0.50% |
2022-03-04 |
41.15 |
42.15 |
39.60 |
40.30 |
62816手 |
25649万 |
-1.12 |
-2.70% |
2022-02-25 |
39.25 |
42.33 |
39.19 |
41.42 |
81005手 |
33214万 |
1.62 |
4.07% |
2022-02-18 |
39.42 |
40.50 |
37.20 |
39.80 |
103080手 |
40432万 |
0.38 |
0.96% |
2022-02-11 |
40.26 |
42.79 |
38.10 |
39.42 |
181265手 |
72208万 |
0.22 |
0.56% |
2022-01-28 |
39.78 |
40.98 |
37.89 |
39.20 |
83781手 |
32886万 |
-0.33 |
-0.83% |
2022-01-21 |
42.46 |
44.00 |
39.00 |
39.53 |
126348手 |
51928万 |
-2.49 |
-5.93% |
2022-01-14 |
45.52 |
45.77 |
41.55 |
42.02 |
122443手 |
53544万 |
-3.79 |
-8.27% |
2022-01-07 |
46.47 |
46.55 |
42.52 |
45.81 |
109783手 |
48870万 |
-0.57 |
-1.23% |
2021-12-31 |
43.20 |
46.81 |
42.10 |
46.38 |
111490手 |
50244万 |
3.26 |
7.56% |
2021-12-24 |
43.25 |
45.50 |
41.25 |
43.12 |
130689手 |
57534万 |
-0.37 |
-0.85% |
2021-12-17 |
38.98 |
43.98 |
38.52 |
43.49 |
251964手 |
105731万 |
4.50 |
11.54% |
2021-12-10 |
37.81 |
39.99 |
37.69 |
38.99 |
161078手 |
62521万 |
1.19 |
3.15% |
2021-12-03 |
39.40 |
40.08 |
37.46 |
37.80 |
142255手 |
55204万 |
-2.08 |
-5.22% |
2021-11-26 |
37.50 |
40.00 |
37.00 |
39.88 |
96973手 |
37769万 |
2.06 |
5.45% |
2021-11-19 |
36.46 |
38.58 |
35.99 |
37.82 |
109154手 |
40830万 |
1.32 |
3.62% |
2021-11-12 |
35.64 |
37.89 |
34.88 |
36.50 |
125796手 |
45766万 |
0.92 |
2.59% |
2021-11-05 |
33.35 |
36.23 |
32.50 |
35.58 |
174338手 |
61357万 |
2.22 |
6.66% |
2021-10-29 |
33.09 |
34.30 |
32.11 |
33.36 |
262485手 |
86370万 |
0.56 |
1.71% |
2021-10-22 |
32.60 |
36.22 |
31.90 |
32.80 |
212365手 |
71240万 |
-0.15 |
-0.46% |
2021-10-15 |
32.78 |
33.50 |
30.00 |
32.95 |
157531手 |
50268万 |
0.17 |
0.52% |
2021-10-08 |
33.21 |
34.17 |
32.20 |
32.78 |
20360手 |
6712万 |
-0.04 |
-0.12% |
2021-09-30 |
34.29 |
35.21 |
32.20 |
32.82 |
118823手 |
39800万 |
-1.07 |
-3.16% |
2021-09-24 |
35.15 |
36.76 |
33.50 |
33.89 |
112145手 |
39264万 |
-1.77 |
-4.96% |
2021-09-17 |
40.15 |
40.75 |
34.88 |
35.66 |
174247手 |
66117万 |
-4.29 |
-10.74% |
2021-09-10 |
38.76 |
41.50 |
38.76 |
39.95 |
150707手 |
60144万 |
0.86 |
2.20% |
2021-09-03 |
41.76 |
43.00 |
38.08 |
39.09 |
196364手 |
78071万 |
-2.67 |
-6.39% |
2021-08-27 |
38.36 |
42.50 |
37.22 |
41.76 |
272319手 |
110708万 |
3.87 |
