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 |
34.98 |
35.15 |
32.12 |
34.06 |
393895手 |
131334万 |
-0.95 |
-2.71% |
2022-06-17 |
38.30 |
38.73 |
34.30 |
35.01 |
629529手 |
227015万 |
-3.79 |
-9.77% |
2022-06-10 |
34.80 |
39.09 |
34.70 |
38.80 |
535287手 |
196540万 |
3.40 |
9.61% |
2022-06-02 |
34.88 |
36.39 |
33.91 |
35.40 |
345123手 |
121841万 |
0.20 |
0.57% |
2022-05-27 |
34.02 |
35.85 |
33.37 |
35.20 |
468226手 |
162214万 |
0.70 |
2.03% |
2022-05-20 |
30.19 |
35.60 |
30.19 |
34.50 |
714397手 |
237915万 |
5.21 |
17.79% |
2022-05-13 |
27.65 |
30.23 |
26.83 |
29.29 |
369365手 |
106258万 |
1.44 |
5.17% |
2022-05-06 |
28.28 |
29.80 |
27.42 |
27.85 |
169178手 |
48242万 |
-0.66 |
-2.31% |
2022-04-29 |
28.93 |
29.19 |
23.01 |
28.51 |
733686手 |
195029万 |
-1.69 |
-5.60% |
2022-04-22 |
33.58 |
34.31 |
30.20 |
30.20 |
288759手 |
93689万 |
-3.90 |
-11.44% |
2022-04-15 |
36.04 |
36.29 |
32.14 |
34.10 |
425472手 |
143571万 |
-2.32 |
-6.37% |
2022-04-08 |
39.40 |
39.40 |
36.10 |
36.42 |
380979手 |
140957万 |
-3.08 |
-7.80% |
2022-04-01 |
37.41 |
39.75 |
36.45 |
39.50 |
597252手 |
226557万 |
1.39 |
3.65% |
2022-03-25 |
34.15 |
38.80 |
33.91 |
38.11 |
737943手 |
274472万 |
4.23 |
12.48% |
2022-03-18 |
32.52 |
33.97 |
30.10 |
33.88 |
428137手 |
138809万 |
0.95 |
2.88% |
2022-03-11 |
34.85 |
35.12 |
29.75 |
32.93 |
421676手 |
137196万 |
-2.17 |
-6.18% |
2022-03-04 |
35.90 |
36.70 |
35.00 |
35.10 |
248974手 |
89637万 |
-1.37 |
-3.76% |
2022-02-25 |
35.70 |
37.47 |
34.58 |
36.47 |
409366手 |
147794万 |
0.95 |
2.67% |
2022-02-18 |
33.41 |
36.10 |
33.18 |
35.52 |
300460手 |
105063万 |
1.60 |
4.72% |
2022-02-11 |
34.56 |
35.55 |
33.80 |
33.92 |
279096手 |
96950万 |
0.02 |
0.06% |
2022-01-28 |
32.83 |
35.88 |
32.33 |
33.90 |
358917手 |
121856万 |
1.43 |
4.40% |
2022-01-21 |
34.41 |
35.79 |
32.10 |
32.47 |
290980手 |
99313万 |
-1.91 |
-5.56% |
2022-01-14 |
32.49 |
35.13 |
32.38 |
34.38 |
289688手 |
98459万 |
1.87 |
5.75% |
2022-01-07 |
37.04 |
37.50 |
32.32 |
32.51 |
400299手 |
137313万 |
-4.60 |
-12.40% |
2021-12-31 |
36.81 |
37.85 |
36.23 |
37.11 |
333791手 |
123671万 |
0.13 |
0.35% |
2021-12-24 |
36.50 |
38.02 |
35.51 |
36.98 |
423223手 |
155289万 |
0.10 |
0.27% |
2021-12-17 |
38.79 |
39.48 |
36.21 |
36.88 |
581965手 |
221067万 |
-1.71 |
-4.43% |
2021-12-10 |
40.70 |
41.10 |
38.22 |
38.59 |
625957手 |
245408万 |
-2.11 |
-5.18% |
2021-12-03 |
39.47 |
41.76 |
39.47 |
40.70 |
891241手 |
362550万 |
0.60 |
1.50% |
2021-11-26 |
36.10 |
40.49 |
34.88 |
40.10 |
998063手 |
376997万 |
3.90 |
10.77% |
2021-11-19 |
39.08 |
39.23 |
33.50 |
36.20 |
1091499手 |
