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 |
21.96 |
22.42 |
21.27 |
21.71 |
420368手 |
91681万 |
-0.24 |
-1.09% |
2022-06-17 |
21.60 |
22.35 |
20.64 |
21.95 |
566292手 |
123097万 |
0.12 |
0.55% |
2022-06-10 |
21.90 |
22.34 |
21.39 |
21.83 |
412269手 |
90341万 |
-0.08 |
-0.36% |
2022-06-02 |
21.53 |
22.00 |
20.97 |
21.91 |
349485手 |
75461万 |
0.46 |
2.15% |
2022-05-27 |
21.80 |
22.10 |
20.35 |
21.45 |
452925手 |
96427万 |
-0.24 |
-1.11% |
2022-05-20 |
21.85 |
22.37 |
21.03 |
21.69 |
426434手 |
92294万 |
-0.18 |
-0.82% |
2022-05-13 |
20.69 |
22.43 |
20.59 |
21.87 |
611757手 |
133778万 |
1.09 |
5.25% |
2022-05-06 |
21.76 |
21.93 |
20.68 |
20.78 |
347622手 |
74084万 |
-0.97 |
-4.46% |
2022-04-29 |
20.79 |
21.94 |
19.60 |
21.75 |
807711手 |
168419万 |
0.58 |
2.74% |
2022-04-22 |
20.35 |
21.53 |
20.05 |
21.17 |
582867手 |
121955万 |
0.73 |
3.57% |
2022-04-15 |
20.41 |
20.88 |
18.68 |
20.44 |
693444手 |
138513万 |
-0.04 |
-0.20% |
2022-04-08 |
20.18 |
20.95 |
19.88 |
20.48 |
383788手 |
78256万 |
0.43 |
2.15% |
2022-04-01 |
20.70 |
20.70 |
19.80 |
20.05 |
623777手 |
125804万 |
-0.97 |
-4.62% |
2022-03-25 |
22.46 |
23.07 |
21.01 |
21.02 |
830397手 |
184316万 |
-1.49 |
-6.62% |
2022-03-18 |
23.26 |
23.43 |
21.26 |
22.51 |
756768手 |
169691万 |
-1.08 |
-4.58% |
2022-03-11 |
24.00 |
24.14 |
22.05 |
23.59 |
928638手 |
216567万 |
-0.57 |
-2.36% |
2022-03-04 |
26.35 |
26.51 |
23.94 |
24.16 |
806395手 |
204574万 |
-1.54 |
-5.99% |
2022-02-25 |
26.99 |
27.67 |
25.12 |
25.70 |
1418760手 |
378203万 |
-0.57 |
-2.17% |
2022-02-18 |
25.35 |
26.38 |
24.85 |
26.27 |
1094773手 |
280436万 |
0.53 |
2.06% |
2022-02-11 |
22.39 |
26.66 |
22.24 |
25.74 |
1379061手 |
345544万 |
3.82 |
17.43% |
2022-01-28 |
25.61 |
26.32 |
21.50 |
21.92 |
942955手 |
222677万 |
-3.69 |
-14.41% |
2022-01-21 |
24.58 |
26.81 |
24.39 |
25.61 |
1339648手 |
347681万 |
1.57 |
6.53% |
2022-01-14 |
23.78 |
25.20 |
23.40 |
24.04 |
790298手 |
193239万 |
0.15 |
0.63% |
2022-01-07 |
23.69 |
24.70 |
23.48 |
23.89 |
552739手 |
133235万 |
0.32 |
1.36% |
2021-12-31 |
22.49 |
23.75 |
22.18 |
23.57 |
361463手 |
84134万 |
1.00 |
4.43% |
2021-12-24 |
23.17 |
23.33 |
22.43 |
22.57 |
355216手 |
81184万 |
-0.64 |
-2.76% |
2021-12-17 |
23.75 |
24.42 |
23.09 |
23.21 |
451418手 |
107335万 |
-0.47 |
-1.99% |
2021-12-10 |
25.33 |
25.37 |
22.93 |
23.68 |
728654手 |
172338万 |
-1.57 |
-6.22% |
2021-12-03 |
24.75 |
25.78 |
24.51 |
25.25 |
670514手 |
168937万 |
0.11 |
0.44% |
2021-11-26 |
25.16 |
26.44 |
24.65 |
25.14 |
834862手 |
212091万 |
0.05 |
0.20% |
2021-11-19 |
24.79 |
25.43 |
