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 |
35.42 |
38.23 |
35.20 |
36.08 |
411486手 |
151360万 |
0.71 |
2.01% |
2022-06-17 |
31.57 |
35.98 |
31.50 |
35.37 |
538615手 |
182007万 |
3.40 |
10.63% |
2022-06-10 |
31.30 |
33.33 |
31.24 |
31.97 |
323705手 |
104049万 |
0.65 |
2.08% |
2022-06-02 |
30.92 |
32.14 |
30.75 |
31.32 |
166561手 |
52395万 |
0.52 |
1.69% |
2022-05-27 |
31.48 |
32.18 |
30.11 |
30.80 |
213234手 |
66383万 |
-0.41 |
-1.31% |
2022-05-20 |
32.29 |
32.48 |
30.19 |
31.21 |
210424手 |
65295万 |
-0.89 |
-2.77% |
2022-05-13 |
30.00 |
32.26 |
29.98 |
32.10 |
284122手 |
87840万 |
1.90 |
6.29% |
2022-05-06 |
30.28 |
31.14 |
29.73 |
30.20 |
106900手 |
32641万 |
-0.10 |
-0.33% |
2022-04-29 |
30.36 |
30.51 |
27.60 |
30.30 |
394836手 |
115039万 |
-0.79 |
-2.54% |
2022-04-22 |
32.33 |
33.30 |
30.79 |
31.09 |
377061手 |
121044万 |
-1.52 |
-4.66% |
2022-04-15 |
31.97 |
33.18 |
30.97 |
32.61 |
279228手 |
89274万 |
0.57 |
1.78% |
2022-04-08 |
34.50 |
34.50 |
31.81 |
32.04 |
198062手 |
65486万 |
-1.77 |
-5.24% |
2022-04-01 |
34.01 |
35.35 |
32.87 |
33.81 |
408377手 |
139674万 |
-1.31 |
-3.73% |
2022-03-25 |
34.11 |
36.11 |
34.11 |
35.12 |
267610手 |
93750万 |
1.15 |
3.38% |
2022-03-18 |
34.74 |
34.97 |
31.42 |
33.97 |
339740手 |
113570万 |
-0.93 |
-2.67% |
2022-03-11 |
38.02 |
38.04 |
32.37 |
34.90 |
471932手 |
164557万 |
-3.10 |
-8.16% |
2022-03-04 |
38.19 |
38.80 |
37.45 |
38.00 |
252179手 |
96193万 |
-0.01 |
-0.03% |
2022-02-25 |
37.56 |
38.50 |
36.71 |
38.01 |
330471手 |
124273万 |
0.46 |
1.23% |
2022-02-18 |
36.85 |
38.13 |
36.70 |
37.55 |
192039手 |
71745万 |
0.33 |
0.89% |
2022-02-11 |
38.40 |
39.33 |
36.73 |
37.22 |
337345手 |
128107万 |
-0.67 |
-1.77% |
2022-01-28 |
39.00 |
39.78 |
36.83 |
37.89 |
388069手 |
148982万 |
-1.04 |
-2.67% |
2022-01-21 |
41.00 |
41.44 |
38.71 |
38.93 |
467545手 |
188626万 |
-2.13 |
-5.19% |
2022-01-14 |
44.74 |
49.54 |
40.10 |
41.06 |
1102377手 |
496680万 |
-3.68 |
-8.22% |
2022-01-07 |
49.12 |
50.12 |
44.46 |
44.74 |
512842手 |
240369万 |
-4.01 |
-8.23% |
2021-12-31 |
47.97 |
49.14 |
43.97 |
48.75 |
626379手 |
291250万 |
1.27 |
2.67% |
2021-12-24 |
41.98 |
48.08 |
41.71 |
47.48 |
661680手 |
298810万 |
5.77 |
13.83% |
2021-12-17 |
45.50 |
46.15 |
41.52 |
41.71 |
430793手 |
187825万 |
-3.48 |
-7.70% |
2021-12-10 |
42.59 |
45.50 |
42.05 |
45.19 |
530843手 |
232980万 |
3.18 |
7.57% |
2021-12-03 |
40.50 |
44.35 |
39.92 |
42.01 |
498243手 |
208868万 |
1.10 |
2.69% |
2021-11-26 |
42.00 |
42.64 |
39.29 |
40.91 |
506530手 |
208103万 |
-0.79 |
-1.89% |
2021-11-19 |
40.30 |
42.95 |
39.72 |
