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 |
19.16 |
20.92 |
17.24 |
18.33 |
914513手 |
174161万 |
-0.83 |
-4.33% |
2022-06-17 |
19.60 |
20.55 |
18.65 |
19.16 |
264817手 |
51881万 |
-0.45 |
-2.29% |
2022-06-10 |
19.89 |
20.34 |
19.12 |
19.61 |
189487手 |
37524万 |
-0.43 |
-2.15% |
2022-06-02 |
18.56 |
20.46 |
18.56 |
20.04 |
196872手 |
38708万 |
1.64 |
8.91% |
2022-05-27 |
18.80 |
19.63 |
17.50 |
18.40 |
176424手 |
32967万 |
-0.40 |
-2.13% |
2022-05-20 |
19.55 |
19.95 |
18.23 |
18.80 |
165327手 |
31244万 |
-0.72 |
-3.69% |
2022-05-13 |
18.77 |
20.31 |
18.63 |
19.52 |
191503手 |
37232万 |
0.77 |
4.11% |
2022-05-06 |
18.00 |
19.58 |
17.55 |
18.75 |
120125手 |
22637万 |
0.95 |
5.34% |
2022-04-29 |
17.48 |
18.53 |
16.20 |
17.80 |
277215手 |
48418万 |
0.05 |
0.28% |
2022-04-22 |
20.57 |
20.77 |
17.60 |
17.75 |
225187手 |
43219万 |
-2.29 |
-11.43% |
2022-04-15 |
20.14 |
21.06 |
19.35 |
20.04 |
158515手 |
31862万 |
-0.09 |
-0.45% |
2022-04-08 |
21.20 |
21.69 |
20.08 |
20.13 |
98299手 |
20633万 |
-1.07 |
-5.05% |
2022-04-01 |
21.73 |
21.93 |
20.86 |
21.20 |
150167手 |
31954万 |
-0.53 |
-2.44% |
2022-03-25 |
23.23 |
24.12 |
21.61 |
21.73 |
160080手 |
36244万 |
-1.67 |
-7.14% |
2022-03-18 |
24.80 |
25.30 |
21.62 |
23.40 |
209102手 |
48925万 |
-1.39 |
-5.61% |
2022-03-11 |
26.96 |
27.08 |
22.10 |
24.79 |
213897手 |
52054万 |
-2.17 |
-8.05% |
2022-03-04 |
26.75 |
29.04 |
26.37 |
26.96 |
195727手 |
54466万 |
0.33 |
1.24% |
2022-02-25 |
26.05 |
27.23 |
25.69 |
26.63 |
106758手 |
28186万 |
0.58 |
2.23% |
2022-02-18 |
25.50 |
26.45 |
24.85 |
26.05 |
104136手 |
26873万 |
0.56 |
2.20% |
2022-02-11 |
25.15 |
26.71 |
25.08 |
25.49 |
153263手 |
39370万 |
0.64 |
2.58% |
2022-01-28 |
25.95 |
26.20 |
24.05 |
24.85 |
219815手 |
55402万 |
-1.15 |
-4.42% |
2022-01-21 |
27.06 |
27.92 |
25.90 |
26.00 |
291924手 |
77884万 |
-1.01 |
-3.74% |
2022-01-14 |
27.28 |
28.10 |
26.50 |
27.01 |
233361手 |
63557万 |
-0.27 |
-0.99% |
2022-01-07 |
28.10 |
29.03 |
27.22 |
27.28 |
146415手 |
41177万 |
-0.75 |
-2.68% |
2021-12-31 |
27.74 |
29.12 |
27.14 |
28.03 |
260774手 |
73164万 |
0.29 |
1.04% |
2021-12-24 |
29.84 |
30.06 |
27.73 |
27.74 |
171965手 |
49394万 |
-2.33 |
-7.75% |
