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 |
45.96 |
47.50 |
44.83 |
45.93 |
153995手 |
71152万 |
-0.42 |
-0.91% |
2022-06-17 |
43.34 |
46.98 |
43.27 |
46.35 |
240849手 |
108967万 |
2.44 |
5.56% |
2022-06-10 |
42.72 |
44.35 |
41.96 |
43.91 |
301137手 |
130644万 |
1.22 |
2.86% |
2022-06-02 |
41.92 |
43.15 |
41.06 |
42.69 |
148889手 |
62880万 |
0.77 |
1.84% |
2022-05-27 |
44.49 |
46.89 |
41.60 |
41.92 |
257022手 |
111801万 |
-2.55 |
-5.73% |
2022-05-20 |
46.20 |
46.69 |
42.30 |
44.47 |
165210手 |
72536万 |
-1.92 |
-4.14% |
2022-05-13 |
46.93 |
48.20 |
45.60 |
46.39 |
106542手 |
49839万 |
-0.46 |
-0.98% |
2022-05-06 |
45.52 |
48.45 |
45.07 |
46.85 |
68620手 |
32321万 |
1.10 |
2.40% |
2022-04-29 |
43.97 |
46.19 |
40.70 |
45.75 |
186338手 |
82001万 |
1.40 |
3.16% |
2022-04-22 |
45.94 |
46.98 |
43.13 |
44.35 |
77918手 |
35194万 |
-1.85 |
-4.00% |
2022-04-15 |
44.80 |
46.59 |
44.00 |
46.20 |
87382手 |
39694万 |
1.21 |
2.69% |
2022-04-08 |
48.34 |
49.35 |
44.70 |
44.99 |
78129手 |
36552万 |
-3.29 |
-6.81% |
2022-04-01 |
48.20 |
50.20 |
47.00 |
48.28 |
153625手 |
75256万 |
-0.34 |
-0.70% |
2022-03-25 |
47.36 |
49.49 |
47.01 |
48.62 |
156004手 |
75174万 |
1.77 |
3.78% |
2022-03-18 |
51.00 |
51.00 |
43.01 |
46.85 |
181180手 |
84744万 |
-2.97 |
-5.96% |
2022-03-11 |
50.15 |
50.48 |
42.80 |
49.82 |
200369手 |
94826万 |
-0.51 |
-1.01% |
2022-03-04 |
49.41 |
51.84 |
49.01 |
50.33 |
128799手 |
65338万 |
0.85 |
1.72% |
2022-02-25 |
49.12 |
49.68 |
47.63 |
49.48 |
127390手 |
62091万 |
0.66 |
1.35% |
2022-02-18 |
49.60 |
49.63 |
47.67 |
48.82 |
115530手 |
56126万 |
-0.88 |
-1.77% |
2022-02-11 |
49.50 |
50.78 |
48.48 |
49.70 |
111091手 |
55181万 |
1.55 |
3.22% |
2022-01-28 |
51.00 |
51.28 |
46.88 |
48.15 |
206771手 |
101372万 |
-3.78 |
-7.28% |
2022-01-21 |
63.09 |
64.08 |
51.93 |
51.93 |
386543手 |
225486万 |
-11.16 |
-17.69% |
2022-01-14 |
58.50 |
64.80 |
56.83 |
63.09 |
483969手 |
290026万 |
5.43 |
9.42% |
2022-01-07 |
55.39 |
58.19 |
55.10 |
57.66 |
215019手 |
122059万 |
2.60 |
4.72% |
2021-12-31 |
52.92 |
55.70 |
52.92 |
55.06 |
131392手 |
71663万 |
2.23 |
4.22% |
2021-12-24 |
53.40 |
54.29 |
52.52 |
52.83 |
97976手 |
52191万 |
-0.54 |
-1.01% |
2021-12-17 |
55.32 |
56.49 |
53.10 |
53.37 |
151475手 |
82847万 |
-1.94 |
-3.51% |
2021-12-10 |
54.60 |
55.98 |
52.52 |
55.31 |
190235手 |
103085万 |
0.71 |
1.30% |
2021-12-03 |
57.00 |
58.13 |
53.85 |
54.60 |
187860手 |
104358万 |
-1.53 |
-2.73% |
2021-11-26 |
56.90 |
58.29 |
55.78 |
56.13 |
225672手 |
128679万 |
-0.92 |
-1.61% |
2021-11-19 |
57.66 |
60.41 |
57.01 |
57.05 |
263190手 |
154593万 |
-0.61 |
-1.06% |
2021-11-12 |