41.70 |
438401手 |
182343万 |
1.41 |
3.50% |
2021-11-12 |
40.50 |
42.54 |
39.40 |
40.29 |
475097手 |
192990万 |
-0.65 |
-1.59% |
2021-11-05 |
41.10 |
41.93 |
39.94 |
40.94 |
587592手 |
240904万 |
0.31 |
0.76% |
2021-10-29 |
43.00 |
43.56 |
39.60 |
40.63 |
875087手 |
359507万 |
-2.72 |
-6.28% |
2021-10-22 |
39.79 |
45.83 |
39.51 |
43.35 |
1295653手 |
557843万 |
3.76 |
9.50% |
2021-10-15 |
35.50 |
39.59 |
34.82 |
39.59 |
573370手 |
217482万 |
4.10 |
11.55% |
2021-10-08 |
35.23 |
35.96 |
34.60 |
35.49 |
62564手 |
22152万 |
0.47 |
1.34% |
2021-09-30 |
34.44 |
35.85 |
34.13 |
35.02 |
235627手 |
82276万 |
0.62 |
1.80% |
2021-09-24 |
32.20 |
35.15 |
32.20 |
34.40 |
144140手 |
48875万 |
1.83 |
5.62% |
2021-09-17 |
33.58 |
35.05 |
32.08 |
32.57 |
308615手 |
104434万 |
-0.89 |
-2.66% |
2021-09-10 |
33.91 |
35.87 |
33.13 |
33.46 |
354883手 |
121511万 |
-0.59 |
-1.73% |
2021-09-03 |
34.32 |
34.75 |
33.44 |
34.05 |
293700手 |
100360万 |
-0.22 |
-0.64% |
2021-08-27 |
30.60 |
34.88 |
30.29 |
34.27 |
633207手 |
210372万 |
4.26 |
14.20% |
2021-08-20 |
31.50 |
31.96 |
29.70 |
30.01 |
179386手 |
55237万 |
-1.42 |
-4.52% |
2021-08-13 |
30.48 |
31.70 |
30.30 |
31.43 |
194785手 |
60917万 |
0.90 |
2.95% |
2021-08-06 |
30.32 |
31.87 |
30.18 |
30.53 |
223857手 |
69653万 |
0.04 |
0.13% |
2021-07-30 |
33.19 |
33.30 |
30.00 |
30.49 |
315107手 |
98500万 |
-3.09 |
-9.20% |
2021-07-23 |
35.17 |
36.17 |
33.45 |
33.58 |
310056手 |
107422万 |
-1.62 |
-4.60% |
2021-07-16 |
34.30 |
36.44 |
33.89 |
35.20 |
323271手 |
112534万 |
1.01 |
2.95% |
2021-07-09 |
35.90 |
36.00 |
33.58 |
34.19 |
279238手 |
96842万 |
-1.81 |
-5.03% |
2021-07-02 |
33.66 |
37.57 |
33.57 |
36.00 |
506034手 |
181345万 |
2.46 |
7.33% |
2021-06-25 |
33.95 |
34.78 |
33.26 |
33.54 |
296269手 |
100523万 |
-0.70 |
-2.04% |
2021-06-18 |
35.60 |
35.68 |
33.70 |
34.24 |
190737手 |
65731万 |
-1.46 |
-4.09% |
2021-06-11 |
37.70 |
38.95 |
35.40 |
35.70 |
356701手 |
133519万 |
-1.50 |
-4.03% |
2021-06-04 |
36.40 |
37.65 |
36.13 |
37.20 |
281084手 |
103714万 |
0.91 |
2.51% |
2021-05-28 |
34.75 |
37.26 |
34.16 |
36.29 |
386604手 |
139024万 |
1.66 |
4.79% |
2021-05-21 |
34.06 |
35.79 |
33.72 |
34.63 |
297815手 |
103398万 |
0.57 |
1.67% |
2021-05-14 |
33.36 |
34.69 |
32.56 |
34.06 |
247085手 |
82943万 |
0.69 |
2.07% |
2021-05-07 |
35.55 |
35.70 |
33.26 |
33.37 |
129965手 |
44428万 |
-2.18 |
-6.13% |
2021-04-30 |
34.78 |
37.40 |
34.25 |
35.55 |
287009手 |
102129万 |
0.73 |
2.10% |
2021-04-23 |
35.95 |
36.44 |
34.41 |
34.82 |
206513手 |
72995万 |
-1.18 |
-3.28% |
2021-04-16 |
36.91 |
37.05 |
34.00 |
36.00 |
195392手 |