386744万 |
-2.46 |
-6.36% |
2021-11-12 |
34.40 |
39.30 |
33.48 |
38.66 |
996412手 |
361288万 |
4.23 |
12.29% |
2021-11-05 |
33.97 |
36.09 |
33.57 |
34.43 |
768259手 |
266975万 |
0.54 |
1.59% |
2021-10-29 |
34.77 |
38.00 |
33.46 |
33.89 |
985610手 |
348694万 |
-0.88 |
-2.53% |
2021-10-22 |
30.50 |
36.24 |
29.76 |
34.77 |
1108265手 |
374809万 |
4.77 |
15.90% |
2021-10-15 |
29.21 |
30.68 |
28.91 |
30.00 |
362537手 |
107996万 |
0.84 |
2.88% |
2021-10-08 |
29.23 |
29.43 |
28.60 |
29.16 |
61699手 |
17887万 |
0.56 |
1.96% |
2021-09-30 |
30.50 |
31.28 |
28.28 |
28.60 |
397845手 |
116836万 |
-1.51 |
-5.01% |
2021-09-24 |
30.57 |
33.86 |
29.60 |
30.11 |
622785手 |
197368万 |
-0.29 |
-0.95% |
2021-09-17 |
31.41 |
32.54 |
29.80 |
30.40 |
545898手 |
172801万 |
-0.82 |
-2.63% |
2021-09-10 |
29.18 |
31.66 |
29.01 |
31.22 |
534404手 |
163890万 |
2.04 |
6.99% |
2021-09-03 |
33.97 |
34.20 |
28.88 |
29.18 |
837588手 |
261815万 |
-4.80 |
-14.13% |
2021-08-27 |
32.35 |
34.41 |
31.12 |
33.98 |
854500手 |
277627万 |
1.96 |
6.12% |
2021-08-20 |
33.79 |
33.89 |
30.30 |
32.02 |
776402手 |
249349万 |
-1.77 |
-5.24% |
2021-08-13 |
35.48 |
35.80 |
30.98 |
33.79 |
1022469手 |
337182万 |
-1.69 |
-4.76% |
2021-08-06 |
33.80 |
36.81 |
33.61 |
35.48 |
1033403手 |
365360万 |
1.15 |
3.35% |
2021-07-30 |
34.75 |
36.70 |
31.33 |
34.33 |
1443146手 |
494198万 |
0.24 |
0.70% |
2021-07-23 |
29.85 |
34.67 |
28.29 |
34.09 |
1083560手 |
341787万 |
4.68 |
15.91% |
2021-07-16 |
29.39 |
33.48 |
28.72 |
29.41 |
1098190手 |
337597万 |
0.16 |
0.55% |
2021-07-09 |
27.20 |
29.72 |
26.95 |
29.25 |
755980手 |
215910万 |
1.92 |
7.03% |
2021-07-02 |
28.60 |
30.15 |
27.02 |
27.33 |
952007手 |
273274万 |
-1.26 |
-4.41% |
2021-06-25 |
28.25 |
30.45 |
27.85 |
28.59 |
983575手 |
285502万 |
-0.11 |
-0.38% |
2021-06-18 |
29.75 |
30.19 |
26.50 |
28.70 |
1077742手 |
306168万 |
-0.79 |
-2.68% |
2021-06-11 |
27.96 |
29.49 |
26.29 |
29.49 |
1060918手 |
294356万 |
2.14 |
7.82% |
2021-06-04 |
24.34 |
28.38 |
24.30 |
27.35 |
1496054手 |
398181万 |
3.01 |
12.37% |
2021-05-28 |
20.87 |
24.43 |
20.80 |
24.34 |
821434手 |
187315万 |
3.47 |
16.63% |
2021-05-21 |
21.66 |
22.08 |
20.62 |
20.87 |
423659手 |
89848万 |
-0.97 |
-4.44% |
2021-05-14 |
22.60 |
23.05 |
21.66 |
21.84 |
477988手 |
106147万 |
-0.67 |
-2.98% |
2021-05-07 |
22.20 |
23.35 |
21.90 |
22.51 |
253616手 |
57812万 |
0.61 |
2.79% |
2021-04-30 |
23.65 |
23.76 |
21.26 |
21.90 |
587418手 |
130228万 |
-1.36 |
-5.85% |
2021-04-23 |
21.76 |
23.36 |
21.50 |
23.26 |
596563手 |
134568万 |
1.42 |
6.50% |
2021-04-16 |
21.44 |
22.26 |
21.12 |
21.84 |
582749手 |
127235万 |
