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 |
41.96 |
42.75 |
38.99 |
41.29 |
1524271手 |
623812万 |
-0.10 |
-0.24% |
2022-06-17 |
39.61 |
43.21 |
39.51 |
41.39 |
2297447手 |
943024万 |
1.19 |
2.96% |
2022-06-10 |
39.12 |
41.71 |
38.61 |
40.20 |
2073095手 |
832000万 |
0.81 |
2.06% |
2022-06-02 |
38.53 |
39.76 |
37.73 |
39.39 |
1199034手 |
465739万 |
1.31 |
3.44% |
2022-05-27 |
39.21 |
41.49 |
37.87 |
38.08 |
2175027手 |
852163万 |
-1.07 |
-2.73% |
2022-05-20 |
33.35 |
40.00 |
32.62 |
39.15 |
2132229手 |
783372万 |
6.11 |
18.49% |
2022-05-13 |
31.00 |
34.16 |
30.51 |
33.04 |
930716手 |
303433万 |
1.77 |
5.66% |
2022-05-06 |
31.79 |
32.80 |
30.65 |
31.27 |
440280手 |
139861万 |
-0.43 |
-1.36% |
2022-04-29 |
31.81 |
32.20 |
27.30 |
31.70 |
1471944手 |
447273万 |
-1.24 |
-3.76% |
2022-04-22 |
34.00 |
36.30 |
32.26 |
32.94 |
957395手 |
330789万 |
-1.24 |
-3.63% |
2022-04-15 |
37.30 |
37.30 |
33.71 |
34.18 |
969854手 |
339356万 |
-3.40 |
-9.05% |
2022-04-08 |
39.30 |
39.30 |
36.71 |
37.58 |
542857手 |
206186万 |
-1.82 |
-4.62% |
2022-04-01 |
39.98 |
40.92 |
38.69 |
39.40 |
1048319手 |
416069万 |
-1.10 |
-2.72% |
2022-03-25 |
42.78 |
44.46 |
40.50 |
40.50 |
1605511手 |
688114万 |
-2.28 |
-5.33% |
2022-03-18 |
42.10 |
44.68 |
40.75 |
42.78 |
2008774手 |
861659万 |
-0.62 |
-1.43% |
2022-03-11 |
41.00 |
43.72 |
35.00 |
43.40 |
1979335手 |
788458万 |
1.98 |
4.78% |
2022-03-04 |
44.50 |
45.33 |
40.86 |
41.42 |
1175005手 |
510582万 |
-3.78 |
-8.36% |
2022-02-25 |
43.34 |
46.92 |
42.55 |
45.20 |
1868503手 |
839470万 |
1.60 |
3.67% |
2022-02-18 |
41.19 |
44.40 |
40.60 |
43.60 |
1531155手 |
656766万 |
1.75 |
4.18% |
2022-02-11 |
42.40 |
43.25 |
39.90 |
41.85 |
1183313手 |
494089万 |
0.42 |
1.01% |
2022-01-28 |
40.80 |
44.44 |
39.85 |
41.43 |
1709373手 |
730638万 |
0.45 |
1.10% |
2022-01-21 |
41.20 |
41.88 |
38.60 |
40.98 |
1369579手 |
556059万 |
-0.66 |
-1.58% |
2022-01-14 |
41.50 |
42.68 |
40.42 |
41.64 |
946441手 |
393923万 |
-0.14 |
-0.34% |
2022-01-07 |
45.25 |
45.38 |
40.52 |
41.78 |
911528手 |
383736万 |
-3.21 |
-7.13% |
2021-12-31 |
42.89 |
45.15 |
41.51 |
44.99 |
1035684手 |
457013万 |
2.16 |
5.04% |
2021-12-24 |
43.61 |
45.41 |
42.35 |
42.83 |
1340563手 |
587424万 |
-0.82 |
-1.88% |
2021-12-17 |
49.00 |
49.00 |
43.65 |
43.65 |
1578579手 |
731315万 |
-4.12 |
-8.62% |
2021-12-10 |
49.90 |
50.50 |
46.70 |
47.77 |
1255011手 |
603669万 |
-2.26 |
-4.52% |
2021-12-03 |
46.76 |
50.66 |
46.30 |
50.03 |