69550万 |
-0.87 |
-2.36% |
2021-04-09 |
38.15 |
38.37 |
36.47 |
36.87 |
133312手 |
49664万 |
-1.28 |
-3.35% |
2021-04-02 |
37.00 |
38.30 |
36.30 |
38.15 |
220130手 |
82356万 |
1.20 |
3.25% |
2021-03-26 |
37.88 |
39.40 |
36.30 |
36.95 |
472836手 |
179303万 |
0.63 |
1.74% |
2021-03-19 |
35.28 |
36.66 |
34.34 |
36.32 |
259348手 |
92383万 |
1.03 |
2.92% |
2021-03-12 |
36.10 |
36.38 |
33.66 |
35.29 |
288076手 |
101042万 |
-0.79 |
-2.19% |
2021-03-05 |
35.85 |
36.50 |
34.91 |
36.08 |
327644手 |
116979万 |
0.60 |
1.69% |
2021-02-26 |
41.18 |
41.18 |
35.38 |
35.48 |
463368手 |
177344万 |
-5.70 |
-13.84% |
2021-02-19 |
42.92 |
43.25 |
40.10 |
41.18 |
219920手 |
91071万 |
-1.73 |
-4.03% |
2021-02-10 |
38.50 |
43.97 |
37.51 |
42.91 |
430961手 |
177036万 |
3.62 |
9.21% |
2021-02-05 |
34.10 |
40.31 |
34.10 |
39.29 |
641809手 |
247433万 |
6.54 |
19.97% |
2021-01-29 |
36.38 |
36.82 |
32.30 |
32.75 |
450396手 |
156399万 |
-3.84 |
-10.49% |
2021-01-22 |
36.89 |
37.60 |
36.25 |
36.59 |
291167手 |
107144万 |
-0.48 |
-1.29% |
2021-01-15 |
38.00 |
38.00 |
36.11 |
37.07 |
332705手 |
123071万 |
-1.16 |
-3.03% |
2021-01-08 |
38.69 |
41.50 |
38.22 |
38.23 |
395945手 |
156690万 |
-0.48 |
-1.24% |
2020-12-31 |
37.80 |
40.07 |
37.75 |
38.71 |
217232手 |
84398万 |
1.04 |
2.76% |
2020-12-25 |
40.66 |
40.66 |
36.73 |
37.67 |
306318手 |
118769万 |
-2.98 |
-7.33% |
2020-12-18 |
41.62 |
42.48 |
40.03 |
40.65 |
249498手 |
103216万 |
-1.19 |
-2.84% |
2020-12-11 |
44.39 |
45.05 |
41.32 |
41.84 |
224269手 |
96910万 |
-2.44 |
-5.51% |
2020-12-04 |
41.98 |
44.52 |
41.37 |
44.28 |
190776手 |
82961万 |
2.45 |
5.86% |
2020-11-27 |
43.87 |
44.69 |
41.10 |
41.83 |
211183手 |
90888万 |
-1.99 |
-4.54% |
2020-11-20 |
41.78 |
44.28 |
40.86 |
43.82 |
318922手 |
136557万 |
2.27 |
5.46% |
2020-11-13 |
43.16 |
43.48 |
40.71 |
41.55 |
312655手 |
130912万 |
-1.61 |
-3.73% |
2020-11-06 |
38.50 |
43.64 |
38.50 |
43.16 |
270249手 |
111214万 |
4.91 |
12.84% |
2020-10-30 |
38.51 |
39.97 |
37.71 |
38.25 |
168440手 |
65458万 |
-0.37 |
-0.96% |
2020-10-23 |
42.00 |
42.01 |
38.52 |
38.62 |
253884手 |
100986万 |
-3.40 |
-8.09% |
2020-10-16 |
42.19 |
44.60 |
40.85 |
42.02 |
387180手 |
163000万 |
-0.06 |
-0.14% |
2020-10-09 |
40.40 |
42.40 |
39.90 |
42.08 |
52437手 |
21676万 |
2.37 |
5.97% |
2020-09-30 |
40.60 |
41.10 |
39.47 |
39.71 |
152509手 |
61151万 |
-0.74 |
-1.83% |
2020-09-25 |
41.45 |
42.46 |
39.98 |
40.45 |
204351手 |
84225万 |
-1.00 |
-2.41% |
2020-09-18 |
42.79 |
43.18 |
40.35 |
41.45 |
248680手 |
103746万 |
-1.13 |
-2.65% |
2020-09-11 |
45.22 |
46.43 |
41.30 |
42.58 |
307647手 |
