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 |
2022-05-20 |
33.10 |
34.36 |
31.49 |
32.69 |
262208手 |
86705万 |
-0.45 |
-1.36% |
2022-05-13 |
33.77 |
36.00 |
32.55 |
33.14 |
363616手 |
124461万 |
-1.31 |
-3.80% |
2022-05-06 |
33.20 |
35.00 |
33.05 |
34.45 |
131391手 |
44696万 |
0.57 |
1.68% |
2022-04-29 |
25.70 |
35.00 |
25.70 |
33.88 |
396989手 |
124166万 |
10.50 |
44.91% |
2022-04-22 |
22.72 |
25.80 |
22.28 |
23.38 |
104714手 |
25517万 |
0.66 |
2.90% |
2022-04-15 |
25.61 |
25.61 |
22.30 |
22.72 |
97026手 |
22699万 |
-2.99 |
-11.63% |
2022-04-08 |
26.50 |
26.97 |
24.63 |
25.71 |
45087手 |
11602万 |
-1.14 |
-4.25% |
2022-04-01 |
27.86 |
27.86 |
25.70 |
26.85 |
95507手 |
25602万 |
-0.87 |
-3.14% |
2022-03-25 |
29.57 |
29.79 |
27.44 |
27.72 |
80008手 |
22947万 |
-1.89 |
-6.38% |
2022-03-18 |
31.80 |
32.10 |
27.14 |
29.61 |
136334手 |
40248万 |
-2.65 |
-8.21% |
2022-03-11 |
33.60 |
33.89 |
29.51 |
32.26 |
153651手 |
48723万 |
-1.07 |
-3.21% |
2022-03-04 |
33.60 |
36.00 |
32.43 |
33.33 |
190282手 |
65385万 |
-0.23 |
-0.69% |
2022-02-25 |
30.72 |
36.14 |
30.47 |
33.56 |
270821手 |
90900万 |
2.96 |
9.67% |
2022-02-18 |
27.52 |
30.95 |
27.14 |
30.60 |
131905手 |
38811万 |
3.09 |
11.23% |
2022-02-11 |
30.05 |
30.80 |
27.51 |
27.51 |
129661手 |
37349万 |
-2.03 |
-6.87% |
2022-01-28 |
30.23 |
30.75 |
28.06 |
29.54 |
99858手 |
29460万 |
-0.57 |
-1.89% |
2022-01-21 |
31.90 |
35.24 |
29.89 |
30.11 |
175425手 |
57687万 |
-1.83 |
-5.73% |
2022-01-14 |
34.05 |
34.33 |
30.57 |
31.94 |
151113手 |
48980万 |
-2.09 |
-6.14% |
2022-01-07 |
36.68 |
36.73 |
33.51 |
34.03 |
163365手 |
56926万 |
-2.90 |
-7.85% |
2021-12-31 |
37.13 |
41.00 |
36.49 |
36.93 |
281178手 |
108391万 |
-0.53 |
-1.42% |
2021-12-24 |
39.16 |
43.22 |
36.81 |
37.46 |
349642手 |
140406万 |
-1.83 |
-4.66% |
2021-12-17 |
40.69 |
43.62 |
38.67 |
39.29 |
205233手 |
84353万 |
-0.76 |
-1.90% |
2021-12-10 |
45.81 |
45.81 |
39.60 |
40.05 |
191622手 |
79326万 |
-4.85 |
-10.80% |
2021-12-03 |
45.65 |
49.60 |
42.00 |
44.90 |
295683手 |
134838万 |
-1.74 |
-3.73% |
2021-11-26 |
45.59 |
47.70 |
42.81 |
46.64 |
396291手 |
180605万 |
1.32 |
2.91% |
2021-11-19 |
37.88 |
46.95 |
37.84 |
45.32 |
499734手 |
211412万 |
7.99 |
21.40% |
2021-11-12 |
30.28 |
38.24 |
28.70 |
37.33 |
478980手 |
170242万 |
7.07 |
23.36% |
2021-11-05 |
30.91 |
32.10 |
29.98 |
30.26 |
162361手 |
50198万 |
0.15 |
0.50% |
2021-10-29 |
29.96 |
30.81 |
28.49 |
30.11 |
146397手 |
43166万 |
0.16 |
0.53% |
2021-10-22 |
25.37 |
30.34 |
24.90 |
29.95 |
203515手 |
57253万 |
4.55 |
17.91% |
2021-10-15 |
26.85 |
