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 |
34.38 |
34.89 |
31.04 |
32.61 |
579388手 |
190356万 |
-1.75 |
-5.09% |
2022-06-17 |
32.84 |
34.50 |
32.20 |
34.36 |
825043手 |
276207万 |
1.18 |
3.56% |
2022-06-10 |
30.01 |
33.46 |
29.90 |
33.18 |
951382手 |
307715万 |
2.99 |
9.90% |
2022-06-02 |
30.85 |
30.88 |
29.21 |
30.19 |
448387手 |
133974万 |
-0.04 |
-0.13% |
2022-05-27 |
30.21 |
32.88 |
29.20 |
30.23 |
1197952手 |
370777万 |
0.24 |
0.80% |
2022-05-20 |
25.95 |
30.29 |
25.77 |
29.99 |
1043916手 |
302483万 |
4.32 |
16.83% |
2022-05-13 |
25.65 |
27.16 |
25.02 |
25.67 |
543297手 |
141335万 |
0.04 |
0.16% |
2022-05-06 |
25.73 |
26.50 |
25.20 |
25.63 |
269627手 |
69991万 |
-0.23 |
-0.89% |
2022-04-29 |
24.90 |
26.28 |
21.80 |
25.86 |
986854手 |
235249万 |
0.53 |
2.09% |
2022-04-22 |
27.96 |
28.90 |
25.05 |
25.33 |
619443手 |
167995万 |
-2.43 |
-8.75% |
2022-04-15 |
30.70 |
30.75 |
27.76 |
27.76 |
658359手 |
191310万 |
-3.24 |
-10.45% |
2022-04-08 |
30.49 |
32.10 |
29.60 |
31.00 |
478519手 |
147282万 |
0.20 |
0.65% |
2022-04-01 |
32.76 |
32.79 |
29.75 |
30.80 |
710384手 |
223230万 |
-2.11 |
-6.41% |
2022-03-25 |
32.75 |
33.73 |
31.15 |
32.91 |
800135手 |
261443万 |
-0.33 |
-0.99% |
2022-03-18 |
34.40 |
34.48 |
31.88 |
33.24 |
798115手 |
266016万 |
-1.50 |
-4.32% |
2022-03-11 |
37.56 |
38.59 |
32.58 |
34.74 |
1022567手 |
367222万 |
-2.40 |
-6.46% |
2022-03-04 |
37.85 |
38.72 |
35.91 |
37.14 |
1148679手 |
429496万 |
-0.34 |
-0.91% |
2022-02-25 |
37.06 |
38.39 |
35.50 |
37.48 |
1270609手 |
475790万 |
0.25 |
0.67% |
2022-02-18 |
34.30 |
38.30 |
34.21 |
37.23 |
968626手 |
353622万 |
2.23 |
6.37% |
2022-02-11 |
33.37 |
36.90 |
31.32 |
35.00 |
1001391手 |
338880万 |
2.55 |
7.86% |
2022-01-28 |
29.00 |
32.87 |
28.54 |
32.45 |
1256678手 |
397292万 |
3.60 |
12.48% |
2022-01-21 |
31.96 |
32.23 |
28.52 |
28.85 |
836375手 |
250404万 |
-3.10 |
-9.70% |
2022-01-14 |
35.65 |
36.47 |
31.50 |
31.95 |
1066056手 |
357624万 |
-3.70 |
-10.38% |
2022-01-07 |
41.60 |
41.77 |
35.42 |
35.65 |
1154053手 |
433730万 |
-5.35 |
-13.05% |
2021-12-31 |
33.28 |
41.51 |
33.28 |
41.00 |
1643699手 |
626094万 |
8.19 |
24.96% |
2021-12-24 |
34.01 |
36.91 |
32.28 |
32.81 |
993159手 |
339821万 |
-1.24 |
-3.64% |
2021-12-17 |
30.91 |
35.79 |
30.66 |
34.05 |
1736552手 |
586329万 |
2.69 |
8.58% |
2021-12-10 |
29.30 |
32.00 |
28.07 |
31.36 |
1778354手 |
535192万 |
2.42 |
8.36% |
2021-12-03 |
26.95 |
28.95 |
26.17 |
28.94 |
1090046手 |
302352万 |
1.34 |
4.86% |
2021-11-26 |
26.70 |
27.99 |