57.49 |
59.60 |
54.20 |
57.66 |
264794手 |
149923万 |
0.18 |
0.31% |
2021-11-05 |
54.67 |
59.28 |
53.53 |
57.48 |
340955手 |
192418万 |
2.80 |
5.12% |
2021-10-29 |
51.53 |
56.97 |
51.00 |
54.68 |
403761手 |
223149万 |
3.23 |
6.28% |
2021-10-22 |
51.00 |
52.48 |
49.00 |
51.45 |
203888手 |
104224万 |
-0.05 |
-0.10% |
2021-10-15 |
54.54 |
56.77 |
50.70 |
51.50 |
346787手 |
185730万 |
-3.07 |
-5.63% |
2021-10-08 |
53.79 |
54.88 |
53.01 |
54.57 |
66634手 |
35984万 |
1.27 |
2.38% |
2021-09-30 |
53.20 |
55.94 |
52.58 |
53.30 |
226637手 |
122078万 |
0.35 |
0.66% |
2021-09-24 |
53.50 |
54.75 |
51.58 |
52.95 |
203627手 |
108025万 |
-0.40 |
-0.75% |
2021-09-17 |
50.69 |
53.35 |
48.00 |
53.35 |
238356手 |
119893万 |
3.05 |
6.06% |
2021-09-10 |
49.85 |
51.89 |
49.55 |
50.30 |
210485手 |
106982万 |
0.50 |
1.00% |
2021-09-03 |
50.69 |
51.19 |
47.80 |
49.80 |
270582手 |
133387万 |
-0.87 |
-1.72% |
2021-08-27 |
53.00 |
55.16 |
50.58 |
50.67 |
337675手 |
178809万 |
-4.41 |
-8.01% |
2021-08-20 |
67.09 |
69.39 |
55.08 |
55.08 |
280224手 |
173742万 |
-12.01 |
-17.90% |
2021-08-13 |
65.27 |
69.88 |
65.14 |
67.09 |
162728手 |
110625万 |
1.44 |
2.19% |
2021-08-06 |
62.71 |
70.66 |
60.72 |
65.65 |
314712手 |
209122万 |
3.89 |
6.30% |
2021-07-30 |
63.74 |
64.10 |
56.34 |
61.76 |
258764手 |
155528万 |
-1.34 |
-2.12% |
2021-07-23 |
67.28 |
69.90 |
63.08 |
63.10 |
188115手 |
125404万 |
-4.13 |
-6.14% |
2021-07-16 |
71.98 |
74.80 |
67.20 |
67.23 |
182464手 |
130302万 |
-4.74 |
-6.59% |
2021-07-09 |
74.79 |
76.39 |
70.30 |
71.97 |
142384手 |
104136万 |
-1.78 |
-2.41% |
2021-07-02 |
75.70 |
79.99 |
73.41 |
73.75 |
194623手 |
148713万 |
-1.71 |
-2.27% |
2021-06-25 |
72.13 |
79.11 |
71.98 |
75.46 |
255479手 |
193865万 |
3.36 |
4.66% |
2021-06-18 |
78.00 |
78.75 |
69.85 |
72.10 |
199770手 |
145192万 |
-5.80 |
-7.45% |
2021-06-11 |
81.50 |
82.97 |
76.50 |
77.90 |
260328手 |
205354万 |
-5.33 |
-6.40% |
2021-06-04 |
88.27 |
90.70 |
82.31 |
83.23 |
172756手 |
149713万 |
-5.60 |
-6.30% |
2021-05-28 |
118.51 |
124.19 |
88.00 |
88.83 |
166281手 |
173179万 |
-29.67 |
-25.04% |
2021-05-21 |
120.00 |
124.29 |
118.18 |
118.50 |
98808手 |
119584万 |
-0.03 |
-0.03% |
2021-05-14 |
110.78 |
119.52 |
106.20 |
118.53 |
118567手 |
132301万 |
7.60 |
6.85% |
2021-05-07 |
121.11 |
124.50 |
110.86 |
110.93 |
52251手 |
61036万 |
-11.25 |
-9.21% |
2021-04-30 |
121.15 |
124.01 |
115.45 |
122.18 |
143352手 |
172135万 |
3.38 |
2.85% |
2021-04-23 |
113.00 |
125.90 |
109.78 |
118.80 |
167246手 |
196702万 |
4.82 |
4.23% |
2021-04-16 |
120.00 |
124.53 |
113.21 |
113.98 |
140069手 |
166635万 |
-4.51 |
-3.81% |
2021-04-09 |
