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 |
29.62 |
32.55 |
29.61 |
32.18 |
710679手 |
225759万 |
2.90 |
9.90% |
2022-06-17 |
29.36 |
30.60 |
27.88 |
29.28 |
613918手 |
179003万 |
-0.52 |
-1.75% |
2022-06-10 |
30.76 |
30.88 |
28.87 |
29.80 |
399728手 |
119900万 |
-0.76 |
-2.49% |
2022-06-02 |
28.70 |
31.23 |
28.30 |
30.56 |
431897手 |
128966万 |
1.84 |
6.41% |
2022-05-27 |
30.40 |
30.56 |
28.10 |
28.72 |
356914手 |
103798万 |
-1.68 |
-5.53% |
2022-05-20 |
31.31 |
31.31 |
28.41 |
30.40 |
470139手 |
139877万 |
0.25 |
0.83% |
2022-05-13 |
30.00 |
30.88 |
28.98 |
30.15 |
349029手 |
105222万 |
0.19 |
0.63% |
2022-05-06 |
30.01 |
31.09 |
29.27 |
29.96 |
219661手 |
66342万 |
0.93 |
3.20% |
2022-04-29 |
27.88 |
29.51 |
27.30 |
29.03 |
627548手 |
178344万 |
0.41 |
1.43% |
2022-04-22 |
31.08 |
31.16 |
27.51 |
28.62 |
494306手 |
145780万 |
-2.77 |
-8.82% |
2022-04-15 |
31.89 |
33.19 |
30.80 |
31.39 |
571928手 |
182810万 |
-0.40 |
-1.26% |
2022-04-08 |
31.35 |
32.72 |
30.65 |
31.79 |
490666手 |
155356万 |
0.58 |
1.86% |
2022-04-01 |
28.30 |
31.35 |
27.50 |
31.21 |
677238手 |
201482万 |
2.72 |
9.55% |
2022-03-25 |
29.05 |
29.59 |
27.92 |
28.49 |
462141手 |
133223万 |
-0.56 |
-1.93% |
2022-03-18 |
28.90 |
29.17 |
25.13 |
29.05 |
568140手 |
156356万 |
0.02 |
0.07% |
2022-03-11 |
29.88 |
30.66 |
26.50 |
29.03 |
554617手 |
160269万 |
-1.17 |
-3.87% |
2022-03-04 |
30.27 |
30.74 |
29.38 |
30.20 |
535366手 |
161167万 |
-0.16 |
-0.53% |
2022-02-25 |
34.12 |
34.30 |
29.88 |
30.36 |
677135手 |
214716万 |
-4.01 |
-11.67% |
2022-02-18 |
35.54 |
35.70 |
32.84 |
34.37 |
607208手 |
207491万 |
-1.53 |
-4.26% |
2022-02-11 |
32.70 |
36.51 |
32.70 |
35.90 |
604094手 |
209109万 |
3.55 |
10.97% |
2022-01-28 |
35.11 |
35.24 |
32.08 |
32.35 |
473442手 |
158894万 |
-2.63 |
-7.52% |
2022-01-21 |
34.00 |
37.20 |
33.09 |
34.98 |
784516手 |
278393万 |
0.58 |
1.69% |
2022-01-14 |
37.51 |
38.20 |
33.83 |
34.40 |
754345手 |
271216万 |
-3.06 |
-8.17% |
2022-01-07 |
35.30 |
37.68 |
33.88 |
37.46 |
689388手 |
246204万 |
1.63 |
4.55% |
2021-12-31 |
35.13 |
37.45 |
34.01 |
35.83 |
747738手 |
265730万 |
0.88 |
2.52% |
2021-12-24 |
31.66 |
35.44 |
31.30 |
34.95 |
959622手 |
320980万 |
3.59 |
11.45% |
2021-12-17 |