26.17 |
27.60 |
731692手 |
198248万 |
0.85 |
3.18% |
2021-11-19 |
26.38 |
28.11 |
25.05 |
26.75 |
930435手 |
245315万 |
-0.46 |
-1.69% |
2021-11-12 |
27.50 |
29.42 |
26.97 |
27.21 |
596732手 |
168191万 |
-0.75 |
-2.68% |
2021-11-05 |
28.95 |
29.63 |
26.89 |
27.96 |
758395手 |
212864万 |
-0.98 |
-3.39% |
2021-10-29 |
29.50 |
33.23 |
28.17 |
28.94 |
1016386手 |
310053万 |
-1.00 |
-3.34% |
2021-10-22 |
29.50 |
33.26 |
28.80 |
29.94 |
1407392手 |
439858万 |
0.26 |
0.88% |
2021-10-15 |
30.00 |
31.40 |
28.27 |
29.68 |
1335925手 |
396521万 |
1.71 |
6.11% |
2021-10-08 |
28.00 |
28.74 |
27.12 |
27.97 |
289010手 |
80468万 |
1.20 |
4.48% |
2021-09-30 |
28.79 |
29.00 |
24.24 |
26.77 |
805140手 |
211380万 |
-2.03 |
-7.05% |
2021-09-24 |
30.99 |
32.37 |
28.55 |
28.80 |
682424手 |
208073万 |
-2.30 |
-7.39% |
2021-09-17 |
33.38 |
35.55 |
29.07 |
31.10 |
1812671手 |
598373万 |
-2.39 |
-7.14% |
2021-09-10 |
28.11 |
34.00 |
27.78 |
33.49 |
2346411手 |
740559万 |
5.54 |
19.82% |
2021-09-03 |
30.72 |
31.48 |
27.00 |
27.95 |
1851024手 |
540758万 |
-2.54 |
-8.33% |
2021-08-27 |
29.28 |
31.86 |
28.33 |
30.49 |
2323557手 |
700452万 |
1.23 |
4.20% |
2021-08-20 |
26.40 |
29.75 |
24.27 |
29.26 |
1842898手 |
507239万 |
2.25 |
8.33% |
2021-08-13 |
29.89 |
31.69 |
25.00 |
27.01 |
2087526手 |
587465万 |
-3.52 |
-11.53% |
2021-08-06 |
29.88 |
31.46 |
26.68 |
30.53 |
1835429手 |
536146万 |
2.50 |
8.92% |
2021-07-30 |
26.70 |
30.78 |
24.67 |
28.03 |
1993051手 |
544181万 |
1.28 |
4.79% |
2021-07-23 |
26.70 |
27.85 |
25.00 |
26.75 |
1858496手 |
499076万 |
-0.19 |
-0.70% |
2021-07-16 |
24.50 |
28.04 |
23.08 |
26.94 |
2429269手 |
619077万 |
2.54 |
10.41% |
2021-07-09 |
24.30 |
26.40 |
22.59 |
24.40 |
1933601手 |
474911万 |
0.39 |
1.62% |
2021-07-02 |
20.60 |
24.53 |
20.26 |
24.01 |
1626077手 |
366030万 |
3.30 |
15.93% |
2021-06-25 |
21.33 |
21.57 |
19.25 |
20.71 |
1228798手 |
252791万 |
-0.94 |
-4.34% |
2021-06-18 |
21.24 |
22.00 |
19.88 |
21.65 |
1080385手 |
226674万 |
0.49 |
2.32% |
2021-06-11 |
20.99 |
24.58 |
20.48 |
21.16 |
2486844手 |
554752万 |
1.00 |
4.96% |
2021-06-04 |
19.02 |
20.84 |
17.05 |
20.16 |
2514218手 |
489103万 |
1.27 |
6.72% |
2021-05-28 |
18.50 |
19.80 |
17.27 |
18.89 |
2207411手 |
408297万 |
0.31 |
1.67% |
2021-05-21 |
15.12 |
19.57 |
14.42 |
18.58 |
2555899手 |
426807万 |
3.72 |
25.03% |
2021-05-14 |
14.13 |
16.08 |
13.11 |
14.86 |
1891518手 |
281217万 |
1.40 |
10.40% |
2021-05-07 |
12.75 |
13.46 |
12.28 |
13.46 |
192035手 |
24700万 |
1.25 |
10.24% |
2021-04-30 |