24.39 |
25.09 |
653645手 |
163075万 |
0.47 |
1.91% |
2021-11-12 |
23.85 |
24.93 |
23.28 |
24.62 |
683634手 |
165155万 |
0.85 |
3.58% |
2021-11-05 |
21.90 |
24.06 |
21.76 |
23.77 |
821901手 |
190029万 |
1.86 |
8.49% |
2021-10-29 |
22.28 |
23.28 |
21.72 |
21.91 |
512834手 |
114517万 |
-0.44 |
-1.97% |
2021-10-22 |
23.66 |
24.18 |
22.28 |
22.35 |
522827手 |
121473万 |
-1.47 |
-6.17% |
2021-10-15 |
24.60 |
25.65 |
23.11 |
23.82 |
639760手 |
157160万 |
-0.75 |
-3.05% |
2021-10-08 |
24.97 |
25.36 |
24.49 |
24.57 |
82643手 |
20553万 |
-0.17 |
-0.69% |
2021-09-30 |
25.50 |
25.52 |
24.03 |
24.74 |
333199手 |
82403万 |
-0.36 |
-1.43% |
2021-09-24 |
24.13 |
25.80 |
24.00 |
25.10 |
351051手 |
87549万 |
0.81 |
3.33% |
2021-09-17 |
26.20 |
26.33 |
23.63 |
24.29 |
546837手 |
136845万 |
-2.06 |
-7.82% |
2021-09-10 |
25.78 |
27.88 |
25.21 |
26.35 |
744094手 |
198123万 |
0.57 |
2.21% |
2021-09-03 |
27.60 |
27.80 |
25.36 |
25.78 |
737935手 |
192351万 |
-1.00 |
-3.73% |
2021-08-27 |
28.88 |
28.88 |
26.00 |
26.78 |
975419手 |
266364万 |
-1.67 |
-5.87% |
2021-08-20 |
28.55 |
30.95 |
27.52 |
28.45 |
919450手 |
264843万 |
-0.10 |
-0.35% |
2021-08-13 |
31.37 |
32.60 |
28.06 |
28.55 |
1226730手 |
373411万 |
-2.15 |
-7.00% |
2021-08-06 |
29.02 |
31.94 |
29.02 |
30.70 |
1786897手 |
550763万 |
2.90 |
10.43% |
2021-07-30 |
26.43 |
27.90 |
24.22 |
27.80 |
1352693手 |
350131万 |
1.22 |
4.59% |
2021-07-23 |
24.40 |
29.35 |
24.01 |
26.58 |
1672577手 |
450328万 |
1.90 |
7.70% |
2021-07-16 |
22.67 |
25.11 |
22.66 |
24.68 |
1094291手 |
264984万 |
2.11 |
9.35% |
2021-07-09 |
21.30 |
22.95 |
20.95 |
22.57 |
633969手 |
139792万 |
1.17 |
5.47% |
2021-07-02 |
21.35 |
21.85 |
20.75 |
21.40 |
367029手 |
77955万 |
0.03 |
0.14% |
2021-06-25 |
21.90 |
22.28 |
21.09 |
21.37 |
534041手 |
115772万 |
-0.67 |
-3.04% |
2021-06-18 |
21.37 |
22.22 |
20.78 |
22.04 |
482955手 |
103416万 |
0.69 |
3.23% |
2021-06-11 |
20.80 |
22.07 |
20.64 |
21.35 |
552596手 |
117489万 |
0.67 |
3.24% |
2021-06-04 |
19.90 |
21.08 |
19.87 |
20.68 |
480844手 |
98565万 |
0.78 |
3.92% |
2021-05-28 |
19.23 |
20.19 |
19.03 |
19.90 |
475376手 |
93661万 |
0.66 |
3.43% |
2021-05-21 |
19.05 |
19.40 |
18.41 |
19.24 |
236752手 |
44849万 |
0.19 |
1.00% |
2021-05-14 |
18.61 |
19.13 |
18.10 |
19.05 |
253843手 |
47219万 |
0.43 |
2.31% |
2021-05-07 |
18.75 |
19.04 |
18.60 |
18.62 |
114869手 |
21645万 |
-0.16 |
-0.85% |
2021-04-30 |
20.29 |
20.62 |
18.68 |
18.78 |
369234手 |
72283万 |
-1.48 |
-7.30% |
2021-04-23 |
20.27 |
20.82 |
20.19 |
20.26 |
299929手 |
61452万 |
0.01 |
0.05% |
2021-04-16 |
19.86 |
20.29 |
