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 |
25.89 |
27.26 |
25.88 |
26.40 |
472755手 |
125705万 |
0.62 |
2.40% |
2022-06-17 |
24.53 |
25.80 |
24.02 |
25.78 |
454339手 |
113207万 |
1.24 |
5.05% |
2022-06-10 |
23.96 |
24.89 |
23.81 |
24.54 |
354023手 |
86376万 |
0.59 |
2.46% |
2022-06-02 |
22.73 |
24.44 |
22.51 |
23.95 |
349840手 |
82637万 |
1.35 |
5.97% |
2022-05-27 |
23.44 |
23.70 |
22.06 |
22.60 |
290568手 |
66428万 |
-0.71 |
-3.05% |
2022-05-20 |
24.00 |
24.20 |
22.35 |
23.31 |
329740手 |
76310万 |
-0.72 |
-3.00% |
2022-05-13 |
23.43 |
24.54 |
22.81 |
24.03 |
336803手 |
79953万 |
0.62 |
2.65% |
2022-05-06 |
23.83 |
24.88 |
23.22 |
23.41 |
218452手 |
52440万 |
-0.42 |
-1.76% |
2022-04-29 |
24.64 |
24.66 |
20.84 |
23.83 |
624770手 |
141240万 |
-1.12 |
-4.49% |
2022-04-22 |
26.95 |
27.74 |
24.32 |
24.95 |
397529手 |
104237万 |
-2.05 |
-7.59% |
2022-04-15 |
27.45 |
28.38 |
26.09 |
27.00 |
511386手 |
138653万 |
-0.45 |
-1.64% |
2022-04-08 |
27.90 |
28.78 |
27.33 |
27.45 |
285416手 |
80421万 |
-0.29 |
-1.04% |
2022-04-01 |
26.01 |
28.25 |
25.56 |
27.74 |
500578手 |
135835万 |
1.73 |
6.65% |
2022-03-25 |
27.26 |
27.66 |
25.99 |
26.01 |
407663手 |
109044万 |
-1.04 |
-3.85% |
2022-03-18 |
30.90 |
30.90 |
24.31 |
27.05 |
1275560手 |
351517万 |
-3.30 |
-10.87% |
2022-03-11 |
29.71 |
30.35 |
25.00 |
30.35 |
913946手 |
262876万 |
0.64 |
2.15% |
2022-03-04 |
29.28 |
30.78 |
28.67 |
29.71 |
477634手 |
140447万 |
0.34 |
1.16% |
2022-02-25 |
30.21 |
30.34 |
28.50 |
29.37 |
478969手 |
140808万 |
-0.81 |
-2.68% |
2022-02-18 |
29.78 |
30.78 |
29.60 |
30.18 |
262082手 |
79025万 |
0.35 |
1.17% |
2022-02-11 |
30.22 |
31.09 |
29.66 |
29.83 |
358189手 |
108569万 |
0.01 |
0.03% |
2022-01-28 |
31.90 |
31.90 |
29.60 |
29.82 |
500904手 |
154114万 |
-2.12 |
-6.64% |
2022-01-21 |
35.01 |
35.40 |
31.68 |
31.94 |
514082手 |
169965万 |
-3.49 |
-9.85% |
2022-01-14 |
35.09 |
35.82 |
33.66 |
35.43 |
415158手 |
144432万 |
0.57 |
1.64% |
2022-01-07 |
37.80 |
37.80 |
34.56 |
34.86 |
385327手 |
139250万 |
-2.94 |
-7.78% |
2021-12-31 |
37.00 |
37.98 |
35.88 |
37.80 |
542716手 |
200798万 |
1.45 |
3.99% |
2021-12-24 |
35.88 |
36.70 |
35.45 |
36.35 |
368187手 |
132942万 |
0.49 |
1.37% |
2021-12-17 |
34.48 |
36.42 |
34.25 |
35.86 |
454462手 |
161909万 |
1.37 |
3.97% |
2021-12-10 |
34.49 |
35.20 |
33.21 |
34.49 |
452511手 |
155122万 |
-0.10 |
-0.29% |
2021-12-03 |
37.15 |
38.00 |
34.20 |
34.59 |
404442手 |
144184万 |
-2.19 |
-5.95% |