10.21% |
2021-08-20 |
35.68 |
39.00 |
32.80 |
37.89 |
311082手 |
110876万 |
2.21 |
6.19% |
2021-08-13 |
31.06 |
36.27 |
30.41 |
35.68 |
468783手 |
158951万 |
4.70 |
15.17% |
2021-08-06 |
30.48 |
31.40 |
30.00 |
30.98 |
209940手 |
64496万 |
0.59 |
1.94% |
2021-07-30 |
30.51 |
31.48 |
28.28 |
30.39 |
309527手 |
93515万 |
-0.38 |
-1.24% |
2021-07-23 |
27.62 |
31.66 |
27.22 |
30.77 |
569732手 |
168884万 |
2.35 |
8.27% |
2021-07-16 |
23.36 |
30.36 |
23.01 |
28.42 |
715702手 |
195157万 |
5.31 |
22.98% |
2021-07-09 |
21.51 |
24.16 |
21.49 |
23.11 |
260362手 |
59854万 |
1.62 |
7.54% |
2021-07-02 |
22.74 |
22.95 |
21.40 |
21.49 |
87752手 |
19419万 |
-1.23 |
-5.41% |
2021-06-25 |
22.76 |
23.50 |
22.60 |
22.72 |
140906手 |
32325万 |
-0.04 |
-0.18% |
2021-06-18 |
22.31 |
23.02 |
20.51 |
22.76 |
156444手 |
34284万 |
0.33 |
1.47% |
2021-06-11 |
22.88 |
23.57 |
22.31 |
22.43 |
144848手 |
33121万 |
-0.28 |
-1.23% |
2021-06-04 |
23.41 |
24.50 |
22.51 |
22.71 |
167963手 |
39222万 |
-0.70 |
-2.99% |
2021-05-28 |
25.11 |
25.11 |
23.20 |
23.41 |
155042手 |
37463万 |
-1.14 |
-4.64% |
2021-05-21 |
23.98 |
26.00 |
23.83 |
24.55 |
271716手 |
67662万 |
0.56 |
2.33% |
2021-05-14 |
23.58 |
24.15 |
21.92 |
23.99 |
223270手 |
51612万 |
0.34 |
1.44% |
2021-05-07 |
23.00 |
24.69 |
22.58 |
23.65 |
134245手 |
31821万 |
1.29 |
5.77% |
2021-04-30 |
24.87 |
25.15 |
22.20 |
22.36 |
350261手 |
82702万 |
-2.60 |
-10.42% |
2021-04-23 |
23.93 |
25.40 |
23.56 |
24.96 |
372444手 |
92254万 |
1.41 |
5.99% |
2021-04-16 |
23.39 |
23.69 |
21.87 |
23.55 |
317103手 |
73006万 |
0.16 |
0.68% |
2021-04-09 |
20.98 |
23.89 |
20.49 |
23.39 |
369097手 |
83607万 |
2.64 |
12.72% |
2021-04-02 |
20.55 |
20.98 |
20.05 |
20.75 |
80806手 |
16522万 |
0.12 |
0.58% |
2021-03-26 |
20.11 |
21.80 |
20.11 |
20.63 |
180215手 |
37912万 |
0.56 |
2.79% |
2021-03-19 |
20.08 |
20.48 |
19.71 |
20.07 |
107030手 |
21531万 |
-0.07 |
-0.35% |
2021-03-12 |
20.76 |
20.79 |
18.74 |
20.14 |
134263手 |
26474万 |
-0.15 |
-0.74% |
2021-03-05 |
19.19 |
20.77 |
19.11 |
20.29 |
205981手 |
41268万 |
1.24 |
6.51% |
2021-02-26 |
17.79 |
19.48 |
17.79 |
19.05 |
197308手 |
37381万 |
1.22 |
6.84% |
2021-02-19 |
16.88 |
18.11 |
16.88 |
17.83 |
82129手 |
14480万 |
1.04 |