27.50 |
24.60 |
25.40 |
86765手 |
22384万 |
-1.58 |
-5.86% |
2021-10-08 |
26.33 |
27.60 |
26.33 |
26.98 |
14555手 |
3939万 |
0.42 |
1.58% |
2021-09-30 |
27.78 |
28.09 |
25.89 |
26.56 |
82446手 |
22206万 |
-1.21 |
-4.36% |
2021-09-24 |
28.90 |
29.24 |
27.66 |
27.77 |
63850手 |
18114万 |
-1.23 |
-4.24% |
2021-09-17 |
32.14 |
32.79 |
28.37 |
29.00 |
143844手 |
44194万 |
-3.14 |
-9.77% |
2021-09-10 |
32.30 |
34.23 |
30.90 |
32.14 |
213675手 |
69782万 |
-0.23 |
-0.71% |
2021-09-03 |
33.49 |
36.80 |
30.18 |
32.37 |
243072手 |
80465万 |
-1.16 |
-3.46% |
2021-08-27 |
31.70 |
36.20 |
30.23 |
33.53 |
285271手 |
95338万 |
1.83 |
5.77% |
2021-08-20 |
35.00 |
35.46 |
30.28 |
31.70 |
267583手 |
86680万 |
-2.86 |
-8.28% |
2021-08-13 |
28.22 |
34.87 |
27.28 |
34.56 |
436603手 |
139639万 |
6.16 |
21.69% |
2021-08-06 |
23.31 |
29.28 |
22.78 |
28.40 |
397910手 |
105943万 |
4.60 |
19.33% |
2021-07-30 |
23.02 |
24.17 |
21.37 |
23.80 |
263486手 |
60672万 |
-0.38 |
-1.57% |
2021-07-23 |
22.85 |
28.60 |
22.71 |
24.18 |
440416手 |
114112万 |
0.83 |
3.56% |
2021-07-16 |
24.16 |
26.85 |
22.85 |
23.35 |
309632手 |
76770万 |
-0.81 |
-3.35% |
2021-07-09 |
23.10 |
25.97 |
22.24 |
24.16 |
334775手 |
79379万 |
1.23 |
5.36% |
2021-07-02 |
26.80 |
29.25 |
22.62 |
22.93 |
488312手 |
127665万 |
-4.08 |
-15.11% |
2021-06-25 |
22.11 |
29.00 |
21.68 |
27.01 |
588244手 |
144407万 |
5.32 |
24.53% |
2021-06-18 |
18.70 |
21.69 |
18.30 |
21.69 |
160485手 |
32112万 |
2.90 |
15.43% |
2021-06-11 |
17.78 |
20.00 |
17.74 |
18.79 |
170882手 |
32091万 |
1.01 |
5.68% |
2021-06-04 |
16.49 |
17.88 |
16.38 |
17.78 |
93177手 |
15972万 |
1.30 |
7.89% |
2021-05-28 |
16.10 |
17.10 |
16.09 |
16.48 |
57306手 |
9499万 |
0.30 |
1.85% |
2021-05-21 |
16.76 |
18.00 |
15.83 |
16.18 |
85951手 |
14372万 |
-0.58 |
-3.46% |
2021-05-14 |
16.01 |
17.25 |
15.39 |
16.76 |
92188手 |
14936万 |
0.80 |
5.01% |
2021-05-07 |
16.18 |
16.65 |
15.87 |
15.96 |
22803手 |
3686万 |
-0.45 |
-2.74% |
2021-04-30 |
19.22 |
19.24 |
16.17 |
16.41 |
71681手 |
12686万 |
-2.96 |
-15.28% |
2021-04-23 |
19.29 |
19.59 |
19.00 |
19.37 |
50484手 |
9761万 |
0.09 |
0.47% |
2021-04-16 |
19.02 |
19.43 |
18.70 |
19.28 |
31670手 |
6030万 |
0.26 |
1.37% |
2021-04-09 |
19.40 |
19.52 |
18.90 |
19.02 |
35394手 |
6805万 |
-0.37 |
-1.91% |
2021-04-02 |
18.87 |
19.56 |
18.60 |
19.39 |
47494手 |
9022万 |
0.53 |
2.81% |
2021-03-26 |
19.69 |
19.79 |
18.62 |
18.86 |
56547手 |
10875万 |
-0.71 |
-3.63% |
2021-03-19 |
19.30 |
19.71 |
18.97 |
19.57 |
42723手 |
8278万 |
0.11 |
0.56% |
2021-03-12 |
20.92 |
20.92 |
18.89 |
19.46 |
56265手 |