2021-11-26 |
35.15 |
37.38 |
34.61 |
36.78 |
480163手 |
173339万 |
1.54 |
4.37% |
2021-11-19 |
34.00 |
37.10 |
33.96 |
35.24 |
553775手 |
198470万 |
1.18 |
3.46% |
2021-11-12 |
34.75 |
35.39 |
33.59 |
34.06 |
320260手 |
110306万 |
-0.99 |
-2.83% |
2021-11-05 |
35.20 |
36.94 |
34.62 |
35.05 |
396465手 |
142364万 |
-0.18 |
-0.51% |
2021-10-29 |
34.63 |
36.72 |
34.36 |
35.23 |
514794手 |
183428万 |
1.33 |
3.92% |
2021-10-22 |
34.29 |
35.35 |
33.20 |
33.90 |
337566手 |
115538万 |
-0.39 |
-1.14% |
2021-10-15 |
32.41 |
35.45 |
32.41 |
34.29 |
598489手 |
203871万 |
1.81 |
5.57% |
2021-10-08 |
32.96 |
33.55 |
32.46 |
32.48 |
87031手 |
28659万 |
0.07 |
0.22% |
2021-09-30 |
32.44 |
33.18 |
30.90 |
32.41 |
320197手 |
102430万 |
-0.15 |
-0.46% |
2021-09-24 |
31.51 |
32.75 |
30.90 |
32.56 |
223044手 |
71147万 |
0.87 |
2.75% |
2021-09-17 |
32.05 |
32.76 |
30.46 |
31.69 |
479170手 |
151556万 |
-0.26 |
-0.81% |
2021-09-10 |
31.70 |
33.13 |
31.50 |
31.95 |
400544手 |
129779万 |
0.29 |
0.92% |
2021-09-03 |
33.17 |
33.65 |
31.54 |
31.66 |
526626手 |
170432万 |
-1.78 |
-5.32% |
2021-08-27 |
34.50 |
36.50 |
32.80 |
33.44 |
671432手 |
231944万 |
-1.26 |
-3.63% |
2021-08-20 |
37.68 |
39.36 |
33.99 |
34.70 |
934177手 |
347596万 |
-2.40 |
-6.47% |
2021-08-13 |
35.50 |
38.96 |
35.18 |
37.10 |
863999手 |
321696万 |
1.23 |
3.43% |
2021-08-06 |
34.06 |
37.79 |
33.51 |
35.87 |
803431手 |
289779万 |
1.78 |
5.22% |
2021-07-30 |
35.88 |
36.65 |
33.50 |
34.09 |
904137手 |
316428万 |
-1.80 |
-5.01% |
2021-07-23 |
36.92 |
38.59 |
35.70 |
35.89 |
884679手 |
326519万 |
-1.46 |
-3.91% |
2021-07-16 |
39.20 |
40.68 |
37.25 |
37.35 |
1028430手 |
402607万 |
-1.69 |
-4.33% |
2021-07-09 |
37.05 |
41.77 |
37.05 |
39.04 |
1248056手 |
495975万 |
2.04 |
5.51% |
2021-07-02 |
36.70 |
38.68 |
36.61 |
37.00 |
917761手 |
344732万 |
0.33 |
0.90% |
2021-06-25 |
36.14 |
37.77 |
35.73 |
36.67 |
1021988手 |
377088万 |
0.54 |
1.50% |
2021-06-18 |
33.63 |
36.74 |
32.80 |
36.13 |
945156手 |
327720万 |
2.58 |
7.69% |
2021-06-11 |
32.89 |
34.99 |
32.06 |
33.55 |
1551107手 |
523066万 |
0.44 |
1.33% |
2021-06-04 |
30.06 |
33.27 |
29.90 |
33.11 |
1312586手 |
413789万 |
3.04 |
10.11% |
2021-05-28 |
29.80 |
31.22 |
29.45 |
30.07 |
843898手 |
255627万 |
0.03 |
0.10% |
2021-05-21 |
30.60 |
32.06 |
30.00 |
30.04 |
1124925手 |
348373万 |
-0.56 |
-1.83% |
2021-05-14 |
29.91 |
31.46 |
28.85 |
30.60 |
1453565手 |
438898万 |
0.65 |
2.17% |
2021-05-07 |
31.99 |
33.99 |
29.71 |