2021-12-17 |
29.45 |
31.35 |
29.28 |
30.07 |
209286手 |
63929万 |
0.78 |
2.66% |
2021-12-10 |
29.56 |
29.67 |
28.26 |
29.29 |
205369手 |
59522万 |
-0.20 |
-0.68% |
2021-12-03 |
30.50 |
31.06 |
28.28 |
29.49 |
169829手 |
51021万 |
-1.01 |
-3.31% |
2021-11-26 |
31.00 |
31.38 |
30.31 |
30.50 |
123501手 |
38128万 |
-0.38 |
-1.23% |
2021-11-19 |
31.46 |
33.00 |
30.64 |
30.88 |
202254手 |
63863万 |
-0.42 |
-1.34% |
2021-11-12 |
32.70 |
32.93 |
30.20 |
31.30 |
261346手 |
82200万 |
-1.36 |
-4.16% |
2021-11-05 |
31.30 |
34.32 |
30.33 |
32.66 |
299795手 |
96663万 |
1.18 |
3.75% |
2021-10-29 |
30.99 |
32.10 |
30.58 |
31.48 |
227274手 |
71189万 |
0.74 |
2.41% |
2021-10-22 |
31.00 |
31.04 |
28.77 |
30.74 |
286712手 |
85705万 |
-0.26 |
-0.84% |
2021-10-15 |
26.89 |
32.09 |
26.80 |
31.00 |
442922手 |
131483万 |
4.11 |
15.28% |
2021-10-08 |
26.66 |
27.30 |
25.81 |
26.89 |
73161手 |
19403万 |
0.19 |
0.71% |
2021-09-30 |
26.50 |
27.80 |
26.30 |
26.70 |
144374手 |
39010万 |
0.42 |
1.60% |
2021-09-24 |
25.85 |
27.47 |
25.80 |
26.28 |
119722手 |
31937万 |
0.02 |
0.08% |
2021-09-17 |
28.50 |
28.69 |
25.29 |
26.26 |
246977手 |
65711万 |
-2.21 |
-7.76% |
2021-09-10 |
28.88 |
30.88 |
28.39 |
28.47 |
169485手 |
49690万 |
0.11 |
0.39% |
2021-09-03 |
30.05 |
30.75 |
28.28 |
28.36 |
164038手 |
48093万 |
-1.88 |
-6.22% |
2021-08-27 |
31.52 |
32.00 |
29.62 |
30.24 |
168291手 |
51614万 |
-1.27 |
-4.03% |
2021-08-20 |
32.50 |
35.24 |
31.33 |
31.51 |
177182手 |
58445万 |
-0.74 |
-2.29% |
2021-08-13 |
32.30 |
33.10 |
31.45 |
32.25 |
88352手 |
28341万 |
0.29 |
0.91% |
2021-08-06 |
31.19 |
34.50 |
29.83 |
31.96 |
152598手 |
49630万 |
0.97 |
3.13% |
2021-07-30 |
34.32 |
34.45 |
30.78 |
30.99 |
161581手 |
51911万 |
-3.49 |
-10.12% |
2021-07-23 |
36.59 |
38.00 |
34.14 |
34.48 |
211753手 |
77592万 |
-2.12 |
-5.79% |
2021-07-16 |
31.82 |
38.26 |
31.80 |
36.60 |
328317手 |
117951万 |
4.60 |
14.38% |
2021-07-09 |
30.85 |
33.17 |
30.85 |
32.00 |
116638手 |
37077万 |
1.16 |
3.76% |
2021-07-02 |
31.00 |
32.04 |
30.50 |
30.84 |
69645手 |
21687万 |
-0.04 |
-0.13% |
2021-06-25 |
33.07 |
33.24 |
30.81 |
30.88 |
86875手 |
27639万 |
-2.07 |
-6.28% |
2021-06-18 |
33.28 |
34.54 |
32.30 |
32.95 |
58818手 |
