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 |
45.00 |
45.82 |
39.03 |
41.45 |
277567手 |
114362万 |
-3.55 |
-7.89% |
2022-06-17 |
45.21 |
47.11 |
42.98 |
45.00 |
270886手 |
121213万 |
-0.51 |
-1.12% |
2022-06-10 |
43.40 |
45.95 |
42.30 |
45.51 |
197006手 |
86964万 |
2.11 |
4.86% |
2022-06-02 |
40.51 |
45.00 |
39.83 |
43.40 |
225673手 |
96294万 |
2.75 |
6.76% |
2022-05-27 |
40.80 |
41.66 |
38.61 |
40.65 |
172013手 |
68760万 |
-0.25 |
-0.61% |
2022-05-20 |
39.25 |
41.89 |
38.26 |
40.90 |
268321手 |
107853万 |
1.57 |
3.99% |
2022-05-13 |
35.90 |
39.79 |
35.51 |
39.33 |
310841手 |
117701万 |
2.88 |
7.90% |
2022-05-06 |
33.49 |
36.50 |
32.86 |
36.45 |
85450手 |
30117万 |
3.08 |
9.23% |
2022-04-29 |
34.57 |
35.20 |
29.56 |
33.37 |
238694手 |
77155万 |
-1.59 |
-4.55% |
2022-04-22 |
35.03 |
37.73 |
34.39 |
34.96 |
345074手 |
124435万 |
0.00 |
0.00% |
2022-04-15 |
32.24 |
34.96 |
29.99 |
34.96 |
253151手 |
83106万 |
2.30 |
7.04% |
2022-04-08 |
34.75 |
35.15 |
32.10 |
32.66 |
69862手 |
23448万 |
-1.67 |
-4.87% |
2022-04-01 |
35.55 |
35.95 |
33.25 |
34.33 |
128156手 |
44264万 |
-1.37 |
-3.84% |
2022-03-25 |
34.68 |
36.17 |
33.89 |
35.70 |
117971手 |
41505万 |
1.04 |
3.00% |
2022-03-18 |
34.70 |
35.23 |
30.71 |
34.66 |
237659手 |
79118万 |
0.43 |
1.26% |
2022-03-11 |
34.66 |
36.57 |
30.52 |
34.23 |
253099手 |
85521万 |
-0.37 |
-1.07% |
2022-03-04 |
34.49 |
36.23 |
34.15 |
34.60 |
131315手 |
45927万 |
0.01 |
0.03% |
2022-02-25 |
35.08 |
36.89 |
33.31 |
34.59 |
159667手 |
55886万 |
-0.33 |
-0.94% |
2022-02-18 |
33.31 |
36.94 |
31.93 |
34.92 |
154224手 |
53477万 |
1.61 |
4.83% |
2022-02-11 |
31.06 |
34.43 |
31.06 |
33.31 |
141667手 |
46616万 |
2.30 |
7.42% |
2022-01-28 |
32.85 |
32.85 |
29.24 |
31.01 |
220258手 |
68022万 |
-2.23 |
-6.71% |
2022-01-21 |
32.15 |
35.00 |
31.36 |
33.24 |
313834手 |
105211万 |
1.06 |
3.29% |
2022-01-14 |
34.30 |
35.63 |
31.90 |
32.18 |
394061手 |
134308万 |
-1.42 |
-4.23% |
2022-01-07 |
30.80 |
35.50 |
30.20 |
33.60 |
525188手 |
171559万 |
3.14 |
10.31% |
2021-12-31 |
26.87 |
32.15 |
26.70 |
30.46 |
592117手 |
179352万 |
3.62 |
13.49% |
2021-12-24 |
27.80 |
28.98 |
26.78 |
26.84 |
208575手 |
58630万 |
-0.89 |
-3.21% |
2021-12-17 |
28.49 |
28.98 |
27.66 |
27.73 |
139629手 |
39554万 |
-0.55 |
-1.95% |
2021-12-10 |
27.28 |
28.61 |
26.86 |
28.28 |
131111手 |
36490万 |
1.08 |
3.97% |
2021-12-03 |
26.96 |
28.37 |
26.11 |
27.20 |
135569手 |
37202万 |
-0.06 |
-0.22% |
2021-11-26 |
26.65 |
27.79 |
26.33 |
27.26 |
140903手 |
38421万 |
0.61 |
2.29% |
2021-11-19 |
26.00 |