11.86 |
12.21 |
10.60 |
12.21 |
748730手 |
85485万 |
0.41 |
3.48% |
2021-04-23 |
10.75 |
11.98 |
10.62 |
11.80 |
426391手 |
49075万 |
1.03 |
9.56% |
2021-04-16 |
11.18 |
11.65 |
10.42 |
10.77 |
465177手 |
50469万 |
-0.39 |
-3.50% |
2021-04-09 |
10.16 |
11.72 |
10.13 |
11.16 |
455010手 |
50222万 |
1.02 |
10.06% |
2021-04-02 |
9.40 |
10.42 |
9.39 |
10.14 |
562522手 |
55515万 |
0.81 |
8.68% |
2021-03-26 |
9.15 |
9.46 |
8.95 |
9.33 |
204204手 |
18844万 |
0.26 |
2.87% |
2021-03-19 |
8.71 |
9.55 |
8.58 |
9.07 |
314058手 |
28669万 |
0.35 |
4.01% |
2021-03-12 |
9.15 |
9.40 |
8.53 |
8.72 |
356371手 |
31500万 |
-0.23 |
-2.57% |
2021-03-05 |
8.15 |
9.65 |
8.15 |
8.95 |
642713手 |
58092万 |
0.52 |
6.17% |
2021-02-26 |
9.38 |
9.58 |
8.33 |
8.43 |
1403481手 |
123697万 |
-0.69 |
-7.57% |
2021-02-19 |
8.56 |
9.12 |
8.53 |
9.12 |
379134手 |
33516万 |
0.84 |
10.14% |
2021-02-10 |
8.32 |
8.42 |
7.91 |
8.28 |
348803手 |
28529万 |
-0.19 |
-2.24% |
2021-02-05 |
8.80 |
9.35 |
8.38 |
8.47 |
969743手 |
85587万 |
-0.72 |
-7.83% |
2021-01-29 |
8.50 |
10.04 |
8.40 |
9.19 |
1508111手 |
142691万 |
0.93 |
11.26% |
2021-01-22 |
7.80 |
8.32 |
7.57 |
8.26 |
344598手 |
27425万 |
0.47 |
6.03% |
2021-01-15 |
7.76 |
7.98 |
7.47 |
7.79 |
244275手 |
19040万 |
0.03 |
0.39% |
2021-01-08 |
8.00 |
8.21 |
7.73 |
7.76 |
323146手 |
25671万 |
-0.25 |
-3.12% |
2020-12-31 |
7.55 |
8.02 |
7.42 |
8.01 |
174683手 |
13487万 |
0.33 |
4.30% |
2020-12-25 |
7.73 |
8.02 |
7.46 |
7.68 |
284312手 |
22294万 |
0.04 |
0.52% |
2020-12-18 |
7.57 |
7.70 |
7.11 |
7.64 |
146314手 |
10866万 |
0.07 |
0.93% |
2020-12-11 |
8.09 |
8.11 |
7.50 |
7.57 |
148872手 |
11583万 |
-0.51 |
-6.31% |
2020-12-04 |
8.25 |
8.49 |
8.02 |
8.08 |
172532手 |
14254万 |
-0.17 |
-2.06% |
2020-11-27 |
8.71 |
8.82 |
8.05 |
8.25 |
217364手 |
18399万 |
-0.54 |
-6.14% |
2020-11-20 |
8.86 |
8.86 |
8.42 |
8.79 |
254530手 |
22048万 |
0.28 |
3.29% |
2020-11-13 |
8.41 |
8.87 |
7.98 |
8.51 |
323017手 |
27026万 |
0.12 |
1.43% |
2020-11-06 |
7.70 |
8.47 |
7.58 |
8.39 |
194313手 |
15800万 |
0.57 |
7.29% |
2020-10-30 |
7.29 |
7.85 |
7.29 |
7.82 |
287187手 |
21871万 |
0.65 |
9.07% |
2020-10-23 |
7.00 |
7.17 |
6.49 |
7.17 |
156442手 |
10581万 |
0.12 |
1.70% |
2020-10-16 |
7.14 |
7.18 |
6.91 |
7.05 |
128343手 |
9055万 |
-0.09 |
-1.26% |
2020-10-09 |
7.12 |
7.18 |
7.06 |
7.14 |
25774手 |
1834万 |
0.03 |
0.42% |
2020-09-30 |
7.15 |
7.17 |
6.92 |
7.11 |
106971手 |
7543万 |
-0.05 |
-0.70% |
2020-09-25 |
7.08 |
7.31 |
7.01 |
7.16 |
268577手 |
19134万 |
0.01 |
0.14% |