6.19% |
2021-02-10 |
17.10 |
17.32 |
16.66 |
16.79 |
54190手 |
9179万 |
-0.38 |
-2.21% |
2021-02-05 |
16.73 |
17.69 |
16.51 |
17.17 |
88340手 |
15124万 |
0.40 |
2.38% |
2021-01-29 |
17.23 |
17.49 |
16.55 |
16.77 |
115126手 |
19525万 |
-0.63 |
-3.62% |
2021-01-22 |
17.33 |
18.56 |
17.21 |
17.40 |
159803手 |
28223万 |
0.14 |
0.81% |
2021-01-15 |
17.02 |
17.80 |
16.22 |
17.26 |
159502手 |
26789万 |
0.25 |
1.47% |
2021-01-08 |
18.29 |
18.64 |
16.00 |
17.01 |
228888手 |
39808万 |
-1.37 |
-7.45% |
2020-12-31 |
19.19 |
19.26 |
18.10 |
18.38 |
98153手 |
18108万 |
-0.81 |
-4.22% |
2020-12-25 |
20.25 |
20.45 |
19.03 |
19.19 |
151986手 |
30067万 |
-1.06 |
-5.24% |
2020-12-18 |
20.80 |
21.26 |
19.92 |
20.25 |
168496手 |
34364万 |
-0.58 |
-2.78% |
2020-12-11 |
21.97 |
22.53 |
20.52 |
20.83 |
153643手 |
33113万 |
-0.71 |
-3.30% |
2020-12-04 |
21.36 |
22.04 |
21.08 |
21.54 |
57155手 |
12311万 |
0.18 |
0.84% |
2020-11-27 |
22.26 |
22.65 |
21.08 |
21.36 |
129899手 |
28342万 |
-0.87 |
-3.91% |
2020-11-20 |
22.86 |
22.86 |
21.42 |
22.23 |
174818手 |
38524万 |
-0.55 |
-2.41% |
2020-11-13 |
23.60 |
23.81 |
22.49 |
22.78 |
173574手 |
40102万 |
-0.62 |
-2.65% |
2020-11-06 |
24.38 |
24.78 |
23.30 |
23.40 |
195460手 |
46904万 |
-0.91 |
-3.74% |
2020-10-30 |
23.68 |
25.15 |
22.91 |
24.31 |
255690手 |
61448万 |
0.71 |
3.01% |
2020-10-23 |
22.00 |
24.05 |
21.63 |
23.60 |
316662手 |
72473万 |
1.78 |
8.16% |
2020-10-16 |
21.22 |
22.60 |
21.11 |
21.82 |
251001手 |
54831万 |
0.65 |
3.07% |
2020-10-09 |
20.80 |
21.30 |
20.68 |
21.17 |
40697手 |
8566万 |
0.47 |
2.27% |
2020-09-30 |
20.15 |
21.45 |
20.04 |
20.70 |
132126手 |
27143万 |
0.73 |
3.65% |
2020-09-25 |
20.95 |
21.04 |
19.91 |
19.97 |
89463手 |
18291万 |
-0.98 |
-4.68% |
2020-09-18 |
21.06 |
21.66 |
20.55 |
20.95 |
94685手 |
19904万 |
-0.04 |
-0.19% |
2020-09-11 |
20.77 |
22.25 |
20.22 |
20.99 |
287166手 |
61761万 |
0.36 |
1.75% |
2020-09-04 |
21.69 |
21.93 |
20.15 |
20.63 |
154690手 |
32894万 |
-1.06 |
-4.89% |
2020-08-28 |
20.73 |
21.80 |
20.73 |
21.69 |
202986手 |
43373万 |
0.79 |
3.78% |
2020-08-21 |
20.40 |
21.69 |
20.26 |
20.90 |
208128手 |
43701万 |
0.56 |
2.75% |
2020-08-14 |
20.18 |
20.58 |
19.82 |
20.34 |
82305手 |
16632万 |
0.16 |
0.79% |