111.00 |
122.00 |
108.00 |
118.49 |
119511手 |
137992万 |
7.86 |
7.11% |
2021-04-02 |
116.00 |
116.00 |
107.25 |
110.63 |
122385手 |
135182万 |
-5.76 |
-4.95% |
2021-03-26 |
107.23 |
117.50 |
103.59 |
116.39 |
135106手 |
147807万 |
9.51 |
8.90% |
2021-03-19 |
110.05 |
111.00 |
103.91 |
106.88 |
118090手 |
125706万 |
-3.12 |
-2.84% |
2021-03-12 |
117.44 |
121.79 |
106.41 |
110.00 |
154009手 |
173123万 |
-6.05 |
-5.21% |
2021-03-05 |
123.51 |
125.64 |
107.00 |
116.05 |
150814手 |
179152万 |
-6.83 |
-5.56% |
2021-02-26 |
129.80 |
130.49 |
120.58 |
122.88 |
144803手 |
181832万 |
-6.92 |
-5.33% |
2021-02-19 |
133.01 |
136.37 |
128.05 |
129.80 |
52289手 |
68733万 |
-1.36 |
-1.04% |
2021-02-10 |
131.20 |
132.10 |
124.85 |
131.16 |
123603手 |
159094万 |
0.93 |
0.71% |
2021-02-05 |
133.00 |
136.97 |
128.34 |
130.23 |
140945手 |
187643万 |
-2.07 |
-1.56% |
2021-01-29 |
154.20 |
155.99 |
130.18 |
132.30 |
204027手 |
292304万 |
-21.88 |
-14.19% |
2021-01-22 |
156.15 |
156.25 |
139.55 |
154.18 |
215132手 |
317293万 |
-1.01 |
-0.65% |
2021-01-15 |
147.00 |
157.95 |
140.00 |
155.19 |
206801手 |
308575万 |
9.93 |
6.84% |
2021-01-08 |
145.18 |
158.51 |
126.11 |
145.26 |
419182手 |
586098万 |
0.08 |
0.06% |
2020-12-31 |
146.22 |
151.23 |
141.58 |
145.18 |
123691手 |
180788万 |
-1.04 |
-0.71% |
2020-12-25 |
151.01 |
157.05 |
139.20 |
146.22 |
163482手 |
238604万 |
-5.68 |
-3.74% |
2020-12-18 |
148.90 |
160.86 |
147.58 |
151.90 |
128407手 |
196953万 |
3.90 |
2.63% |
2020-12-11 |
151.31 |
154.46 |
146.54 |
148.00 |
100333手 |
151055万 |
-3.31 |
-2.19% |
2020-12-04 |
144.51 |
153.99 |
135.88 |
151.31 |
97910手 |
142441万 |
6.81 |
4.71% |
2020-11-27 |
157.04 |
160.37 |
140.69 |
144.50 |
129776手 |
192961万 |
-11.60 |
-7.43% |
2020-11-20 |
159.49 |
163.93 |
151.51 |
156.10 |
96974手 |
152941万 |
0.04 |
0.03% |
2020-11-13 |
169.03 |
170.47 |
149.66 |
156.06 |
150908手 |
239601万 |
-12.97 |
-7.67% |
2020-11-06 |
175.13 |
180.99 |
165.04 |
169.03 |
113569手 |
197792万 |
-5.07 |
-2.91% |
2020-10-30 |
160.50 |
177.90 |
160.01 |
174.10 |
96768手 |
166816万 |
12.60 |
7.80% |
2020-10-23 |
173.50 |
174.88 |
160.20 |
161.50 |
70796手 |
118500万 |
-8.84 |
-5.19% |
2020-10-16 |
155.38 |
176.47 |
152.97 |
170.34 |
115537手 |
193312万 |
15.65 |
10.12% |
2020-10-09 |
161.60 |
163.63 |
154.00 |
154.69 |
36198手 |
56516万 |
-6.63 |
-4.11% |
2020-09-30 |
160.43 |
164.99 |
157.37 |
161.32 |
47646手 |
76991万 |
1.17 |
0.73% |
2020-09-25 |
151.83 |
162.99 |
149.00 |
160.15 |
82211手 |
129172万 |
6.01 |
3.90% |
2020-09-18 |
154.00 |
161.18 |
149.80 |
154.14 |
64819手 |
99871万 |
4.42 |
2.95% |
2020-09-11 |