19584万 |
-0.45 |
-1.35% |
2021-06-11 |
34.63 |
35.08 |
32.15 |
33.40 |
85888手 |
28903万 |
-1.23 |
-3.55% |
2021-06-04 |
35.10 |
35.85 |
34.12 |
34.63 |
64219手 |
22461万 |
-0.45 |
-1.28% |
2021-05-28 |
35.05 |
36.60 |
34.34 |
35.08 |
95049手 |
33811万 |
0.04 |
0.11% |
2021-05-21 |
37.48 |
38.32 |
35.00 |
35.04 |
108867手 |
39451万 |
-2.75 |
-7.28% |
2021-05-14 |
36.28 |
38.41 |
34.88 |
37.79 |
135138手 |
49665万 |
1.40 |
3.85% |
2021-05-07 |
37.32 |
37.69 |
36.36 |
36.39 |
33048手 |
12197万 |
-0.95 |
-2.54% |
2021-04-30 |
37.80 |
38.78 |
37.00 |
37.34 |
100833手 |
38373万 |
-0.57 |
-1.50% |
2021-04-23 |
35.75 |
38.96 |
35.38 |
37.91 |
108055手 |
40530万 |
2.06 |
5.75% |
2021-04-16 |
35.54 |
35.90 |
34.11 |
35.85 |
60793手 |
21246万 |
0.28 |
0.79% |
2021-04-09 |
36.56 |
36.88 |
35.06 |
35.57 |
54292手 |
19514万 |
-0.97 |
-2.65% |
2021-04-02 |
38.27 |
38.28 |
36.23 |
36.54 |
74677手 |
27553万 |
-1.35 |
-3.56% |
2021-03-26 |
38.44 |
38.68 |
36.16 |
37.89 |
93209手 |
34805万 |
-0.32 |
-0.84% |
2021-03-19 |
37.77 |
38.48 |
36.19 |
38.21 |
84737手 |
31900万 |
0.38 |
1.00% |
2021-03-12 |
38.00 |
38.88 |
35.51 |
37.83 |
93237手 |
34649万 |
0.09 |
0.24% |
2021-03-05 |
37.53 |
39.20 |
36.50 |
37.74 |
158896手 |
59786万 |
0.74 |
2.00% |
2021-02-26 |
43.52 |
44.13 |
36.91 |
37.00 |
147347手 |
59509万 |
-6.50 |
-14.94% |
2021-02-19 |
49.35 |
49.82 |
42.01 |
43.50 |
145078手 |
64909万 |
-6.27 |
-12.60% |
2021-02-10 |
48.75 |
50.21 |
48.00 |
49.77 |
131509手 |
65164万 |
1.66 |
3.45% |
2021-02-05 |
41.42 |
49.25 |
40.08 |
48.11 |
330777手 |
150424万 |
7.11 |
17.34% |
2021-01-29 |
40.20 |
42.20 |
39.03 |
41.00 |
142546手 |
57873万 |
0.87 |
2.17% |
2021-01-22 |
41.21 |
42.78 |
39.46 |
40.13 |
123858手 |
50623万 |
-1.09 |
-2.64% |
2021-01-15 |
37.50 |
43.55 |
36.64 |
41.22 |
213711手 |
86338万 |
3.73 |
9.95% |
2021-01-08 |
38.17 |
38.50 |
35.05 |
37.49 |
127953手 |
46704万 |
-0.51 |
-1.34% |
2020-12-31 |
36.77 |
38.39 |
35.09 |
38.00 |
75088手 |
27427万 |
1.23 |
3.35% |
2020-12-25 |
39.00 |
39.79 |
36.25 |
36.77 |
106036手 |
40251万 |
-2.03 |
-5.23% |
2020-12-18 |
38.60 |
40.55 |
37.65 |
38.80 |
89574手 |
35029万 |
0.40 |
1.04% |
2020-12-11 |
42.06 |
42.70 |
37.39 |