19.47 |
20.25 |
240134手 |
47619万 |
0.39 |
1.96% |
2021-04-09 |
20.14 |
20.55 |
19.83 |
19.86 |
182553手 |
36805万 |
-0.24 |
-1.19% |
2021-04-02 |
20.26 |
20.28 |
19.77 |
20.10 |
209709手 |
41905万 |
-0.17 |
-0.84% |
2021-03-26 |
19.85 |
20.45 |
19.71 |
20.27 |
239173手 |
48195万 |
0.44 |
2.22% |
2021-03-19 |
20.09 |
20.44 |
19.66 |
19.83 |
245206手 |
49216万 |
-0.50 |
-2.46% |
2021-03-12 |
21.38 |
21.73 |
19.65 |
20.33 |
427392手 |
88201万 |
-0.97 |
-4.55% |
2021-03-05 |
20.86 |
21.41 |
20.78 |
21.30 |
334034手 |
70593万 |
0.42 |
2.01% |
2021-02-26 |
21.58 |
21.86 |
20.50 |
20.88 |
356285手 |
75471万 |
-0.64 |
-2.97% |
2021-02-19 |
20.46 |
21.60 |
20.46 |
21.52 |
160591手 |
33931万 |
1.28 |
6.32% |
2021-02-10 |
19.70 |
20.35 |
19.43 |
20.24 |
207097手 |
41079万 |
0.64 |
3.27% |
2021-02-05 |
21.25 |
21.83 |
19.50 |
19.60 |
457550手 |
95177万 |
-1.68 |
-7.89% |
2021-01-29 |
22.83 |
22.94 |
21.01 |
21.28 |
527915手 |
117010万 |
-1.70 |
-7.40% |
2021-01-22 |
22.91 |
25.19 |
22.83 |
22.98 |
992517手 |
240063万 |
0.08 |
0.35% |
2021-01-15 |
23.80 |
24.82 |
22.84 |
22.90 |
654225手 |
155474万 |
-0.91 |
-3.82% |
2021-01-08 |
22.98 |
24.11 |
22.35 |
23.81 |
549086手 |
128260万 |
0.75 |
3.25% |
2020-12-31 |
22.40 |
23.37 |
21.21 |
23.06 |
509792手 |
114328万 |
0.50 |
2.22% |
2020-12-25 |
24.48 |
25.50 |
22.22 |
22.56 |
581129手 |
139195万 |
-1.87 |
-7.66% |
2020-12-18 |
25.89 |
25.89 |
24.06 |
24.43 |
493982手 |
123847万 |
-1.42 |
-5.49% |
2020-12-11 |
24.49 |
25.99 |
24.10 |
25.85 |
773075手 |
194943万 |
1.39 |
5.68% |
2020-12-04 |
24.14 |
24.99 |
23.93 |
24.46 |
277499手 |
67864万 |
0.27 |
1.12% |
2020-11-27 |
26.00 |
26.09 |
24.04 |
24.19 |
509883手 |
127795万 |
-1.89 |
-7.25% |
2020-11-20 |
26.17 |
26.60 |
25.03 |
26.08 |
465624手 |
120723万 |
-0.02 |
-0.08% |
2020-11-13 |
26.04 |
26.85 |
25.44 |
26.10 |
596589手 |
156275万 |
0.28 |
1.08% |
2020-11-06 |
24.05 |
26.17 |
23.80 |
25.82 |
663020手 |
166091万 |
1.84 |
7.67% |
2020-10-30 |
26.18 |
26.46 |
23.96 |
23.98 |
574524手 |
143419万 |
-2.22 |
-8.47% |
2020-10-23 |
27.06 |
28.76 |
26.05 |
26.20 |
599535手 |
165360万 |
-0.52 |
-1.95% |
2020-10-16 |
26.69 |
28.17 |
26.69 |
26.72 |
573449手 |
156661万 |
0.29 |
1.10% |
2020-10-09 |
25.90 |
26.56 |
25.89 |
26.43 |
65596手 |
17280万 |
1.01 |
3.97% |
2020-09-30 |
25.64 |
26.16 |
25.04 |
25.42 |
167430手 |
42903万 |
-0.22 |
-0.86% |
2020-09-25 |
27.83 |
28.14 |
25.52 |
25.64 |
328181手 |
87579万 |
-2.28 |
-8.17% |
2020-09-18 |
27.16 |
28.78 |
26.72 |
27.92 |
329058手 |
90795万 |
1.02 |
3.79% |
2020-09-11 |
28.55 |
29.04 |
26.04 |