1558761手 |
762251万 |
2.05 |
4.27% |
2021-11-26 |
51.01 |
53.41 |
47.00 |
47.98 |
2022327手 |
1013283万 |
-3.01 |
-5.90% |
2021-11-19 |
54.28 |
54.50 |
50.30 |
50.99 |
2217001手 |
1152203万 |
-3.28 |
-6.04% |
2021-11-12 |
54.01 |
56.44 |
50.25 |
54.27 |
2707426手 |
1444962万 |
-0.43 |
-0.79% |
2021-11-05 |
62.33 |
63.78 |
54.65 |
54.70 |
2148104手 |
1250850万 |
-7.32 |
-11.80% |
2021-10-29 |
61.13 |
66.20 |
60.00 |
62.02 |
2496697手 |
1579155万 |
1.30 |
2.14% |
2021-10-22 |
53.89 |
63.48 |
53.30 |
60.72 |
2896305手 |
1699760万 |
6.82 |
12.65% |
2021-10-15 |
54.79 |
54.79 |
50.80 |
53.90 |
2130693手 |
1124274万 |
-2.15 |
-3.84% |
2021-10-08 |
58.02 |
59.10 |
54.58 |
56.05 |
858753手 |
491036万 |
2.32 |
4.32% |
2021-09-30 |
58.28 |
59.20 |
49.70 |
53.73 |
1866095手 |
1000200万 |
-3.55 |
-6.20% |
2021-09-24 |
57.94 |
60.50 |
55.51 |
57.28 |
1474120手 |
858972万 |
-1.47 |
-2.50% |
2021-09-17 |
56.50 |
61.89 |
51.68 |
58.75 |
3982387手 |
2292613万 |
2.69 |
4.80% |
2021-09-10 |
49.00 |
57.18 |
46.62 |
56.06 |
3053216手 |
1619656万 |
6.77 |
13.73% |
2021-09-03 |
54.00 |
57.88 |
48.50 |
49.29 |
3485724手 |
1868434万 |
-4.61 |
-8.55% |
2021-08-27 |
50.68 |
57.72 |
49.11 |
53.90 |
4327199手 |
2341222万 |
3.89 |
7.78% |
2021-08-20 |
50.72 |
51.66 |
46.00 |
50.01 |
2697318手 |
1311064万 |
-1.88 |
-3.62% |
2021-08-13 |
55.10 |
55.44 |
50.20 |
51.89 |
3701166手 |
1955344万 |
-2.76 |
-5.05% |
2021-08-06 |
50.08 |
54.65 |
46.00 |
54.65 |
4190666手 |
2120934万 |
5.28 |
10.70% |
2021-07-30 |
52.55 |
53.28 |
43.03 |
49.37 |
4188211手 |
2077177万 |
-2.42 |
-4.67% |
2021-07-23 |
46.00 |
54.10 |
42.20 |
51.79 |
4926948手 |
2328215万 |
9.38 |
22.12% |
2021-07-16 |
41.48 |
46.89 |
40.45 |
42.41 |
5040289手 |
2156391万 |
1.23 |
2.99% |
2021-07-09 |
37.72 |
42.58 |
36.80 |
41.18 |
4566829手 |
1801642万 |
3.68 |
9.81% |
2021-07-02 |
31.91 |
38.48 |
31.30 |
37.50 |
4210191手 |
1480574万 |
5.74 |
18.07% |
2021-06-25 |
31.40 |
33.77 |
30.89 |
31.76 |
2932361手 |
948456万 |
0.06 |
0.19% |
2021-06-18 |
34.20 |
35.66 |
29.36 |
31.70 |
2948074手 |
940920万 |
-2.30 |
-6.76% |
2021-06-11 |
35.93 |
37.23 |
32.03 |
34.00 |
4540630手 |
1564475万 |
-1.38 |
-3.90% |
2021-06-04 |
28.50 |
35.38 |
28.01 |
35.38 |
5381340手 |
1674093万 |
8.03 |
29.36% |
2021-05-28 |
25.35 |
27.35 |
24.38 |
27.35 |
2120220手 |
540491万 |
2.15 |
8.53% |
2021-05-21 |
23.35 |
26.38 |
23.22 |
25.20 |
2787066手 |
699110万 |
1.79 |
7.65% |
2021-05-14 |
23.28 |
24.11 |