0.68 |
3.21% |
2021-04-09 |
20.33 |
21.16 |
20.19 |
21.16 |
283315手 |
58743万 |
0.80 |
3.93% |
2021-04-02 |
20.45 |
20.81 |
19.65 |
20.36 |
258908手 |
52181万 |
-0.04 |
-0.20% |
2021-03-26 |
20.54 |
21.30 |
20.03 |
20.40 |
287376手 |
59054万 |
-0.24 |
-1.16% |
2021-03-19 |
20.17 |
21.62 |
19.74 |
20.64 |
406029手 |
84340万 |
0.53 |
2.64% |
2021-03-12 |
22.39 |
22.45 |
20.00 |
20.11 |
492196手 |
102964万 |
-2.08 |
-9.37% |
2021-03-05 |
21.13 |
22.59 |
21.02 |
22.19 |
739863手 |
160891万 |
1.06 |
5.02% |
2021-02-26 |
22.05 |
23.28 |
20.30 |
21.13 |
1371391手 |
301561万 |
-0.64 |
-2.94% |
2021-02-19 |
20.53 |
21.90 |
20.52 |
21.77 |
242421手 |
51446万 |
1.57 |
7.77% |
2021-02-10 |
19.35 |
20.24 |
19.18 |
20.20 |
206012手 |
40758万 |
0.96 |
4.99% |
2021-02-05 |
21.06 |
22.33 |
19.05 |
19.24 |
730311手 |
152559万 |
-1.81 |
-8.60% |
2021-01-29 |
22.68 |
23.13 |
20.00 |
21.05 |
1147943手 |
250166万 |
-1.70 |
-7.47% |
2021-01-22 |
20.43 |
23.71 |
20.43 |
22.75 |
1161298手 |
261010万 |
2.35 |
11.52% |
2021-01-15 |
19.50 |
21.11 |
19.31 |
20.40 |
611532手 |
124382万 |
0.96 |
4.94% |
2021-01-08 |
21.99 |
22.40 |
18.40 |
19.44 |
821363手 |
166520万 |
-1.55 |
-7.38% |
2020-12-31 |
19.33 |
21.03 |
19.01 |
20.99 |
513690手 |
104534万 |
1.58 |
8.14% |
2020-12-25 |
18.98 |
20.05 |
18.16 |
19.41 |
435979手 |
83433万 |
0.31 |
1.62% |
2020-12-18 |
18.26 |
19.55 |
17.75 |
19.10 |
333652手 |
62298万 |
0.85 |
4.66% |
2020-12-11 |
20.12 |
20.45 |
17.99 |
18.25 |
300952手 |
57557万 |
-1.82 |
-9.07% |
2020-12-04 |
20.83 |
20.97 |
19.60 |
20.07 |
230856手 |
46686万 |
-0.83 |
-3.97% |
2020-11-27 |
21.11 |
21.65 |
20.52 |
20.90 |
469304手 |
99201万 |
-0.40 |
-1.88% |
2020-11-20 |
20.46 |
21.45 |
19.28 |
21.30 |
552123手 |
112048万 |
0.95 |
4.67% |
2020-11-13 |
19.92 |
21.26 |
19.70 |
20.35 |
552486手 |
113119万 |
0.72 |
3.67% |
2020-11-06 |
19.32 |
20.44 |
17.59 |
19.63 |
726438手 |
137714万 |
0.23 |
1.19% |
2020-10-30 |
19.30 |
20.20 |
19.09 |
19.40 |
371782手 |
73237万 |
-0.08 |
-0.41% |
2020-10-23 |
21.39 |
21.57 |
19.28 |
19.48 |
423980手 |
86323万 |
-1.71 |
-8.07% |
2020-10-16 |
21.74 |
22.49 |
20.99 |
21.19 |
408530手 |
89117万 |
-0.45 |
-2.08% |
2020-10-09 |
21.50 |
21.97 |
21.50 |
21.64 |
71802手 |
15580万 |
0.45 |
2.12% |
2020-09-30 |
21.21 |
21.97 |
20.81 |
21.19 |
221117手 |
47170万 |
-0.33 |
-1.53% |
2020-09-25 |
25.50 |
25.50 |
21.30 |
21.52 |
804039手 |
190440万 |
-3.10 |
-12.59% |
2020-09-18 |
24.62 |
24.62 |
24.62 |
24.62 |
42383手 |
10434万 |
2.24 |
10.01% |
2020-09-10 |
24.75 |
25.49 |
22.03 |
22.38 |
581818手 |
139667万 |
-2.34 |
-9.47% |
2020-09-04 |