30.66 |
33.44 |
30.65 |
31.36 |
1403441手 |
452383万 |
0.96 |
3.16% |
2021-12-10 |
28.60 |
31.25 |
28.45 |
30.40 |
1324543手 |
397735万 |
1.91 |
6.70% |
2021-12-03 |
27.30 |
28.52 |
26.35 |
28.49 |
590413手 |
161347万 |
0.77 |
2.78% |
2021-11-26 |
27.82 |
28.69 |
27.64 |
27.72 |
456122手 |
128177万 |
-0.34 |
-1.21% |
2021-11-19 |
27.77 |
28.97 |
27.00 |
28.06 |
560862手 |
156753万 |
0.29 |
1.04% |
2021-11-12 |
26.73 |
28.90 |
25.64 |
27.77 |
806864手 |
220818万 |
0.98 |
3.66% |
2021-11-05 |
28.02 |
28.60 |
26.60 |
26.79 |
600369手 |
164284万 |
-1.45 |
-5.13% |
2021-10-29 |
32.05 |
32.80 |
27.51 |
28.24 |
981546手 |
287509万 |
-4.18 |
-12.89% |
2021-10-22 |
33.09 |
33.26 |
29.85 |
32.42 |
848906手 |
265670万 |
-0.48 |
-1.46% |
2021-10-15 |
33.32 |
33.56 |
31.90 |
32.90 |
346173手 |
114057万 |
-0.51 |
-1.53% |
2021-10-08 |
32.40 |
33.68 |
31.88 |
33.41 |
127150手 |
41856万 |
1.46 |
4.57% |
2021-09-30 |
32.15 |
32.72 |
31.65 |
31.95 |
386129手 |
124417万 |
-0.23 |
-0.71% |
2021-09-24 |
31.92 |
33.20 |
31.68 |
32.18 |
346213手 |
111696万 |
-0.32 |
-0.98% |
2021-09-17 |
37.30 |
38.86 |
31.38 |
32.50 |
1002386手 |
343107万 |
-5.00 |
-13.33% |
2021-09-10 |
35.67 |
39.17 |
35.55 |
37.50 |
781545手 |
291962万 |
1.83 |
5.13% |
2021-09-03 |
34.18 |
36.66 |
32.60 |
35.67 |
834000手 |
289529万 |
1.49 |
4.36% |
2021-08-27 |
35.88 |
38.19 |
34.11 |
34.18 |
579295手 |
209443万 |
-1.58 |
-4.42% |
2021-08-20 |
36.48 |
38.76 |
34.75 |
35.76 |
777212手 |
287582万 |
-0.84 |
-2.29% |
2021-08-13 |
35.99 |
38.90 |
35.25 |
36.60 |
653777手 |
240957万 |
0.70 |
1.95% |
2021-08-06 |
32.33 |
38.28 |
31.58 |
35.90 |
1081921手 |
385855万 |
3.45 |
10.63% |
2021-07-30 |
39.15 |
39.38 |
32.06 |
32.45 |
879433手 |
302411万 |
-7.00 |
-17.74% |
2021-07-23 |
38.18 |
40.66 |
37.40 |
39.45 |
628559手 |
245620万 |
1.12 |
2.92% |
2021-07-16 |
40.77 |
41.30 |
38.21 |
38.33 |
668718手 |
266125万 |
-1.85 |
-4.60% |
2021-07-09 |
38.41 |
42.24 |
36.35 |
40.18 |
1090542手 |
422447万 |
1.77 |
4.61% |
2021-07-02 |
42.14 |
42.16 |
38.01 |
38.41 |
758519手 |
301594万 |
-3.63 |
-8.63% |
2021-06-25 |
43.20 |
43.34 |
41.40 |
42.04 |
461684手 |
195093万 |
-1.33 |
-3.07% |
2021-06-18 |
45.08 |
45.52 |
43.20 |
43.37 |
254258手 |