27.75 |
25.90 |
26.65 |
142992手 |
38573万 |
0.67 |
2.58% |
2021-11-12 |
25.14 |
26.11 |
24.26 |
25.98 |
130880手 |
33146万 |
0.83 |
3.30% |
2021-11-05 |
24.90 |
25.55 |
24.73 |
25.15 |
131309手 |
32991万 |
0.17 |
0.68% |
2021-10-29 |
28.07 |
28.20 |
23.86 |
24.98 |
341266手 |
87517万 |
-3.88 |
-13.44% |
2021-10-22 |
31.01 |
31.12 |
28.61 |
28.86 |
131900手 |
39149万 |
-1.85 |
-6.02% |
2021-10-15 |
29.65 |
31.98 |
29.00 |
30.71 |
251064手 |
76984万 |
1.08 |
3.65% |
2021-10-08 |
29.40 |
29.66 |
29.16 |
29.63 |
38059手 |
11222万 |
0.41 |
1.40% |
2021-09-30 |
28.22 |
29.49 |
27.50 |
29.22 |
181739手 |
52226万 |
1.04 |
3.69% |
2021-09-24 |
27.74 |
28.49 |
27.30 |
28.18 |
72425手 |
20260万 |
0.05 |
0.18% |
2021-09-17 |
28.53 |
28.89 |
26.98 |
28.13 |
156893手 |
43962万 |
-0.47 |
-1.64% |
2021-09-10 |
28.82 |
29.81 |
28.38 |
28.60 |
152720手 |
44259万 |
-0.30 |
-1.04% |
2021-09-03 |
32.96 |
32.96 |
28.60 |
28.90 |
279795手 |
83755万 |
-4.25 |
-12.82% |
2021-08-27 |
33.21 |
34.69 |
30.45 |
33.15 |
326335手 |
106877万 |
-0.14 |
-0.42% |
2021-08-20 |
33.29 |
35.55 |
32.16 |
33.29 |
413983手 |
140892万 |
0.43 |
1.31% |
2021-08-13 |
34.18 |
34.45 |
32.11 |
32.86 |
255975手 |
84321万 |
-1.42 |
-4.14% |
2021-08-06 |
32.08 |
35.98 |
32.07 |
34.28 |
514906手 |
178005万 |
2.67 |
8.45% |
2021-07-30 |
29.80 |
31.82 |
27.06 |
31.61 |
382704手 |
113517万 |
1.92 |
6.47% |
2021-07-23 |
28.20 |
29.85 |
28.13 |
29.69 |
229109手 |
66629万 |
1.28 |
4.50% |
2021-07-16 |
27.99 |
29.00 |
27.48 |
28.41 |
206170手 |
58538万 |
0.41 |
1.46% |
2021-07-09 |
28.94 |
30.42 |
27.30 |
28.00 |
373029手 |
108242万 |
0.73 |
2.68% |
2021-07-02 |
25.68 |
27.50 |
25.53 |
27.27 |
186577手 |
49715万 |
1.59 |
6.19% |
2021-06-25 |
26.02 |
26.66 |
25.37 |
25.68 |
102057手 |
26438万 |
-0.18 |
-0.70% |
2021-06-18 |
26.97 |
26.97 |
25.20 |
25.86 |
96666手 |
24927万 |
-0.94 |
-3.51% |
2021-06-11 |
27.17 |
27.74 |
26.52 |
26.80 |
131421手 |
35624万 |
-0.11 |
-0.41% |
2021-06-04 |
29.16 |
31.27 |
26.70 |
26.91 |
283572手 |
80812万 |
-2.39 |
-8.16% |
2021-05-28 |
28.80 |
30.15 |
27.98 |
29.30 |
162139手 |
47453万 |
0.42 |
1.45% |
2021-05-21 |
29.80 |
30.00 |
28.39 |
28.88 |
178415手 |
51837万 |
-0.68 |
-2.30% |
2021-05-14 |
28.42 |
29.69 |
27.00 |
29.56 |
217448手 |
62032万 |
1.24 |
4.38% |
2021-05-07 |
29.28 |
30.22 |
28.28 |
28.32 |
101210手 |
29525万 |
-0.99 |
-3.38% |
2021-04-30 |
29.32 |
31.34 |
28.08 |
29.31 |
380695手 |
113214万 |
0.47 |
1.63% |
2021-04-23 |
27.18 |
29.17 |
27.02 |
28.84 |
286552手 |
80282万 |
1.25 |
4.53% |
2021-04-16 |