133399万 |
-2.66 |
-5.88% |
2020-09-04 |
45.80 |
48.47 |
44.70 |
45.24 |
430762手 |
200001万 |
-0.96 |
-2.08% |
2020-08-28 |
44.70 |
46.86 |
42.96 |
46.20 |
423583手 |
189871万 |
2.30 |
5.24% |
2020-08-21 |
39.72 |
44.75 |
39.51 |
43.90 |
385741手 |
160033万 |
4.17 |
10.50% |
2020-08-14 |
41.58 |
42.45 |
38.58 |
39.73 |
342532手 |
138012万 |
-1.72 |
-4.15% |
2020-08-07 |
40.88 |
43.37 |
40.40 |
41.45 |
550474手 |
229707万 |
0.73 |
1.79% |
2020-07-31 |
34.74 |
41.34 |
34.03 |
40.72 |
688730手 |
266557万 |
6.20 |
17.96% |
2020-07-24 |
33.99 |
37.15 |
33.99 |
34.52 |
545575手 |
196934万 |
0.80 |
2.37% |
2020-07-17 |
36.11 |
37.20 |
32.75 |
33.72 |
715929手 |
249632万 |
-2.33 |
-6.46% |
2020-07-10 |
35.10 |
37.82 |
34.81 |
36.05 |
527786手 |
189626万 |
0.98 |
2.79% |
2020-07-03 |
37.15 |
37.48 |
34.52 |
35.07 |
329893手 |
117129万 |
-2.10 |
-5.65% |
2020-06-26 |
36.40 |
37.99 |
35.32 |
37.17 |
238102手 |
87796万 |
1.00 |
2.77% |
2020-06-19 |
32.71 |
36.66 |
31.42 |
36.17 |
630175手 |
215799万 |
2.99 |
9.01% |
2020-06-12 |
35.10 |
35.34 |
32.36 |
33.18 |
394265手 |
132780万 |
-2.00 |
-5.68% |
2020-06-05 |
35.72 |
35.87 |
33.95 |
35.18 |
339264手 |
118667万 |
-0.55 |
-1.54% |
2020-05-29 |
33.80 |
36.74 |
33.33 |
35.73 |
287138手 |
102321万 |
1.98 |
5.87% |
2020-05-22 |
32.60 |
35.10 |
32.55 |
33.75 |
412148手 |
138707万 |
1.27 |
3.91% |
2020-05-15 |
30.74 |
32.72 |
30.41 |
32.48 |
341309手 |
108631万 |
1.77 |
5.76% |
2020-05-08 |
30.51 |
31.74 |
30.21 |
30.71 |
223489手 |
69143万 |
-0.29 |
-0.94% |
2020-04-30 |
28.50 |
31.15 |
27.80 |
31.00 |
432184手 |
129267万 |
2.84 |
10.09% |
2020-04-24 |
27.06 |
29.72 |
26.15 |
28.16 |
444189手 |
124745万 |
1.10 |
4.07% |
2020-04-17 |
27.46 |
28.20 |
26.68 |
27.06 |
255625手 |
69926万 |
-0.59 |
-2.13% |
2020-04-10 |
26.99 |
28.54 |
26.51 |
27.65 |
240511手 |
66058万 |
0.93 |
3.48% |
2020-04-03 |
26.39 |
26.97 |
25.27 |
26.72 |
255178手 |
66397万 |
-0.26 |
-0.96% |
2020-03-27 |
25.00 |
27.83 |
24.92 |
26.98 |
320330手 |
84296万 |
1.08 |
4.17% |
2020-03-20 |
29.50 |
29.59 |
24.94 |
25.90 |
487960手 |
130300万 |
-3.38 |
-11.54% |
2020-03-13 |
31.05 |
31.27 |
28.68 |
29.28 |
313673手 |
94591万 |
-2.26 |
-7.17% |
2020-03-06 |
30.78 |
32.16 |
30.75 |
31.54 |
267465手 |
83820万 |
0.76 |
2.47% |
2020-02-28 |
33.03 |
33.03 |
30.68 |
30.78 |
312014手 |
98946万 |
-2.28 |
-6.90% |
2020-02-21 |
31.79 |
33.49 |
31.66 |
33.06 |
283305手 |
91536万 |
1.24 |
3.90% |
2020-02-14 |
32.01 |
32.41 |
31.70 |
31.82 |
203402手 |
65137万 |
-0.53 |
-1.64% |
2020-02-07 |
30.75 |
33.03 |
30.72 |
32.35 |
377656手 |
120177万 |