112308万 |
-1.99 |
-4.39% |
2021-06-11 |
48.35 |
49.16 |
44.88 |
45.36 |
394128手 |
185300万 |
-3.00 |
-6.20% |
2021-06-04 |
43.80 |
49.78 |
42.81 |
48.36 |
767973手 |
362068万 |
4.81 |
11.04% |
2021-05-28 |
42.15 |
45.18 |
42.15 |
43.55 |
453866手 |
199118万 |
0.95 |
2.23% |
2021-05-21 |
42.19 |
43.66 |
42.18 |
42.60 |
398067手 |
170992万 |
0.32 |
0.76% |
2021-05-14 |
45.80 |
45.85 |
41.10 |
42.28 |
571264手 |
243905万 |
-3.83 |
-8.31% |
2021-05-07 |
45.80 |
47.90 |
45.52 |
46.11 |
193699手 |
90470万 |
-0.05 |
-0.11% |
2021-04-30 |
45.33 |
48.18 |
44.96 |
46.16 |
687385手 |
320893万 |
0.85 |
1.88% |
2021-04-23 |
43.46 |
45.99 |
42.80 |
45.31 |
475276手 |
212470万 |
1.17 |
2.65% |
2021-04-16 |
43.50 |
45.69 |
41.50 |
44.14 |
581874手 |
254310万 |
0.09 |
0.20% |
2021-04-09 |
46.72 |
46.72 |
43.25 |
44.05 |
431331手 |
192123万 |
-2.30 |
-4.96% |
2021-04-02 |
43.99 |
47.50 |
42.30 |
46.35 |
610066手 |
269937万 |
2.77 |
6.36% |
2021-03-26 |
44.89 |
45.23 |
40.40 |
43.58 |
974080手 |
412989万 |
-2.67 |
-5.77% |
2021-03-19 |
44.98 |
47.10 |
43.13 |
46.25 |
523537手 |
236155万 |
1.14 |
2.53% |
2021-03-12 |
47.50 |
48.60 |
41.80 |
45.11 |
736309手 |
327971万 |
-1.69 |
-3.61% |
2021-03-05 |
49.11 |
52.36 |
46.08 |
46.80 |
735146手 |
359859万 |
-1.56 |
-3.23% |
2021-02-26 |
54.21 |
54.68 |
47.00 |
48.36 |
719930手 |
360314万 |
-5.94 |
-10.94% |
2021-02-19 |
56.71 |
57.00 |
52.06 |
54.30 |
251210手 |
136243万 |
-1.17 |
-2.11% |
2021-02-10 |
50.70 |
56.56 |
50.50 |
55.47 |
353319手 |
192563万 |
5.14 |
10.21% |
2021-02-05 |
51.50 |
54.63 |
50.02 |
50.33 |
673366手 |
351959万 |
-0.82 |
-1.60% |
2021-01-29 |
49.91 |
52.83 |
48.20 |
51.15 |
758399手 |
380438万 |
0.76 |
1.51% |
2021-01-22 |
48.51 |
52.30 |
47.10 |
50.39 |
757590手 |
381422万 |
1.51 |
3.09% |
2021-01-15 |
45.00 |
52.38 |
44.85 |
48.88 |
916498手 |
445182万 |
3.90 |
8.67% |
2021-01-08 |
39.50 |
45.49 |
39.03 |
44.98 |
874832手 |
370587万 |
4.93 |
12.31% |
2020-12-31 |
36.99 |
40.68 |
35.95 |
40.05 |
749670手 |
282349万 |
3.25 |
8.83% |
2020-12-25 |
35.30 |
36.80 |
34.47 |
36.80 |
745856手 |
265951万 |
1.06 |
2.97% |
2020-12-18 |
37.53 |
37.97 |
35.37 |
35.74 |
632643手 |
230710万 |
-1.85 |
-4.92% |
2020-12-11 |
39.13 |
40.16 |