11130万 |
-1.13 |
-5.49% |
2021-03-05 |
20.62 |
21.06 |
20.11 |
20.59 |
58842手 |
12153万 |
0.19 |
0.93% |
2021-02-26 |
23.09 |
23.79 |
20.22 |
20.40 |
119090手 |
26461万 |
-2.70 |
-11.69% |
2021-02-19 |
22.31 |
23.15 |
21.87 |
23.10 |
57143手 |
12879万 |
0.67 |
2.99% |
2021-02-10 |
23.11 |
23.78 |
22.35 |
22.43 |
69885手 |
16065万 |
-0.79 |
-3.40% |
2021-02-05 |
22.18 |
24.30 |
22.08 |
23.22 |
165601手 |
38461万 |
0.72 |
3.20% |
2021-01-29 |
22.10 |
23.49 |
21.12 |
22.50 |
112701手 |
24643万 |
0.41 |
1.86% |
2021-01-22 |
20.60 |
24.41 |
20.22 |
22.09 |
206814手 |
45765万 |
1.43 |
6.92% |
2021-01-15 |
21.17 |
21.17 |
19.79 |
20.66 |
80819手 |
16435万 |
0.12 |
0.58% |
2021-01-08 |
20.00 |
23.18 |
19.97 |
20.54 |
141742手 |
30108万 |
0.48 |
2.39% |
2020-12-31 |
20.10 |
20.27 |
19.48 |
20.06 |
55180手 |
10982万 |
0.11 |
0.55% |
2020-12-25 |
21.64 |
21.90 |
19.80 |
19.95 |
79441手 |
16500万 |
-1.69 |
-7.81% |
2020-12-18 |
22.68 |
22.94 |
20.99 |
21.64 |
71080手 |
15641万 |
-1.09 |
-4.79% |
2020-12-11 |
23.63 |
24.25 |
22.35 |
22.73 |
56882手 |
13327万 |
-0.84 |
-3.56% |
2020-12-04 |
23.00 |
23.79 |
22.92 |
23.57 |
22795手 |
5335万 |
0.38 |
1.64% |
2020-11-27 |
24.81 |
24.94 |
22.80 |
23.19 |
71890手 |
17277万 |
-1.62 |
-6.53% |
2020-11-20 |
25.16 |
25.45 |
24.61 |
24.81 |
63209手 |
15748万 |
-0.35 |
-1.39% |
2020-11-13 |
26.02 |
26.80 |
24.74 |
25.16 |
81061手 |
20915万 |
-0.61 |
-2.37% |
2020-11-06 |
25.10 |
26.00 |
24.70 |
25.77 |
75066手 |
18984万 |
0.68 |
2.71% |
2020-10-30 |
26.48 |
27.51 |
24.44 |
25.09 |
115444手 |
30198万 |
-2.84 |
-10.17% |
2020-10-23 |
26.94 |
28.90 |
26.62 |
27.93 |
92699手 |
25564万 |
1.14 |
4.25% |
2020-10-16 |
27.35 |
28.48 |
26.36 |
26.79 |
107715手 |
29469万 |
-0.26 |
-0.96% |
2020-10-09 |
26.35 |
27.14 |
26.35 |
27.05 |
18911手 |
5086万 |
1.10 |
4.24% |
2020-09-30 |
26.18 |
26.28 |
25.68 |
25.95 |
35451手 |
9206万 |
-0.24 |
-0.92% |
2020-09-25 |
28.09 |
28.44 |
25.89 |
26.19 |
83633手 |
22781万 |
-1.83 |
-6.53% |
2020-09-18 |
28.73 |
29.40 |
27.45 |
28.02 |
113369手 |
32224万 |
-0.76 |
-2.64% |
2020-09-11 |
31.98 |
32.79 |
26.92 |
28.78 |
233581手 |
69451万 |
-2.54 |
-8.11% |
2020-09-04 |
30.97 |
31.78 |
29.81 |
31.32 |
210358手 |
64673万 |
0.67 |
2.19% |
2020-08-28 |
33.95 |
41.43 |
29.99 |
30.65 |
537386手 |
189579万 |
-1.35 |
-4.22% |
2020-08-21 |
30.44 |
32.00 |
29.64 |
32.00 |
145800手 |
45027万 |
1.76 |
5.82% |
2020-08-14 |
32.60 |
33.54 |
29.61 |
30.24 |
137019手 |
42666万 |
-2.66 |
-8.09% |
2020-08-07 |
31.86 |
34.56 |
30.52 |
32.90 |
171218手 |
55485万 |
1.30 |
4.11% |
2020-07-31 |