29.95 |
950021手 |
299842万 |
-1.85 |
-5.82% |
2021-04-30 |
30.42 |
31.98 |
28.66 |
31.80 |
2578992手 |
782059万 |
4.15 |
15.01% |
2021-04-23 |
26.72 |
27.80 |
26.61 |
27.65 |
577143手 |
156814万 |
0.78 |
2.90% |
2021-04-16 |
26.21 |
27.08 |
25.70 |
26.87 |
366419手 |
96078万 |
0.65 |
2.48% |
2021-04-09 |
26.61 |
26.96 |
26.03 |
26.22 |
251257手 |
66322万 |
-0.31 |
-1.17% |
2021-04-02 |
26.36 |
26.81 |
26.06 |
26.53 |
260505手 |
68880万 |
0.17 |
0.65% |
2021-03-26 |
26.50 |
26.75 |
25.88 |
26.36 |
266744手 |
70274万 |
-0.18 |
-0.68% |
2021-03-19 |
27.35 |
27.43 |
26.45 |
26.54 |
336856手 |
90880万 |
-1.16 |
-4.19% |
2021-03-12 |
27.12 |
28.62 |
26.64 |
27.70 |
743187手 |
205520万 |
0.61 |
2.25% |
2021-03-05 |
28.14 |
28.68 |
26.65 |
27.09 |
586918手 |
162472万 |
-1.00 |
-3.56% |
2021-02-26 |
28.07 |
29.11 |
27.31 |
28.09 |
845261手 |
238782万 |
0.27 |
0.97% |
2021-02-19 |
28.00 |
28.65 |
27.16 |
27.82 |
276682手 |
76828万 |
-0.17 |
-0.61% |
2021-02-10 |
26.06 |
28.52 |
25.42 |
27.99 |
480854手 |
129237万 |
1.66 |
6.30% |
2021-02-05 |
27.98 |
28.98 |
26.00 |
26.33 |
660733手 |
181459万 |
-1.45 |
-5.22% |
2021-01-29 |
30.75 |
30.85 |
27.25 |
27.78 |
811303手 |
233637万 |
-2.75 |
-9.01% |
2021-01-22 |
29.72 |
30.67 |
28.56 |
30.53 |
935247手 |
277568万 |
0.63 |
2.11% |
2021-01-15 |
29.48 |
30.56 |
28.65 |
29.90 |
1104526手 |
327564万 |
0.55 |
1.87% |
2021-01-08 |
28.23 |
30.27 |
28.01 |
29.35 |
1075002手 |
312316万 |
1.14 |
4.04% |
2020-12-31 |
27.49 |
28.36 |
27.18 |
28.21 |
470301手 |
130393万 |
1.05 |
3.87% |
2020-12-25 |
27.94 |
29.47 |
26.99 |
27.16 |
1033051手 |
292782万 |
-0.66 |
-2.37% |
2020-12-18 |
27.16 |
28.29 |
26.77 |
27.82 |
611474手 |
167995万 |
0.74 |
2.73% |
2020-12-11 |
28.59 |
28.67 |
27.00 |
27.08 |
439753手 |
122614万 |
-1.51 |
-5.28% |
2020-12-04 |
27.93 |
28.70 |
27.47 |
28.59 |
289033手 |
81751万 |
0.66 |
2.36% |
2020-11-27 |
28.76 |
29.34 |
27.73 |
27.93 |
515574手 |
146227万 |
-0.62 |
-2.17% |
2020-11-20 |
28.49 |
28.83 |
27.68 |
28.55 |
643047手 |
181924万 |
0.13 |
0.46% |
2020-11-13 |
30.18 |
31.30 |
28.11 |
28.42 |
876399手 |
259293万 |
-1.69 |
-5.61% |
2020-11-06 |
30.91 |
30.97 |
29.71 |
30.11 |
593006手 |
179321万 |
-0.78 |
-2.52% |
2020-10-30 |
31.25 |
32.40 |
30.59 |
30.89 |
572669手 |
180377万 |
-0.23 |
-0.74% |
2020-10-23 |
34.00 |
34.10 |
31.06 |
31.12 |
695409手 |
224104万 |
-2.84 |
-8.36% |
2020-10-16 |
33.74 |
34.15 |
33.21 |
33.96 |
633824手 |
213938万 |
0.50 |