37.02 |
37.59 |
438229手 |
167474万 |
-1.41 |
-3.62% |
2020-12-04 |
40.46 |
40.63 |
38.41 |
39.00 |
318695手 |
124968万 |
-1.45 |
-3.58% |
2020-11-27 |
40.30 |
42.73 |
39.16 |
40.45 |
655972手 |
268966万 |
-0.10 |
-0.25% |
2020-11-20 |
39.87 |
41.58 |
38.92 |
40.55 |
663748手 |
266144万 |
0.74 |
1.86% |
2020-11-13 |
37.49 |
41.25 |
36.20 |
39.81 |
785961手 |
304908万 |
2.51 |
6.73% |
2020-11-06 |
34.79 |
37.56 |
34.70 |
37.30 |
699804手 |
253329万 |
2.75 |
7.96% |
2020-10-30 |
35.52 |
36.26 |
33.86 |
34.55 |
614509手 |
216782万 |
-1.03 |
-2.90% |
2020-10-23 |
39.77 |
39.87 |
35.40 |
35.58 |
626696手 |
237764万 |
-3.41 |
-8.75% |
2020-10-16 |
31.32 |
39.80 |
31.06 |
38.99 |
921633手 |
328268万 |
7.91 |
25.45% |
2020-10-09 |
31.45 |
31.66 |
30.58 |
31.08 |
176159手 |
54502万 |
0.18 |
0.58% |
2020-09-30 |
33.60 |
33.67 |
30.38 |
30.90 |
434704手 |
137044万 |
-2.24 |
-6.76% |
2020-09-25 |
35.40 |
35.94 |
33.03 |
33.14 |
437882手 |
151171万 |
-2.66 |
-7.43% |
2020-09-18 |
31.80 |
35.97 |
31.42 |
35.80 |
606557手 |
206554万 |
4.13 |
13.04% |
2020-09-11 |
33.01 |
35.06 |
30.56 |
31.67 |
785582手 |
257775万 |
-0.98 |
-3.00% |
2020-09-04 |
33.60 |
33.80 |
31.49 |
32.65 |
582646手 |
189692万 |
-0.50 |
-1.51% |
2020-08-28 |
34.15 |
35.13 |
32.28 |
33.15 |
568829手 |
189931万 |
-1.44 |
-4.16% |
2020-08-21 |
31.14 |
36.25 |
31.05 |
34.59 |
719298手 |
242470万 |
3.81 |
12.38% |
2020-08-14 |
32.94 |
33.18 |
28.82 |
30.78 |
723089手 |
224017万 |
-2.16 |
-6.56% |
2020-08-07 |
31.30 |
33.95 |
30.18 |
32.94 |
874692手 |
275337万 |
2.12 |
6.88% |
2020-07-31 |
31.01 |
32.23 |
29.26 |
30.82 |
971976手 |
298736万 |
0.64 |
2.12% |
2020-07-24 |
30.10 |
32.86 |
30.00 |
30.18 |
1438752手 |
453360万 |
0.39 |
1.31% |
2020-07-17 |
24.60 |
30.85 |
24.60 |
29.79 |
1610793手 |
451365万 |
5.09 |
20.61% |
2020-07-10 |
24.31 |
25.65 |
24.10 |
24.70 |
1213066手 |
301474万 |
0.58 |
2.40% |
2020-07-03 |
21.55 |
24.66 |
21.06 |
24.12 |
1187686手 |
273265万 |
2.47 |
11.41% |
2020-06-26 |
21.50 |
22.04 |
20.97 |
21.65 |
459923手 |
98647万 |
0.16 |
0.74% |
2020-06-19 |
21.63 |
21.91 |
21.25 |
21.49 |
487082手 |
105012万 |
-0.36 |
-1.65% |
2020-06-12 |
22.25 |
23.00 |
21.63 |
21.85 |
840572手 |
187654万 |
-0.17 |
-0.77% |