38.40 |
143952手 |
57296万 |
-3.88 |
-9.18% |
2020-12-04 |
40.12 |
43.87 |
38.49 |
42.28 |
119515手 |
50075万 |
2.25 |
5.62% |
2020-11-27 |
43.25 |
43.76 |
37.44 |
40.03 |
160922手 |
65095万 |
-3.25 |
-7.51% |
2020-11-20 |
43.95 |
45.30 |
39.58 |
43.28 |
218952手 |
93304万 |
-0.01 |
-0.02% |
2020-11-13 |
37.24 |
43.58 |
37.24 |
43.29 |
258232手 |
103351万 |
6.05 |
16.25% |
2020-11-06 |
36.27 |
37.62 |
34.10 |
37.24 |
153071手 |
54952万 |
0.94 |
2.59% |
2020-10-30 |
34.15 |
36.98 |
33.88 |
36.30 |
138064手 |
49027万 |
2.10 |
6.14% |
2020-10-23 |
35.30 |
35.57 |
33.84 |
34.20 |
77069手 |
26680万 |
-0.72 |
-2.06% |
2020-10-16 |
36.59 |
37.60 |
34.75 |
34.92 |
117347手 |
42308万 |
-1.48 |
-4.07% |
2020-10-09 |
34.88 |
36.49 |
34.88 |
36.40 |
25625手 |
9188万 |
1.87 |
5.42% |
2020-09-30 |
35.00 |
35.39 |
33.00 |
34.53 |
73946手 |
25281万 |
-0.48 |
-1.37% |
2020-09-25 |
34.93 |
36.17 |
34.45 |
35.01 |
110682手 |
39066万 |
0.22 |
0.63% |
2020-09-18 |
34.90 |
35.65 |
33.96 |
34.79 |
74358手 |
25717万 |
0.09 |
0.26% |
2020-09-11 |
37.71 |
39.20 |
33.01 |
34.70 |
164839手 |
58098万 |
-3.36 |
-8.83% |
2020-09-04 |
38.58 |
39.77 |
37.12 |
38.06 |
102682手 |
39329万 |
0.07 |
0.18% |
2020-08-28 |
38.50 |
39.25 |
36.42 |
37.99 |
137152手 |
51708万 |
-0.46 |
-1.20% |
2020-08-21 |
39.78 |
41.87 |
38.35 |
38.45 |
153004手 |
60903万 |
-1.26 |
-3.17% |
2020-08-14 |
44.20 |
45.48 |
38.70 |
39.71 |
201115手 |
83937万 |
-5.04 |
-11.26% |
2020-08-07 |
45.99 |
50.31 |
43.61 |
44.75 |
432095手 |
201329万 |
0.27 |
0.61% |
2020-07-31 |
38.59 |
48.85 |
38.11 |
44.48 |
518613手 |
230260万 |
-24.39 |
-35.41% |
2020-07-24 |
74.35 |
76.58 |
68.41 |
68.87 |
170231手 |
124067万 |
-4.33 |
-5.92% |
2020-07-17 |
75.00 |
79.50 |
67.67 |
73.20 |
188311手 |
140320万 |
-2.77 |
-3.65% |
2020-07-10 |
71.78 |
76.66 |
69.00 |
75.97 |
182203手 |
130919万 |
4.47 |
6.25% |
2020-07-03 |
74.30 |
77.18 |
69.56 |
71.50 |
183849手 |
134697万 |
-2.18 |
-2.96% |
2020-06-26 |
69.40 |
76.66 |
69.40 |
73.68 |
98204手 |
71742万 |
3.80 |
5.44% |
2020-06-19 |
66.44 |
70.00 |
65.69 |
69.88 |
153613手 |
104411万 |
3.11 |
4.66% |
2020-06-12 |
67.90 |
69.00 |
63.80 |
66.77 |
144431手 |
95585万 |
-0.78 |
-1.16% |