157.96 |
159.95 |
144.50 |
149.72 |
88574手 |
132884万 |
-7.98 |
-5.06% |
2020-09-04 |
152.00 |
167.00 |
150.01 |
157.70 |
87906手 |
141428万 |
-6.30 |
-3.84% |
2020-08-28 |
149.94 |
165.25 |
146.39 |
164.00 |
101515手 |
158103万 |
14.60 |
9.77% |
2020-08-21 |
146.00 |
154.80 |
144.34 |
149.40 |
67146手 |
101183万 |
3.03 |
2.07% |
2020-08-14 |
155.00 |
161.00 |
140.51 |
146.37 |
94803手 |
143294万 |
-9.64 |
-6.18% |
2020-08-07 |
162.45 |
162.80 |
152.00 |
156.01 |
130213手 |
205056万 |
-6.71 |
-4.12% |
2020-07-31 |
157.31 |
168.87 |
156.27 |
162.72 |
129324手 |
210833万 |
5.94 |
3.79% |
2020-07-24 |
151.50 |
165.50 |
142.91 |
156.78 |
191589手 |
299105万 |
6.98 |
4.66% |
2020-07-17 |
160.20 |
165.20 |
144.00 |
149.80 |
229597手 |
357725万 |
-10.20 |
-6.38% |
2020-07-10 |
151.11 |
160.90 |
148.11 |
160.00 |
227776手 |
351196万 |
6.41 |
4.17% |
2020-07-03 |
168.70 |
169.72 |
148.15 |
153.59 |
284302手 |
445137万 |
-13.56 |
-8.11% |
2020-06-24 |
171.47 |
176.00 |
165.57 |
167.15 |
61616手 |
105140万 |
-4.32 |
-2.52% |
2020-06-19 |
168.00 |
174.98 |
161.80 |
171.47 |
109522手 |
183108万 |
10.03 |
6.21% |
2020-06-12 |
158.00 |
168.00 |
148.60 |
161.44 |
97398手 |
155412万 |
8.44 |
5.52% |
2020-06-05 |
149.00 |
156.48 |
145.00 |
153.00 |
90078手 |
136135万 |
7.00 |
4.79% |
2020-05-29 |
144.39 |
151.37 |
141.00 |
146.00 |
84053手 |
123084万 |
2.70 |
1.88% |
2020-05-22 |
143.00 |
150.89 |
139.01 |
143.30 |
102130手 |
147213万 |
5.55 |
4.03% |
2020-05-15 |
137.99 |
139.49 |
130.01 |
137.75 |
86828手 |
116365万 |
1.24 |
0.91% |
2020-05-08 |
134.50 |
138.60 |
132.02 |
136.51 |
45512手 |
61707万 |
1.91 |
1.42% |
2020-04-30 |
132.69 |
151.00 |
129.00 |
134.60 |
80451手 |
110757万 |
1.97 |
1.49% |
2020-04-24 |
126.00 |
142.16 |
123.30 |
132.63 |
101248手 |
133981万 |
6.62 |
5.25% |
2020-04-17 |
124.84 |
134.99 |
122.00 |
126.01 |
87117手 |
110850万 |
0.06 |
0.05% |
2020-04-10 |
118.86 |
129.09 |
114.65 |
125.95 |
63185手 |
76798万 |
8.54 |
7.27% |
2020-04-03 |
114.03 |
120.26 |
109.96 |
117.41 |
62880手 |
72580万 |
2.06 |
1.79% |
2020-03-27 |
104.83 |
119.67 |
100.11 |
115.35 |
115249手 |
125957万 |
10.34 |
9.85% |
2020-03-20 |
121.00 |
123.20 |
101.50 |
105.01 |
109076手 |
119917万 |
-15.59 |
-12.93% |
2020-03-13 |
132.30 |
135.00 |
113.00 |
120.60 |
86324手 |
107874万 |
-13.55 |
-10.10% |
2020-03-06 |
120.00 |
137.50 |
113.55 |
134.15 |
119852手 |
152119万 |
14.10 |
11.74% |
2020-02-28 |
115.50 |
125.38 |
114.79 |
120.05 |
91242手 |
109096万 |
3.21 |
2.75% |
2020-02-21 |
120.24 |
122.98 |
115.06 |
116.84 |
83407手 |
99096万 |
-1.90 |
-1.60% |
2020-02-14 |
119.87 |
122.01 |