29.86 |
31.75 |
29.38 |
31.60 |
73103手 |
22395万 |
1.54 |
5.12% |
2020-07-24 |
31.31 |
33.19 |
29.70 |
30.06 |
127102手 |
40176万 |
-0.61 |
-1.99% |
2020-07-17 |
35.80 |
37.00 |
30.52 |
30.67 |
177181手 |
61222万 |
-4.94 |
-13.87% |
2020-07-10 |
32.59 |
36.80 |
32.30 |
35.61 |
262065手 |
90641万 |
3.32 |
10.28% |
2020-07-03 |
34.20 |
34.23 |
31.48 |
32.29 |
156512手 |
50742万 |
-2.01 |
-5.86% |
2020-06-24 |
33.98 |
34.80 |
31.42 |
34.30 |
114169手 |
37943万 |
0.52 |
1.54% |
2020-06-19 |
31.84 |
33.98 |
31.10 |
33.78 |
110213手 |
35841万 |
2.19 |
6.93% |
2020-06-12 |
35.33 |
35.35 |
30.68 |
31.59 |
119102手 |
39182万 |
-2.89 |
-8.38% |
2020-06-05 |
33.05 |
35.97 |
32.00 |
34.48 |
261396手 |
88696万 |
1.43 |
4.33% |
2020-05-29 |
30.92 |
35.10 |
29.80 |
33.05 |
186435手 |
60837万 |
2.13 |
6.89% |
2020-05-22 |
32.50 |
34.09 |
30.80 |
30.92 |
145183手 |
46841万 |
-1.48 |
-4.57% |
2020-05-15 |
29.55 |
33.25 |
29.55 |
32.40 |
167459手 |
52991万 |
2.91 |
9.87% |
2020-05-08 |
29.17 |
30.60 |
29.00 |
29.49 |
73123手 |
21667万 |
0.13 |
0.44% |
2020-04-30 |
28.76 |
29.50 |
26.25 |
29.36 |
98001手 |
27706万 |
0.54 |
1.87% |
2020-04-24 |
27.10 |
29.86 |
26.80 |
28.82 |
143981手 |
41348万 |
1.72 |
6.35% |
2020-04-17 |
26.18 |
28.00 |
25.68 |
27.10 |
95430手 |
25704万 |
0.46 |
1.73% |
2020-04-10 |
28.02 |
28.58 |
26.40 |
26.64 |
81655手 |
22578万 |
-1.01 |
-3.65% |
2020-04-03 |
27.00 |
28.17 |
25.79 |
27.65 |
116452手 |
31305万 |
-0.01 |
-0.04% |
2020-03-27 |
29.20 |
30.04 |
27.52 |
27.66 |
170085手 |
48805万 |
-2.49 |
-8.26% |
2020-03-20 |
33.50 |
33.98 |
27.80 |
30.15 |
214493手 |
64064万 |
-3.23 |
-9.68% |
2020-03-13 |
37.70 |
38.46 |
30.91 |
33.38 |
189332手 |
66032万 |
-5.41 |
-13.95% |
2020-03-06 |
39.99 |
41.00 |
36.48 |
38.79 |
265871手 |
102188万 |
-0.41 |
-1.05% |
2020-02-28 |
32.50 |
41.69 |
31.73 |
39.20 |
444147手 |
166788万 |
8.75 |
28.74% |
2020-02-21 |
27.50 |
32.19 |
27.47 |
30.45 |
312064手 |
93767万 |
3.09 |
11.29% |
2020-02-14 |
27.51 |
29.30 |
26.92 |
27.36 |
195561手 |
55032万 |
-1.21 |
-4.24% |
2020-02-07 |
25.58 |
28.57 |
25.21 |
28.57 |
234603手 |
61906万 |
0.16 |
0.56% |
2020-01-23 |
24.66 |
29.84 |
24.20 |
28.41 |
288575手 |
79948万 |
3.73 |
15.11% |
2020-01-17 |
26.23 |
27.90 |
24.51 |
24.68 |
151685手 |
39789万 |
-1.55 |
-5.91% |
2020-01-10 |
25.67 |
26.59 |
25.30 |
26.23 |
86158手 |
22423万 |
0.44 |
1.71% |
2020-01-03 |
25.83 |
26.52 |
25.45 |
25.79 |
51662手 |
13447万 |
-0.02 |
-0.08% |
2019-12-31 |
31.38 |
32.70 |
24.83 |
25.81 |
58585手 |
16429万 |
0.09 |
0.35% |
2019-12-27 |
27.79 |
27.81 |
25.56 |