2020-09-18 |
7.78 |
7.78 |
6.98 |
7.15 |
334165手 |
24492万 |
-0.63 |
-8.10% |
2020-09-11 |
8.26 |
8.46 |
7.78 |
7.78 |
335951手 |
27027万 |
-0.47 |
-5.70% |
2020-09-04 |
8.02 |
8.46 |
7.90 |
8.25 |
329788手 |
27009万 |
0.39 |
4.96% |
2020-08-28 |
8.22 |
8.26 |
7.61 |
7.86 |
288261手 |
22887万 |
-0.37 |
-4.50% |
2020-08-21 |
8.68 |
8.74 |
7.82 |
8.23 |
418756手 |
34796万 |
-0.42 |
-4.86% |
2020-08-14 |
8.55 |
8.96 |
8.16 |
8.65 |
359971手 |
30871万 |
0.24 |
2.85% |
2020-08-07 |
8.23 |
8.55 |
7.71 |
8.41 |
470342手 |
38372万 |
0.17 |
2.06% |
2020-07-31 |
7.47 |
8.47 |
7.47 |
8.24 |
558979手 |
44373万 |
1.00 |
13.81% |
2020-07-24 |
6.46 |
7.47 |
6.46 |
7.24 |
633392手 |
45076万 |
0.75 |
11.56% |
2020-07-17 |
6.57 |
7.08 |
6.40 |
6.49 |
554411手 |
36997万 |
0.01 |
0.15% |
2020-07-10 |
6.26 |
6.48 |
6.00 |
6.48 |
477122手 |
29750万 |
0.26 |
4.18% |
2020-07-03 |
5.99 |
6.71 |
5.85 |
6.22 |
406219手 |
25726万 |
0.42 |
7.24% |
2020-06-26 |
5.70 |
5.97 |
5.70 |
5.80 |
225665手 |
13168万 |
0.11 |
1.93% |
2020-06-19 |
5.66 |
5.69 |
5.19 |
5.69 |
378740手 |
20591万 |
0.02 |
0.35% |
2020-06-12 |
6.46 |
6.46 |
5.55 |
5.67 |
677149手 |
40021万 |
-0.62 |
-9.86% |
2020-06-05 |
5.66 |
6.95 |
5.52 |
6.29 |
538981手 |
33655万 |
0.85 |
15.62% |
2020-05-29 |
4.98 |
5.44 |
4.67 |
5.44 |
579315手 |
29279万 |
0.49 |
9.90% |
2020-05-22 |
4.22 |
5.04 |
4.22 |
4.95 |
823094手 |
38405万 |
0.93 |
23.13% |
2020-05-15 |
3.71 |
4.02 |
3.55 |
4.02 |
703910手 |
26228万 |
0.31 |
8.36% |
2020-05-08 |
4.12 |
4.12 |
3.71 |
3.71 |
488763手 |
18194万 |
-0.63 |
-14.52% |
2020-04-29 |
5.02 |
5.27 |
4.29 |
4.34 |
810235手 |
37033万 |
-1.23 |
-22.08% |
2020-04-24 |
5.71 |
5.90 |
5.55 |
5.57 |
451263手 |
25925万 |
-0.14 |
-2.45% |
2020-04-17 |
5.89 |
5.89 |
5.64 |
5.71 |
419060手 |
24012万 |
-0.24 |
-4.03% |
2020-04-10 |
5.95 |
6.16 |
5.85 |
5.95 |
314017手 |
18944万 |
0.06 |
1.02% |
2020-04-03 |
5.65 |
6.03 |
5.53 |
5.89 |
344314手 |
20057万 |
0.14 |
2.44% |
2020-03-27 |
5.72 |
5.89 |
5.38 |
5.75 |
361426手 |
20376万 |
-0.07 |
-1.20% |
2020-03-20 |
6.34 |
6.34 |
5.65 |
5.82 |
363523手 |
21471万 |
-0.46 |
-7.33% |
2020-03-13 |
7.00 |
7.01 |
5.92 |
6.28 |
420033手 |
27655万 |
-0.82 |
-11.55% |
2020-03-06 |
6.71 |
7.25 |
6.71 |
7.10 |
407328手 |
28801万 |
0.40 |
5.97% |
2020-02-28 |
7.48 |
7.86 |
6.63 |
6.70 |
695144手 |
51353万 |
-0.93 |
-12.19% |
2020-02-21 |
6.70 |
7.98 |
6.66 |
7.63 |
665890手 |
47760万 |
0.97 |
14.56% |
2020-02-14 |
6.19 |
6.90 |
6.14 |
6.66 |
458515手 |
30356万 |
0.45 |
7.25% |
2020-02-07 |