2020-08-07 |
20.68 |
21.25 |
20.03 |
20.18 |
148708手 |
30734万 |
-0.43 |
-2.09% |
2020-07-31 |
20.84 |
21.07 |
19.25 |
20.61 |
184823手 |
37169万 |
-0.24 |
-1.15% |
2020-07-24 |
23.14 |
23.33 |
20.80 |
20.85 |
148183手 |
33160万 |
-2.13 |
-9.27% |
2020-07-17 |
21.87 |
23.96 |
21.65 |
22.98 |
236751手 |
53800万 |
1.13 |
5.17% |
2020-07-10 |
21.37 |
23.05 |
21.10 |
21.85 |
202058手 |
44473万 |
0.80 |
3.80% |
2020-07-03 |
20.78 |
21.31 |
20.34 |
21.05 |
79219手 |
16414万 |
0.27 |
1.30% |
2020-06-24 |
20.93 |
21.13 |
20.56 |
20.78 |
40394手 |
8398万 |
-0.20 |
-0.95% |
2020-06-19 |
20.20 |
21.68 |
20.13 |
20.98 |
88445手 |
18324万 |
0.70 |
3.45% |
2020-06-12 |
20.94 |
21.20 |
19.82 |
20.28 |
81390手 |
16747万 |
-0.55 |
-2.64% |
2020-06-05 |
21.41 |
22.42 |
20.78 |
20.83 |
135386手 |
29405万 |
-0.50 |
-2.34% |
2020-05-29 |
21.26 |
21.93 |
20.65 |
21.33 |
150747手 |
32078万 |
-0.02 |
-0.09% |
2020-05-22 |
23.85 |
24.43 |
21.12 |
21.35 |
337187手 |
77161万 |
-3.60 |
-14.43% |
2020-05-15 |
21.88 |
28.84 |
21.44 |
24.95 |
850738手 |
219603万 |
3.07 |
14.03% |
2020-05-08 |
20.60 |
22.00 |
20.50 |
21.88 |
80224手 |
17291万 |
1.19 |
5.75% |
2020-04-30 |
21.00 |
21.23 |
19.71 |
20.69 |
54346手 |
11158万 |
-0.31 |
-1.48% |
2020-04-24 |
20.90 |
21.38 |
20.32 |
21.00 |
60699手 |
12589万 |
0.22 |
1.06% |
2020-04-17 |
20.66 |
21.06 |
20.40 |
20.78 |
48651手 |
10093万 |
-0.08 |
-0.38% |
2020-04-10 |
21.30 |
21.63 |
20.82 |
20.86 |
65673手 |
14018万 |
-0.14 |
-0.67% |
2020-04-03 |
20.75 |
21.48 |
20.31 |
21.00 |
77250手 |
16226万 |
-0.08 |
-0.38% |
2020-03-27 |
23.05 |
23.96 |
20.88 |
21.08 |
230096手 |
51517万 |
-2.77 |
-11.61% |
2020-03-20 |
21.15 |
24.11 |
19.68 |
23.85 |
184130手 |
40642万 |
2.85 |
13.57% |
2020-03-13 |
23.60 |
23.86 |
20.18 |
21.00 |
141161手 |
31560万 |
-3.20 |
-13.22% |
2020-03-06 |
24.63 |
25.85 |
23.87 |
24.20 |
307712手 |
76545万 |
-0.23 |
-0.94% |
2020-02-28 |
23.55 |
25.56 |
22.13 |
24.43 |
273105手 |
65384万 |
0.82 |
3.47% |
2020-02-21 |
22.21 |
23.86 |
22.20 |
23.61 |
152447手 |
35277万 |
1.48 |
6.69% |
2020-02-14 |
23.05 |
23.47 |
22.05 |
22.13 |
130635手 |
29718万 |
-1.07 |
-4.61% |
2020-02-07 |
21.74 |
23.30 |
20.55 |
23.20 |
179462手 |
39708万 |
-0.95 |
-3.93% |