26.90 |
383866手 |
105781万 |
-1.70 |
-5.94% |
2020-09-04 |
30.21 |
30.48 |
28.13 |
28.60 |
412683手 |
120833万 |
-1.25 |
-4.19% |
2020-08-28 |
30.18 |
30.95 |
28.25 |
29.85 |
482678手 |
142781万 |
-0.33 |
-1.09% |
2020-08-21 |
31.84 |
32.19 |
30.01 |
30.18 |
325124手 |
101534万 |
-1.66 |
-5.21% |
2020-08-14 |
32.13 |
32.58 |
30.57 |
31.84 |
261772手 |
82973万 |
-0.29 |
-0.90% |
2020-08-07 |
33.00 |
33.79 |
31.53 |
32.13 |
436497手 |
143108万 |
-0.75 |
-2.28% |
2020-07-31 |
31.41 |
33.48 |
30.12 |
32.88 |
545338手 |
173400万 |
1.67 |
5.35% |
2020-07-24 |
34.20 |
34.65 |
30.97 |
31.21 |
674021手 |
223895万 |
-2.69 |
-7.93% |
2020-07-17 |
39.39 |
40.26 |
33.50 |
33.90 |
932252手 |
346884万 |
-5.55 |
-14.07% |
2020-07-10 |
36.32 |
41.40 |
36.03 |
39.45 |
1075599手 |
419132万 |
4.00 |
11.28% |
2020-07-03 |
34.21 |
35.65 |
33.78 |
35.45 |
615071手 |
214465万 |
0.90 |
2.60% |
2020-06-26 |
34.50 |
35.15 |
34.03 |
34.55 |
244074手 |
84295万 |
-0.11 |
-0.32% |
2020-06-19 |
33.68 |
35.18 |
33.28 |
34.66 |
416341手 |
143193万 |
1.10 |
3.28% |
2020-06-12 |
33.72 |
35.15 |
33.35 |
33.56 |
492066手 |
168551万 |
0.37 |
1.11% |
2020-06-05 |
32.55 |
34.86 |
32.55 |
33.19 |
505620手 |
171251万 |
0.84 |
2.60% |
2020-05-29 |
33.09 |
33.17 |
31.55 |
32.35 |
596530手 |
192610万 |
-0.58 |
-1.76% |
2020-05-22 |
37.43 |
37.43 |
32.87 |
32.93 |
581002手 |
204662万 |
-4.25 |
-11.43% |
2020-05-15 |
39.60 |
39.71 |
36.96 |
37.18 |
532276手 |
202041万 |
-2.07 |
-5.27% |
2020-05-08 |
37.29 |
39.66 |
36.86 |
39.25 |
603943手 |
233148万 |
1.78 |
4.75% |
2020-04-30 |
38.81 |
39.29 |
35.57 |
37.47 |
640941手 |
239275万 |
0.01 |
0.03% |
2020-04-24 |
36.88 |
39.80 |
36.15 |
37.46 |
611731手 |
233661万 |
1.00 |
2.74% |
2020-04-17 |
36.68 |
37.21 |
34.20 |
36.46 |
677657手 |
242917万 |
-1.32 |
-3.49% |
2020-04-10 |
37.90 |
40.02 |
36.70 |
37.78 |
570051手 |
217007万 |
0.85 |
2.30% |
2020-04-03 |
38.21 |
38.37 |
35.70 |
36.93 |
626101手 |
232142万 |
-2.16 |
-5.53% |
2020-03-27 |
39.61 |
42.40 |
38.80 |
39.09 |
745352手 |
302618万 |
-1.82 |
-4.45% |
2020-03-20 |
45.81 |
46.81 |
36.63 |
40.91 |
1314033手 |
548494万 |
-5.14 |
-11.16% |
2020-03-13 |
42.39 |
47.58 |
41.68 |
46.05 |
1074456手 |
477381万 |
2.80 |
6.47% |
2020-03-06 |
42.93 |
49.68 |
41.68 |
43.25 |
1333571手 |
598089万 |
1.65 |
3.97% |
2020-02-28 |
42.20 |
46.23 |
41.25 |
41.60 |
1175123手 |
514616万 |
-1.15 |
-2.69% |
2020-02-21 |
40.60 |
43.69 |
40.60 |
42.75 |
1261445手 |
534133万 |
3.85 |
9.90% |
2020-02-14 |
39.88 |
41.38 |
38.49 |
38.90 |
866535手 |
342062万 |
-0.75 |
-1.89% |
2020-02-07 |