21.91 |
23.41 |
2010655手 |
467814万 |
0.21 |
0.91% |
2021-05-07 |
23.95 |
24.60 |
23.20 |
23.20 |
980578手 |
233689万 |
-0.72 |
-3.01% |
2021-04-30 |
22.25 |
24.69 |
22.00 |
23.92 |
2970543手 |
696165万 |
1.33 |
5.89% |
2021-04-23 |
20.00 |
23.18 |
19.66 |
22.59 |
2750166手 |
583336万 |
3.56 |
18.71% |
2021-04-16 |
20.10 |
20.10 |
18.60 |
19.03 |
1283548手 |
245999万 |
-1.06 |
-5.28% |
2021-04-09 |
20.08 |
21.80 |
19.75 |
20.09 |
1384693手 |
284655万 |
0.02 |
0.10% |
2021-04-02 |
19.76 |
20.60 |
19.12 |
20.07 |
1166300手 |
232435万 |
0.10 |
0.50% |
2021-03-26 |
20.91 |
21.35 |
18.33 |
19.97 |
1806386手 |
357097万 |
-0.94 |
-4.50% |
2021-03-19 |
20.59 |
22.66 |
19.80 |
20.91 |
2226948手 |
475447万 |
-0.08 |
-0.38% |
2021-03-12 |
22.56 |
23.88 |
20.25 |
20.99 |
2053930手 |
451912万 |
-1.31 |
-5.87% |
2021-03-05 |
21.00 |
24.50 |
21.00 |
22.30 |
2636542手 |
604545万 |
1.64 |
7.94% |
2021-02-26 |
22.52 |
24.64 |
19.80 |
20.66 |
2717327手 |
602638万 |
-1.74 |
-7.77% |
2021-02-19 |
23.62 |
23.97 |
21.28 |
22.40 |
1093203手 |
248974万 |
-0.42 |
-1.84% |
2021-02-10 |
23.17 |
23.85 |
21.18 |
22.82 |
1507414手 |
342491万 |
-0.47 |
-2.02% |
2021-02-05 |
23.81 |
27.08 |
22.18 |
23.29 |
3694715手 |
909999万 |
-0.81 |
-3.36% |
2021-01-29 |
24.00 |
27.27 |
22.99 |
24.10 |
3510527手 |
877257万 |
0.02 |
0.08% |
2021-01-22 |
19.50 |
24.86 |
19.40 |
24.08 |
4526830手 |
1027557万 |
4.78 |
24.77% |
2021-01-15 |
18.90 |
19.68 |
16.83 |
19.30 |
3149391手 |
580837万 |
-0.19 |
-0.97% |
2021-01-08 |
20.03 |
21.40 |
18.60 |
19.49 |
3195314手 |
643130万 |
-0.54 |
-2.70% |
2020-12-31 |
20.90 |
21.09 |
18.61 |
20.03 |
3058099手 |
608784万 |
-0.28 |
-1.38% |
2020-12-25 |
17.20 |
20.31 |
17.06 |
20.31 |
4534730手 |
848197万 |
3.08 |
17.88% |
2020-12-18 |
16.01 |
17.69 |
15.58 |
17.23 |
2947865手 |
489246万 |
1.22 |
7.62% |
2020-12-11 |
16.25 |
17.46 |
15.56 |
16.01 |
2970248手 |
491592万 |
-0.38 |
-2.32% |
2020-12-04 |
16.19 |
17.43 |
15.60 |
16.39 |
1485413手 |
241700万 |
0.26 |
1.61% |
2020-11-27 |
14.64 |
16.88 |
14.43 |
16.13 |
2878797手 |
459372万 |
1.54 |
10.55% |
2020-11-20 |
16.22 |
16.39 |
14.00 |
14.59 |
2065732手 |
310298万 |
-1.98 |
-11.95% |
2020-11-13 |
15.79 |
17.38 |
15.40 |
16.57 |
2833146手 |
464713万 |
0.85 |
5.41% |
2020-11-06 |
14.81 |
16.78 |
14.69 |
15.72 |
3239487手 |
509102万 |
0.98 |
6.65% |
2020-10-30 |
15.57 |
16.35 |
14.60 |
14.74 |
2806345手 |
436618万 |
-0.83 |
-5.33% |
2020-10-23 |
14.51 |
17.20 |
14.43 |