24.35 |
25.43 |
23.77 |
24.72 |
785248手 |
194056万 |
0.43 |
1.77% |
2020-08-28 |
25.16 |
25.80 |
23.39 |
24.29 |
952428手 |
232925万 |
-0.88 |
-3.50% |
2020-08-21 |
26.71 |
28.93 |
24.80 |
25.17 |
1363607手 |
368427万 |
-1.47 |
-5.52% |
2020-08-14 |
29.89 |
31.38 |
25.65 |
26.64 |
2262305手 |
633038万 |
-3.84 |
-12.60% |
2020-08-07 |
24.12 |
30.99 |
23.68 |
30.48 |
3743153手 |
1039977万 |
6.90 |
29.26% |
2020-07-31 |
23.29 |
25.08 |
21.90 |
23.58 |
1227019手 |
288277万 |
-0.16 |
-0.67% |
2020-07-24 |
23.20 |
25.49 |
22.86 |
23.74 |
1170991手 |
281768万 |
0.71 |
3.08% |
2020-07-17 |
27.30 |
27.73 |
22.63 |
23.03 |
1634190手 |
413484万 |
-3.66 |
-13.71% |
2020-07-10 |
23.97 |
27.65 |
23.60 |
26.69 |
2029668手 |
528999万 |
3.01 |
12.71% |
2020-07-03 |
23.01 |
24.28 |
22.16 |
23.68 |
995759手 |
229063万 |
0.51 |
2.20% |
2020-06-24 |
22.70 |
23.98 |
22.52 |
23.17 |
649470手 |
151444万 |
0.67 |
2.98% |
2020-06-19 |
22.40 |
23.18 |
22.12 |
22.50 |
704195手 |
159235万 |
0.38 |
1.72% |
2020-06-12 |
23.51 |
23.65 |
21.50 |
22.12 |
584232手 |
131599万 |
-1.26 |
-5.39% |
2020-06-05 |
22.80 |
24.48 |
22.52 |
23.38 |
892710手 |
210206万 |
0.87 |
3.87% |
2020-05-29 |
23.18 |
23.50 |
21.77 |
22.51 |
787394手 |
179787万 |
-0.87 |
-3.72% |
2020-05-22 |
26.72 |
26.98 |
23.18 |
23.38 |
1163842手 |
292281万 |
-3.10 |
-11.71% |
2020-05-15 |
26.67 |
27.10 |
25.29 |
26.48 |
1676276手 |
439132万 |
0.07 |
0.27% |
2020-05-08 |
23.90 |
26.41 |
23.88 |
26.41 |
1310727手 |
327099万 |
2.98 |
12.72% |
2020-04-30 |
21.70 |
23.43 |
19.43 |
23.43 |
847224手 |
183107万 |
1.67 |
7.67% |
2020-04-24 |
23.60 |
24.75 |
21.65 |
21.76 |
1041524手 |
243470万 |
-1.79 |
-7.60% |
2020-04-17 |
22.92 |
23.98 |
21.50 |
23.55 |
1166136手 |
264688万 |
0.65 |
2.84% |
2020-04-10 |
23.20 |
24.93 |
22.80 |
22.90 |
1091534手 |
260330万 |
0.31 |
1.37% |
2020-04-03 |
21.09 |
23.30 |
19.92 |
22.59 |
1630936手 |
357307万 |
0.81 |
3.72% |
2020-03-27 |
21.95 |
22.79 |
20.47 |
21.78 |
1491139手 |
325204万 |
-0.83 |
-3.67% |
2020-03-20 |
26.36 |
26.49 |
21.77 |
22.61 |
1669426手 |
389761万 |
-3.67 |
-13.96% |
2020-03-13 |
26.53 |
28.23 |
24.63 |
26.28 |
1621444手 |
425242万 |
-0.82 |
-3.03% |
2020-03-06 |
26.48 |
29.95 |
26.03 |
27.10 |
1857809手 |
514600万 |
1.40 |
5.45% |
2020-02-28 |
34.23 |
34.78 |
25.70 |
25.70 |
2670657手 |
816742万 |
-9.38 |
-26.74% |
2020-02-21 |
31.00 |
36.90 |
29.50 |
35.08 |
2768315手 |
944035万 |
5.23 |
17.52% |
2020-02-14 |
29.22 |
30.14 |
26.64 |
29.85 |
2302332手 |
649952万 |
0.25 |
0.84% |
2020-02-07 |
25.56 |
30.49 |
23.00 |
29.60 |
2540055手 |
694810万 |
1.20 |
4.22% |