28.00 |
29.40 |
26.42 |
27.59 |
505581手 |
140302万 |
-0.55 |
-1.96% |
2021-04-09 |
23.05 |
28.14 |
22.81 |
28.14 |
280824手 |
74597万 |
5.15 |
22.40% |
2021-04-02 |
22.68 |
23.49 |
21.83 |
22.99 |
127295手 |
29012万 |
0.44 |
1.95% |
2021-03-26 |
21.24 |
22.68 |
21.20 |
22.55 |
103070手 |
22681万 |
1.31 |
6.17% |
2021-03-19 |
20.97 |
21.80 |
20.81 |
21.24 |
75844手 |
16173万 |
0.31 |
1.48% |
2021-03-12 |
22.60 |
22.90 |
20.73 |
20.93 |
73769手 |
15827万 |
-1.47 |
-6.56% |
2021-03-05 |
22.49 |
23.49 |
22.17 |
22.40 |
82719手 |
18865万 |
0.09 |
0.40% |
2021-02-26 |
23.05 |
24.15 |
22.00 |
22.31 |
102905手 |
23757万 |
-0.70 |
-3.04% |
2021-02-19 |
21.36 |
23.35 |
21.36 |
23.01 |
53727手 |
12079万 |
1.83 |
8.64% |
2021-02-10 |
20.27 |
21.20 |
20.19 |
21.18 |
52109手 |
10835万 |
0.88 |
4.33% |
2021-02-05 |
21.70 |
22.17 |
20.00 |
20.30 |
86160手 |
18186万 |
-1.25 |
-5.80% |
2021-01-29 |
23.74 |
23.74 |
21.37 |
21.55 |
100343手 |
22427万 |
-2.20 |
-9.26% |
2021-01-22 |
23.80 |
25.00 |
23.40 |
23.75 |
168532手 |
40759万 |
0.44 |
1.89% |
2021-01-15 |
23.19 |
23.66 |
22.62 |
23.31 |
99226手 |
22904万 |
0.17 |
0.73% |
2021-01-08 |
23.60 |
23.60 |
22.18 |
23.14 |
152636手 |
35005万 |
-0.25 |
-1.07% |
2020-12-31 |
24.05 |
24.09 |
22.86 |
23.39 |
71882手 |
16769万 |
-0.50 |
-2.09% |
2020-12-25 |
24.61 |
25.39 |
23.60 |
23.89 |
112772手 |
27459万 |
-0.72 |
-2.93% |
2020-12-18 |
24.73 |
25.81 |
23.96 |
24.61 |
136916手 |
33709万 |
-0.19 |
-0.77% |
2020-12-11 |
26.31 |
26.78 |
24.57 |
24.80 |
78907手 |
20212万 |
-1.68 |
-6.34% |
2020-12-04 |
26.11 |
26.73 |
25.72 |
26.48 |
59520手 |
15642万 |
0.38 |
1.46% |
2020-11-27 |
26.80 |
27.67 |
25.78 |
26.10 |
113073手 |
30160万 |
-0.85 |
-3.15% |
2020-11-20 |
27.86 |
28.12 |
26.62 |
26.95 |
104959手 |
28511万 |
-0.97 |
-3.47% |
2020-11-13 |
28.20 |
29.09 |
27.41 |
27.92 |
141451手 |
39747万 |
-0.28 |
-0.99% |
2020-11-06 |
27.80 |
28.85 |
27.16 |
28.20 |
121630手 |
34070万 |
0.58 |
2.10% |
2020-10-30 |
27.39 |
28.46 |
27.04 |
27.62 |
155845手 |
43525万 |
0.72 |
2.68% |
2020-10-23 |
27.91 |
28.81 |
26.50 |
26.90 |
121120手 |
33780万 |
-1.00 |
-3.58% |
2020-10-16 |
28.10 |
28.83 |
27.57 |
27.90 |
113745手 |
32041万 |
-0.12 |
-0.43% |
2020-10-09 |
27.10 |
28.80 |
27.10 |
28.02 |
39547手 |
11114万 |
1.06 |
3.93% |
2020-09-30 |
26.52 |
27.57 |
25.70 |
26.96 |
80120手 |
21416万 |
0.47 |
1.77% |
2020-09-25 |
27.50 |
27.96 |
26.18 |
26.49 |
86648手 |
23451万 |
-1.10 |
-3.99% |
2020-09-18 |
28.13 |
28.58 |
26.50 |
27.59 |
110450手 |
30399万 |
-0.54 |
-1.92% |
2020-09-11 |