1.49% |
2020-10-09 |
33.20 |
33.65 |
33.20 |
33.46 |
105883手 |
35398万 |
0.66 |
2.01% |
2020-09-30 |
32.90 |
33.33 |
32.24 |
32.80 |
252869手 |
82826万 |
-0.10 |
-0.30% |
2020-09-25 |
32.81 |
34.14 |
32.65 |
32.90 |
611001手 |
203834万 |
0.13 |
0.40% |
2020-09-18 |
32.66 |
32.89 |
31.71 |
32.77 |
457053手 |
148064万 |
0.26 |
0.80% |
2020-09-11 |
34.87 |
35.15 |
31.80 |
32.51 |
771793手 |
256060万 |
-2.58 |
-7.35% |
2020-09-04 |
37.31 |
37.50 |
34.75 |
35.09 |
847940手 |
308849万 |
-2.17 |
-5.82% |
2020-08-28 |
38.01 |
38.76 |
35.82 |
37.26 |
1345312手 |
497336万 |
0.36 |
0.98% |
2020-08-21 |
34.01 |
37.17 |
34.00 |
36.90 |
1467173手 |
525292万 |
3.25 |
9.66% |
2020-08-14 |
34.92 |
35.64 |
32.86 |
33.65 |
903802手 |
308666万 |
-1.44 |
-4.10% |
2020-08-07 |
36.88 |
37.36 |
34.48 |
35.09 |
1279148手 |
464350万 |
-1.69 |
-4.59% |
2020-07-31 |
34.52 |
37.44 |
34.30 |
36.78 |
1346952手 |
485258万 |
2.35 |
6.83% |
2020-07-24 |
36.20 |
37.24 |
34.00 |
34.43 |
1721169手 |
622152万 |
-1.31 |
-3.67% |
2020-07-17 |
39.67 |
40.92 |
35.10 |
35.74 |
2639211手 |
1017074万 |
-3.94 |
-9.93% |
2020-07-10 |
35.80 |
39.99 |
35.37 |
39.68 |
3572213手 |
1358517万 |
3.60 |
9.98% |
2020-07-03 |
34.10 |
36.68 |
34.08 |
36.08 |
2178915手 |
778812万 |
2.25 |
6.65% |
2020-06-26 |
34.30 |
34.62 |
33.65 |
33.83 |
641394手 |
218360万 |
-0.41 |
-1.20% |
2020-06-19 |
37.50 |
37.99 |
33.81 |
34.24 |
2426509手 |
863236万 |
-1.27 |
-3.58% |
2020-06-12 |
31.42 |
35.68 |
31.20 |
35.51 |
1814440手 |
609773万 |
4.10 |
13.05% |
2020-06-05 |
31.61 |
33.96 |
31.14 |
31.41 |
1510764手 |
486839万 |
0.29 |
0.93% |
2020-05-29 |
31.13 |
32.13 |
30.05 |
31.12 |
1333900手 |
416022万 |
-0.42 |
-1.33% |
2020-05-22 |
33.00 |
34.65 |
31.41 |
31.54 |
1881669手 |
620166万 |
-1.77 |
-5.31% |
2020-05-15 |
34.98 |
35.95 |
33.28 |
33.31 |
1610733手 |
558619万 |
-1.68 |
-4.80% |
2020-05-08 |
34.62 |
35.95 |
34.12 |
34.99 |
952500手 |
334151万 |
0.29 |
0.84% |
2020-04-30 |
35.92 |
36.16 |
33.38 |
34.70 |
1322835手 |
459937万 |
-1.22 |
-3.40% |
2020-04-24 |
37.55 |
40.48 |
35.90 |
35.92 |
3401610手 |
1293525万 |
-1.40 |
-3.75% |
2020-04-17 |
38.10 |
39.57 |
36.42 |
37.32 |
3357446手 |
1270191万 |
-0.59 |
-1.56% |
2020-04-10 |
41.00 |
41.18 |
36.71 |
37.91 |
4536399手 |
1770017万 |
-2.31 |
-5.74% |
2020-04-03 |
39.99 |
41.91 |
34.70 |
40.22 |
6323565手 |
2407520万 |
2.12 |
5.56% |
2020-03-27 |
30.56 |
39.55 |
30.09 |
38.10 |
3750004手 |
1313299万 |
8.71 |
29.64% |