25.72 |
131950手 |
34988万 |
-1.89 |
-6.84% |
2019-12-20 |
28.66 |
29.67 |
27.25 |
27.61 |
221710手 |
63801万 |
-0.23 |
-0.83% |
2019-12-13 |
27.65 |
27.99 |
25.04 |
27.84 |
147449手 |
39199万 |
-0.04 |
-0.14% |
2019-12-06 |
25.50 |
28.10 |
25.20 |
27.88 |
94502手 |
25441万 |
2.30 |
8.99% |
2019-11-29 |
26.30 |
27.90 |
24.76 |
25.58 |
126594手 |
33061万 |
-0.48 |
-1.84% |
2019-11-22 |
26.23 |
26.92 |
25.52 |
26.06 |
92258手 |
24193万 |
-0.44 |
-1.66% |
2019-11-15 |
28.00 |
29.70 |
26.35 |
26.50 |
106410手 |
29227万 |
-1.83 |
-6.46% |
2019-11-08 |
29.24 |
30.90 |
27.83 |
28.33 |
130689手 |
37967万 |
-0.92 |
-3.15% |
2019-11-01 |
31.51 |
32.18 |
28.51 |
29.25 |
111922手 |
33900万 |
-1.58 |
-5.12% |
2019-10-25 |
32.17 |
33.05 |
30.00 |
30.83 |
165396手 |
52438万 |
-0.77 |
-2.44% |
2019-10-18 |
27.49 |
32.90 |
27.29 |
31.60 |
186271手 |
56973万 |
4.37 |
16.05% |
2019-10-11 |
26.49 |
27.99 |
25.20 |
27.23 |
93252手 |
24640万 |
0.92 |
3.50% |
2019-09-30 |
26.82 |
27.75 |
25.81 |
26.31 |
15260手 |
4023万 |
-0.62 |
-2.30% |
2019-09-27 |
28.85 |
29.75 |
26.01 |
26.93 |
168212手 |
47077万 |
-2.36 |
-8.06% |
2019-09-20 |
28.27 |
30.58 |
27.27 |
29.29 |
166245手 |
48367万 |
0.95 |
3.35% |
2019-09-12 |
26.77 |
29.41 |
26.43 |
28.34 |
96300手 |
27035万 |
1.91 |
7.23% |
2019-09-06 |
24.92 |
27.25 |
24.92 |
26.43 |
94894手 |
24715万 |
1.43 |
5.72% |
2019-08-30 |
23.22 |
26.04 |
23.22 |
25.00 |
95242手 |
23616万 |
1.14 |
4.78% |
2019-08-23 |
23.49 |
24.58 |
22.92 |
23.86 |
96437手 |
23055万 |
0.87 |
3.78% |
2019-08-16 |
21.70 |
22.99 |
21.35 |
22.99 |
70652手 |
15740万 |
1.19 |
5.46% |
2019-08-09 |
23.94 |
24.44 |
21.23 |
21.80 |
102572手 |
23144万 |
-2.30 |
-9.54% |
2019-08-02 |
23.15 |
26.26 |
22.97 |
24.10 |
311177手 |
76604万 |
1.57 |
6.97% |
2019-07-26 |
21.75 |
22.88 |
21.00 |
22.53 |
46214手 |
10101万 |
0.79 |
3.63% |
2019-07-19 |
21.55 |
22.69 |
21.49 |
21.74 |
30058手 |
6589万 |
-0.17 |
-0.78% |
2019-07-12 |
22.40 |
23.33 |
21.26 |
21.91 |
66899手 |
15023万 |
-0.28 |
-1.26% |
2019-07-05 |
22.10 |
23.30 |
22.00 |
22.19 |
30291手 |
6805万 |
0.38 |
1.74% |
2019-06-28 |
22.50 |
22.50 |
21.00 |
21.81 |
30879手 |
6734万 |
-0.25 |
-1.13% |
2019-06-21 |
20.51 |
22.47 |
20.51 |
22.06 |
29808手 |
6396万 |
1.10 |
5.25% |
2019-06-14 |
20.45 |
22.71 |
19.51 |
20.96 |
40029手 |
8662万 |
0.53 |
2.59% |
2019-06-06 |
23.01 |
23.60 |
20.00 |
20.43 |
25505手 |
5521万 |
-2.58 |
-11.21% |
2019-05-31 |
21.90 |
24.45 |
21.90 |
23.01 |
41274手 |
9593万 |
0.65 |
2.91% |
2019-05-24 |
23.98 |
23.98 |
22.03 |
22.36 |
27313手 |
6217万 |
-1.54 |
-6.44% |