29.52 |
29.68 |
27.65 |
28.13 |
117905手 |
33725万 |
-1.44 |
-4.87% |
2020-09-04 |
29.32 |
30.20 |
29.05 |
29.57 |
142232手 |
42120万 |
0.24 |
0.82% |
2020-08-28 |
29.50 |
30.19 |
27.78 |
29.33 |
182074手 |
52809万 |
-0.17 |
-0.58% |
2020-08-21 |
30.04 |
31.34 |
29.20 |
29.50 |
197289手 |
59238万 |
-0.42 |
-1.40% |
2020-08-14 |
33.05 |
33.59 |
29.59 |
29.92 |
214900手 |
67008万 |
-3.02 |
-9.17% |
2020-08-07 |
31.20 |
32.95 |
31.10 |
32.94 |
244040手 |
77768万 |
1.86 |
5.99% |
2020-07-31 |
30.27 |
31.48 |
29.83 |
31.08 |
170906手 |
52504万 |
1.08 |
3.60% |
2020-07-24 |
32.50 |
33.51 |
29.50 |
30.00 |
273251手 |
87784万 |
-2.20 |
-6.83% |
2020-07-17 |
34.85 |
36.16 |
31.53 |
32.20 |
432019手 |
147984万 |
-2.13 |
-6.20% |
2020-07-10 |
32.79 |
35.64 |
32.08 |
34.33 |
578115手 |
193154万 |
1.28 |
3.87% |
2020-07-03 |
32.12 |
34.48 |
31.02 |
33.05 |
365881手 |
119397万 |
1.10 |
3.44% |
2020-06-24 |
32.95 |
33.55 |
31.78 |
31.95 |
111655手 |
36381万 |
-0.82 |
-2.50% |
2020-06-19 |
33.11 |
34.84 |
32.29 |
32.77 |
257830手 |
86031万 |
-0.42 |
-1.26% |
2020-06-12 |
33.88 |
35.18 |
32.33 |
33.19 |
286048手 |
96872万 |
-0.58 |
-1.72% |
2020-06-05 |
32.50 |
34.29 |
32.00 |
33.77 |
287959手 |
95299万 |
1.85 |
5.80% |
2020-05-29 |
30.27 |
32.92 |
30.00 |
31.92 |
285886手 |
90884万 |
1.40 |
4.59% |
2020-05-22 |
30.10 |
32.85 |
29.70 |
30.52 |
407319手 |
125711万 |
0.20 |
0.66% |
2020-05-15 |
27.14 |
30.64 |
26.23 |
30.32 |
426281手 |
120445万 |
3.22 |
11.88% |
2020-05-08 |
25.01 |
27.33 |
24.92 |
27.10 |
147781手 |
39332万 |
1.82 |
7.20% |
2020-04-30 |
26.08 |
26.70 |
24.90 |
25.28 |
181114手 |
46373万 |
-1.27 |
-4.78% |
2020-04-24 |
26.13 |
27.20 |
26.00 |
26.55 |
219024手 |
58386万 |
0.44 |
1.69% |
2020-04-17 |
25.88 |
27.13 |
25.41 |
26.11 |
261751手 |
68675万 |
0.19 |
0.73% |
2020-04-10 |
23.80 |
27.10 |
23.58 |
25.92 |
246269手 |
62736万 |
2.55 |
10.91% |
2020-04-03 |
22.50 |
23.90 |
21.51 |
23.37 |
164555手 |
37947万 |
0.64 |
2.82% |
2020-03-27 |
22.11 |
23.10 |
21.00 |
22.73 |
207132手 |
46271万 |
-0.07 |
-0.31% |
2020-03-20 |
27.10 |
27.15 |
21.72 |
22.80 |
414502手 |
97387万 |
-4.11 |
-15.27% |
2020-03-13 |
26.29 |
29.23 |
25.59 |
26.91 |
594266手 |
162362万 |
0.14 |
0.52% |
2020-03-06 |
25.75 |
27.05 |
24.96 |
26.77 |
388145手 |
100594万 |
1.47 |
5.81% |
2020-02-28 |
24.40 |
27.50 |
24.37 |
25.30 |
511124手 |
134674万 |
0.65 |
2.64% |
2020-02-21 |
24.20 |
25.25 |
24.02 |
24.65 |
339087手 |
83439万 |
0.50 |
2.07% |
2020-02-14 |
26.08 |
26.09 |
24.00 |
24.15 |
228423手 |
56617万 |
-1.50 |
-5.85% |