6.33 |
6.35 |
5.70 |
6.21 |
393292手 |
23951万 |
-0.82 |
-11.66% |
2020-01-23 |
7.88 |
7.89 |
6.98 |
7.03 |
354677手 |
26539万 |
-0.86 |
-10.90% |
2020-01-17 |
7.40 |
8.16 |
7.25 |
7.89 |
1002921手 |
78741万 |
0.49 |
6.62% |
2020-01-10 |
7.32 |
7.72 |
7.26 |
7.40 |
540155手 |
40608万 |
0.05 |
0.68% |
2020-01-03 |
7.42 |
7.45 |
7.31 |
7.35 |
174174手 |
12816万 |
-0.03 |
-0.41% |
2019-12-31 |
11.15 |
11.27 |
7.18 |
7.38 |
216420手 |
17581万 |
0.08 |
1.10% |
2019-12-27 |
7.31 |
7.44 |
7.06 |
7.30 |
326881手 |
23640万 |
0.01 |
0.14% |
2019-12-20 |
7.18 |
7.68 |
7.02 |
7.29 |
542346手 |
39495万 |
0.15 |
2.10% |
2019-12-13 |
8.20 |
8.25 |
6.93 |
7.14 |
532363手 |
40266万 |
-1.06 |
-12.93% |
2019-12-06 |
8.69 |
8.89 |
8.10 |
8.20 |
199034手 |
16853万 |
-0.47 |
-5.42% |
2019-11-29 |
8.35 |
8.74 |
8.12 |
8.67 |
170993手 |
14659万 |
0.52 |
6.38% |
2019-11-22 |
8.28 |
8.35 |
8.07 |
8.15 |
103617手 |
8511万 |
-0.03 |
-0.37% |
2019-11-15 |
8.59 |
8.67 |
8.10 |
8.18 |
166449手 |
13894万 |
-0.58 |
-6.62% |
2019-11-08 |
8.89 |
9.07 |
8.70 |
8.76 |
228816手 |
20418万 |
-0.13 |
-1.46% |
2019-11-01 |
8.71 |
8.92 |
8.50 |
8.89 |
189797手 |
16637万 |
0.15 |
1.72% |
2019-10-25 |
8.40 |
9.00 |
8.21 |
8.74 |
165370手 |
14235万 |
0.34 |
4.05% |
2019-10-18 |
8.90 |
9.02 |
8.34 |
8.40 |
231980手 |
20098万 |
-0.42 |
-4.76% |
2019-10-11 |
8.48 |
9.04 |
8.22 |
8.82 |
157063手 |
13662万 |
0.35 |
4.13% |
2019-09-30 |
8.58 |
8.64 |
8.40 |
8.47 |
29598手 |
2517万 |
-0.09 |
-1.05% |
2019-09-27 |
9.32 |
9.35 |
8.45 |
8.56 |
286611手 |
25374万 |
-0.67 |
-7.26% |
2019-09-20 |
9.48 |
9.66 |
9.17 |
9.23 |
373921手 |
35214万 |
-0.23 |
-2.43% |
2019-09-12 |
8.99 |
9.68 |
8.80 |
9.46 |
431528手 |
40086万 |
0.54 |
6.05% |
2019-09-06 |
8.60 |
9.13 |
8.23 |
8.92 |
403057手 |
35110万 |
0.28 |
3.24% |
2019-08-30 |
8.58 |
9.10 |
8.58 |
8.64 |
311593手 |
27496万 |
-0.17 |
-1.93% |
2019-08-23 |
9.90 |
9.94 |
8.81 |
8.81 |
420237手 |
39591万 |
-0.92 |
-9.46% |
2019-08-16 |
9.23 |
10.07 |
9.06 |
9.73 |
431078手 |
41672万 |
0.63 |
6.92% |
2019-08-09 |
10.28 |
10.47 |
9.02 |
9.10 |
693228手 |
66325万 |
-1.30 |
-12.50% |
2019-08-02 |
9.19 |
10.65 |
9.11 |
10.40 |
923467手 |
91646万 |
1.31 |
14.41% |
2019-07-26 |
9.05 |
9.38 |
8.84 |
9.09 |
675041手 |
61349万 |
0.13 |
1.45% |
2019-07-19 |
8.27 |
9.06 |
7.99 |
8.96 |
664414手 |
57260万 |
0.21 |
2.40% |
2019-07-12 |
8.39 |
9.25 |
8.27 |
8.75 |
1273724手 |
112647万 |
0.35 |
4.17% |
2019-07-05 |
8.56 |
8.68 |
7.74 |
8.40 |
1315553手 |
108677万 |
0.13 |
1.57% |