15.57 |
4231397手 |
670664万 |
1.10 |
7.60% |
2020-10-16 |
14.00 |
15.48 |
13.64 |
14.47 |
3751812手 |
545467万 |
0.67 |
4.86% |
2020-10-09 |
13.43 |
13.99 |
13.11 |
13.80 |
708831手 |
96576万 |
0.82 |
6.32% |
2020-09-30 |
12.28 |
13.50 |
12.20 |
12.98 |
1409100手 |
182113万 |
0.74 |
6.05% |
2020-09-25 |
13.64 |
13.64 |
12.07 |
12.24 |
2075023手 |
262956万 |
-1.08 |
-8.11% |
2020-09-18 |
11.25 |
13.50 |
11.21 |
13.32 |
2842567手 |
355709万 |
1.95 |
17.15% |
2020-09-11 |
12.76 |
13.00 |
10.91 |
11.37 |
2624974手 |
314818万 |
-1.34 |
-10.54% |
2020-09-04 |
11.10 |
13.56 |
11.02 |
12.71 |
3250090手 |
413885万 |
1.65 |
14.92% |
2020-08-28 |
11.40 |
11.45 |
10.80 |
11.06 |
480955手 |
53438万 |
-0.29 |
-2.56% |
2020-08-21 |
11.58 |
11.84 |
11.27 |
11.35 |
742290手 |
85869万 |
-0.13 |
-1.13% |
2020-08-14 |
11.38 |
11.64 |
11.04 |
11.48 |
682980手 |
77608万 |
0.09 |
0.79% |
2020-08-07 |
11.45 |
11.74 |
11.22 |
11.39 |
829079手 |
95694万 |
-0.03 |
-0.26% |
2020-07-31 |
11.16 |
11.62 |
10.96 |
11.42 |
769584手 |
87473万 |
0.30 |
2.70% |
2020-07-24 |
11.59 |
12.07 |
11.02 |
11.12 |
1136380手 |
131786万 |
-0.39 |
-3.39% |
2020-07-17 |
12.34 |
13.45 |
11.49 |
11.51 |
2223078手 |
278319万 |
-0.41 |
-3.44% |
2020-07-10 |
11.14 |
12.26 |
11.13 |
11.92 |
1833065手 |
216753万 |
0.90 |
8.17% |
2020-07-03 |
10.75 |
11.14 |
10.51 |
11.02 |
728197手 |
78680万 |
0.28 |
2.61% |
2020-06-24 |
11.00 |
11.12 |
10.71 |
10.74 |
395874手 |
43252万 |
-0.26 |
-2.36% |
2020-06-19 |
10.61 |
11.17 |
10.51 |
11.00 |
633245手 |
68550万 |
0.34 |
3.19% |
2020-06-12 |
10.83 |
10.96 |
10.55 |
10.66 |
434383手 |
46719万 |
-0.14 |
-1.30% |
2020-06-05 |
10.55 |
11.12 |
10.55 |
10.80 |
665338手 |
72285万 |
0.30 |
2.86% |
2020-05-29 |
10.56 |
10.78 |
10.30 |
10.50 |
349097手 |
36940万 |
-0.06 |
-0.57% |
2020-05-22 |
10.55 |
11.25 |
10.36 |
10.56 |
638692手 |
68929万 |
-0.02 |
-0.19% |
2020-05-15 |
10.81 |
10.88 |
10.45 |
10.58 |
331876手 |
35323万 |
-0.27 |
-2.49% |
2020-05-08 |
10.40 |
10.96 |
10.30 |
10.85 |
284755手 |
30579万 |
0.36 |
3.43% |
2020-04-30 |
10.85 |
10.93 |
10.08 |
10.49 |
367382手 |
38367万 |
-0.36 |
-3.32% |
2020-04-24 |
11.17 |
11.47 |
10.81 |
10.85 |
715647手 |
79511万 |
-0.38 |
-3.38% |
2020-04-17 |
10.95 |
11.74 |
10.74 |
11.23 |
935942手 |
106300万 |
0.29 |
2.65% |
2020-04-10 |
11.23 |
11.35 |
10.90 |
10.94 |
507749手 |
56796万 |
-0.09 |
-0.82% |
2020-04-03 |
10.72 |
11.30 |
10.50 |
11.03 |
688343手 |
75652万 |
0.10 |
0.92% |