116.50 |
118.74 |
91237手 |
108516万 |
-4.26 |
-3.46% |
2020-02-07 |
113.50 |
132.21 |
105.88 |
123.00 |
110373手 |
133027万 |
9.50 |
8.37% |
2020-01-23 |
114.22 |
119.99 |
108.21 |
113.50 |
85112手 |
96783万 |
3.32 |
3.01% |
2020-01-17 |
103.80 |
112.00 |
102.54 |
110.18 |
74081手 |
79592万 |
6.97 |
6.75% |
2020-01-10 |
93.24 |
104.50 |
92.60 |
103.21 |
83661手 |
81803万 |
9.79 |
10.48% |
2020-01-03 |
97.62 |
98.50 |
93.09 |
93.42 |
35793手 |
33874万 |
-2.96 |
-3.07% |
2019-12-31 |
49.33 |
97.69 |
45.41 |
96.38 |
87255手 |
53439万 |
1.60 |
1.69% |
2019-12-27 |
97.99 |
101.20 |
94.13 |
94.78 |
53058手 |
51453万 |
-4.35 |
-4.39% |
2019-12-20 |
103.50 |
105.06 |
98.53 |
99.13 |
69518手 |
70668万 |
-2.87 |
-2.81% |
2019-12-13 |
100.60 |
103.30 |
96.16 |
102.00 |
53111手 |
52867万 |
2.15 |
2.15% |
2019-12-06 |
101.00 |
102.85 |
94.15 |
99.85 |
67064手 |
66543万 |
-2.63 |
-2.57% |
2019-11-29 |
99.73 |
106.98 |
97.60 |
102.48 |
104753手 |
106368万 |
3.25 |
3.27% |
2019-11-22 |
105.99 |
113.04 |
98.34 |
99.23 |
100457手 |
106700万 |
-5.77 |
-5.50% |
2019-11-15 |
106.81 |
108.78 |
103.50 |
105.00 |
74123手 |
78475万 |
-2.30 |
-2.14% |
2019-11-08 |
103.87 |
110.50 |
103.40 |
107.30 |
60717手 |
65233万 |
4.23 |
4.10% |
2019-11-01 |
97.40 |
106.68 |
95.07 |
103.07 |
79680手 |
81198万 |
5.27 |
5.39% |
2019-10-25 |
95.90 |
100.68 |
92.99 |
97.80 |
54518手 |
52968万 |
1.58 |
1.64% |
2019-10-18 |
97.23 |
99.18 |
93.00 |
96.22 |
54710手 |
52471万 |
0.48 |
0.50% |
2019-10-11 |
89.12 |
98.98 |
89.12 |
95.74 |
57908手 |
54494万 |
7.23 |
8.17% |
2019-09-30 |
89.57 |
91.79 |
88.51 |
88.51 |
9907手 |
8913万 |
-0.40 |
-0.45% |
2019-09-27 |
88.30 |
98.00 |
85.02 |
88.91 |
112339手 |
101688万 |
-2.29 |
-2.51% |
2019-09-20 |
83.80 |
91.56 |
82.58 |
91.20 |
58660手 |
50816万 |
7.79 |
9.34% |
2019-09-12 |
85.48 |
88.45 |
80.17 |
83.41 |
64576手 |
54017万 |
-1.54 |
-1.81% |
2019-09-06 |
86.05 |
91.77 |
83.90 |
84.95 |
62025手 |
53381万 |
-1.67 |
-1.93% |
2019-08-30 |
84.20 |
89.04 |
83.63 |
86.62 |
62516手 |
53718万 |
0.83 |
0.97% |
2019-08-23 |
82.96 |
87.88 |
79.88 |
85.79 |
99977手 |
82118万 |
2.81 |
3.39% |
2019-08-16 |
75.80 |
84.56 |
73.41 |
82.98 |
153436手 |
119661万 |
7.61 |
10.10% |
2019-08-09 |
66.50 |
75.37 |
63.16 |
75.37 |
98659手 |
70879万 |
8.37 |
12.49% |
2019-08-02 |
69.00 |
70.94 |
66.06 |
67.00 |
36898手 |
25256万 |
-1.61 |
-2.35% |
2019-07-26 |
71.49 |
71.57 |
67.86 |
68.61 |
35187手 |
24421万 |
-2.44 |
-3.43% |
2019-07-19 |
69.60 |
71.56 |
67.00 |
71.05 |
52884手 |
36564万 |
2.01 |
2.91% |
2019-07-12 |
69.74 |
69.80 |
66.51 |
69.04 |
43807手 |
29898万 |
-0.11 |
-0.16% |