30.97 |
40.48 |
30.97 |
39.65 |
1024246手 |
366479万 |
5.24 |
15.23% |
2020-01-23 |
38.75 |
40.30 |
33.89 |
34.41 |
715539手 |
260896万 |
-4.27 |
-11.04% |
2020-01-17 |
37.25 |
39.53 |
37.00 |
38.68 |
494312手 |
189599万 |
1.46 |
3.92% |
2020-01-10 |
35.78 |
37.36 |
34.75 |
37.22 |
651352手 |
234160万 |
1.30 |
3.62% |
2020-01-03 |
35.80 |
36.19 |
35.40 |
35.92 |
243520手 |
87111万 |
0.36 |
1.01% |
2019-12-31 |
17.28 |
35.75 |
16.50 |
35.56 |
529092手 |
141274万 |
1.95 |
5.80% |
2019-12-27 |
34.60 |
35.07 |
33.52 |
33.61 |
502671手 |
172782万 |
-1.33 |
-3.81% |
2019-12-20 |
35.58 |
37.09 |
34.94 |
34.94 |
710028手 |
255629万 |
-0.54 |
-1.52% |
2019-12-13 |
35.70 |
36.47 |
34.88 |
35.48 |
874658手 |
311235万 |
-0.26 |
-0.73% |
2019-12-06 |
31.70 |
35.77 |
30.88 |
35.74 |
735174手 |
244231万 |
4.06 |
12.82% |
2019-11-29 |
33.07 |
33.53 |
31.02 |
31.68 |
509834手 |
163966万 |
-1.41 |
-4.26% |
2019-11-22 |
31.21 |
34.38 |
31.18 |
33.09 |
627488手 |
207234万 |
1.79 |
5.72% |
2019-11-15 |
31.30 |
31.83 |
30.14 |
31.30 |
412561手 |
127850万 |
-0.67 |
-2.10% |
2019-11-08 |
32.60 |
32.96 |
31.78 |
31.97 |
486792手 |
157729万 |
-0.53 |
-1.63% |
2019-11-01 |
30.98 |
32.50 |
29.92 |
32.50 |
631975手 |
197422万 |
2.64 |
8.84% |
2019-10-25 |
29.31 |
30.06 |
28.80 |
29.86 |
351764手 |
103741万 |
0.29 |
0.98% |
2019-10-18 |
30.85 |
31.87 |
29.41 |
29.57 |
690021手 |
212544万 |
-0.88 |
-2.89% |
2019-10-11 |
31.20 |
31.55 |
29.65 |
30.45 |
579659手 |
177147万 |
-0.35 |
-1.14% |
2019-09-30 |
31.44 |
31.79 |
30.42 |
30.80 |
144714手 |
45123万 |
-0.38 |
-1.22% |
2019-09-27 |
32.40 |
34.78 |
30.71 |
31.18 |
1187727手 |
385169万 |
-1.14 |
-3.53% |
2019-09-20 |
28.26 |
33.63 |
28.11 |
32.32 |
1453052手 |
445146万 |
3.96 |
13.96% |
2019-09-12 |
27.90 |
29.08 |
27.60 |
28.36 |
765079手 |
217026万 |
0.78 |
2.83% |
2019-09-06 |
25.17 |
28.28 |
25.01 |
27.58 |
991880手 |
265947万 |
2.00 |
7.82% |
2019-08-30 |
25.57 |
27.06 |
24.61 |
25.58 |
888928手 |
228455万 |
-0.48 |
-1.84% |
2019-08-23 |
26.01 |
27.28 |
25.67 |
26.06 |
823078手 |
218017万 |
0.23 |
0.89% |
2019-08-16 |
24.57 |
26.39 |
23.92 |
25.83 |
1132232手 |
287232万 |
1.28 |
5.21% |
2019-08-09 |
25.70 |
26.60 |
24.35 |
24.55 |
776336手 |
195110万 |
-1.13 |
-4.40% |
2019-08-02 |
26.45 |
27.31 |
24.98 |
25.68 |
808306手 |
212122万 |
-0.76 |
-2.87% |
2019-07-26 |
25.61 |
26.80 |
24.97 |
26.44 |
811714手 |
211294万 |
0.91 |
3.56% |
2019-07-19 |
22.84 |
26.17 |
22.60 |
25.53 |
1078246手 |
267072万 |
2.87 |
12.66% |
2019-07-12 |
21.81 |
23.06 |
20.48 |
22.66 |
718419手 |
156911万 |
0.67 |
3.05% |