-1.78 |
-5.21% |
2020-01-23 |
33.65 |
37.52 |
33.65 |
34.13 |
497710手 |
177568万 |
-2.82 |
-7.63% |
2020-01-17 |
35.92 |
37.67 |
35.42 |
36.95 |
232316手 |
85291万 |
1.07 |
2.98% |
2020-01-10 |
36.39 |
36.97 |
35.55 |
35.88 |
190510手 |
68926万 |
-0.50 |
-1.37% |
2020-01-03 |
35.50 |
36.88 |
35.30 |
36.38 |
104369手 |
37575万 |
1.01 |
2.86% |
2019-12-31 |
39.57 |
40.09 |
34.30 |
35.37 |
177425手 |
66283万 |
0.47 |
1.35% |
2019-12-27 |
34.73 |
35.80 |
34.37 |
34.90 |
187995手 |
65679万 |
0.18 |
0.52% |
2019-12-20 |
35.26 |
35.40 |
34.40 |
34.72 |
224224手 |
78073万 |
-0.53 |
-1.50% |
2019-12-13 |
35.48 |
36.13 |
35.06 |
35.25 |
169837手 |
60408万 |
-0.21 |
-0.59% |
2019-12-06 |
33.67 |
35.67 |
33.05 |
35.46 |
156113手 |
53658万 |
1.79 |
5.32% |
2019-11-29 |
33.89 |
34.49 |
33.17 |
33.67 |
131172手 |
44541万 |
-0.23 |
-0.68% |
2019-11-22 |
35.04 |
35.78 |
33.50 |
33.90 |
189733手 |
66086万 |
-1.24 |
-3.53% |
2019-11-15 |
35.14 |
35.50 |
33.85 |
35.14 |
208770手 |
72427万 |
-0.15 |
-0.42% |
2019-11-08 |
35.40 |
36.19 |
34.66 |
35.29 |
278194手 |
98552万 |
-0.07 |
-0.20% |
2019-11-01 |
33.31 |
35.88 |
33.19 |
35.36 |
392956手 |
136245万 |
1.93 |
5.77% |
2019-10-25 |
33.65 |
34.17 |
32.83 |
33.43 |
378992手 |
126703万 |
-0.33 |
-0.98% |
2019-10-18 |
30.51 |
34.17 |
30.41 |
33.76 |
512686手 |
167324万 |
3.38 |
11.13% |
2019-10-11 |
30.48 |
30.64 |
29.61 |
30.38 |
142661手 |
43051万 |
-0.10 |
-0.33% |
2019-09-30 |
30.42 |
30.67 |
30.35 |
30.48 |
23562手 |
7199万 |
0.03 |
0.10% |
2019-09-27 |
31.95 |
32.01 |
30.20 |
30.45 |
199758手 |
61972万 |
-1.57 |
-4.90% |
2019-09-20 |
32.69 |
32.69 |
31.23 |
32.02 |
236103手 |
75226万 |
-0.68 |
-2.08% |
2019-09-12 |
32.40 |
32.97 |
32.08 |
32.70 |
207014手 |
67310万 |
0.32 |
0.99% |
2019-09-06 |
31.50 |
32.55 |
31.23 |
32.38 |
228115手 |
72579万 |
0.88 |
2.79% |
2019-08-30 |
31.88 |
33.16 |
31.47 |
31.50 |
261660手 |
84579万 |
-0.90 |
-2.78% |
2019-08-23 |
32.20 |
32.59 |
31.58 |
32.40 |
244073手 |
78298万 |
0.54 |
1.70% |
2019-08-16 |
31.65 |
32.25 |
30.17 |
31.86 |
231022手 |
72679万 |
0.21 |
0.66% |
2019-08-09 |
32.00 |
32.46 |
30.78 |
31.65 |
252939手 |
80029万 |
-0.52 |
-1.62% |
2019-08-02 |
34.45 |
34.45 |
32.01 |
32.17 |
297179手 |
98700万 |
-2.28 |
-6.62% |
2019-07-26 |
32.84 |
34.57 |
32.09 |
34.45 |
394377手 |
130222万 |
1.61 |
4.90% |
2019-07-19 |
35.42 |
35.42 |
32.70 |
32.84 |
815873手 |
272142万 |
-6.51 |
-16.54% |
2019-07-12 |
40.00 |
40.24 |
39.01 |
39.35 |
170201手 |
67090万 |
-0.79 |
-1.97% |
2019-07-05 |
40.18 |
41.61 |
39.82 |
40.14 |
280635手 |
113795万 |
0.32 |
0.80% |