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 |
23.39 |
25.56 |
22.96 |
23.54 |
259048手 |
61613万 |
0.07 |
0.30% |
2022-06-17 |
22.99 |
24.84 |
22.80 |
23.47 |
430587手 |
103676万 |
0.07 |
0.30% |
2022-06-10 |
22.28 |
24.20 |
22.00 |
23.40 |
321676手 |
74150万 |
1.30 |
5.88% |
2022-06-02 |
21.92 |
22.80 |
21.45 |
22.10 |
164638手 |
36533万 |
0.49 |
2.27% |
2022-05-27 |
22.80 |
23.37 |
21.20 |
21.61 |
176359手 |
39114万 |
-1.05 |
-4.63% |
2022-05-20 |
23.17 |
23.69 |
22.06 |
22.66 |
225937手 |
51434万 |
-0.54 |
-2.33% |
2022-05-13 |
21.49 |
25.45 |
21.01 |
23.20 |
453976手 |
106117万 |
2.25 |
10.74% |
2022-05-06 |
21.14 |
21.90 |
20.60 |
20.95 |
97765手 |
20866万 |
-0.19 |
-0.90% |
2022-04-29 |
24.50 |
24.50 |
20.00 |
21.14 |
321460手 |
69520万 |
-3.46 |
-14.06% |
2022-04-22 |
28.14 |
28.20 |
24.60 |
24.60 |
219684手 |
58429万 |
-3.54 |
-12.58% |
2022-04-15 |
28.96 |
29.18 |
27.24 |
28.14 |
205695手 |
57924万 |
-0.66 |
-2.29% |
2022-04-08 |
30.10 |
31.07 |
28.75 |
28.80 |
216222手 |
64320万 |
-0.92 |
-3.10% |
2022-04-01 |
30.35 |
31.36 |
29.25 |
29.72 |
380338手 |
115749万 |
-0.97 |
-3.16% |
2022-03-25 |
32.00 |
33.91 |
30.57 |
30.69 |
1080397手 |
350705万 |
-0.14 |
-0.45% |
2022-03-18 |
29.10 |
30.83 |
26.19 |
30.83 |
494974手 |
141362万 |
2.11 |
7.35% |
2022-03-11 |
33.70 |
33.70 |
26.47 |
28.72 |
740235手 |
217815万 |
-4.34 |
-13.13% |
2022-03-04 |
26.95 |
33.06 |
26.39 |
33.06 |
378247手 |
116087万 |
6.33 |
23.68% |
2022-02-25 |
27.78 |
27.98 |
26.19 |
26.73 |
132365手 |
35860万 |
-1.05 |
-3.78% |
2022-02-18 |
27.48 |
28.17 |
27.36 |
27.78 |
64224手 |
17800万 |
0.21 |
0.76% |
2022-02-11 |
28.09 |
28.65 |
27.54 |
27.57 |
65828手 |
18493万 |
-0.03 |
-0.11% |
2022-01-28 |
29.00 |
29.36 |
27.27 |
27.60 |
114362手 |
32165万 |
-1.56 |
-5.35% |
2022-01-21 |
30.76 |
31.85 |
29.07 |
29.16 |
189873手 |
57838万 |
-1.59 |
-5.17% |
2022-01-14 |
30.95 |
31.75 |
30.10 |
30.75 |
198532手 |
61406万 |
-0.25 |
-0.81% |
2022-01-07 |
31.30 |
32.05 |
30.92 |
31.00 |
155850手 |
48935万 |
-0.33 |
-1.05% |
2021-12-31 |
30.74 |
33.55 |
30.50 |
31.33 |
299451手 |
95256万 |
0.81 |
2.65% |
2021-12-24 |
29.83 |
31.11 |
29.72 |
30.52 |
150636手 |
45813万 |
0.56 |
1.87% |
2021-12-17 |
30.96 |
31.24 |
29.93 |
29.96 |
138190手 |
42036万 |
-0.94 |
-3.04% |
2021-12-10 |
31.22 |
31.59 |
29.86 |
30.90 |
182815手 |
56140万 |
-0.32 |
-1.02% |
2021-12-03 |
32.07 |
32.48 |
31.17 |
31.22 |
171771手 |
54419万 |
-1.05 |
-3.25% |
2021-11-26 |
31.67 |
33.32 |
31.11 |
32.27 |
269016手 |
86775万 |
0.90 |
2.87% |
2021-11-19 |
30.12 |
33.60 |
30.12 |
31.37 |
364239手 |
116535万 |
1.25 |
4.15% |
2021-11-12 |
29.20 |
30.21 |
28.63 |
30.12 |
154580手 |
45482万 |
0.62 |
2.10% |
2021-11-05 |
29.00 |
30.22 |
28.25 |
29.50 |
156820手 |
46257万 |
-0.91 |
-2.99% |
2021-10-29 |
31.69 |
31.69 |
29.30 |
30.41 |
186281手 |
56772万 |
-1.11 |
-3.52% |
2021-10-22 |
32.69 |
32.69 |
31.35 |
31.52 |
130953手 |
41707万 |
-1.31 |
-3.99% |
2021-10-15 |
32.66 |
33.98 |
32.06 |
32.83 |
217747手 |
72158万 |
0.18 |
0.55% |
2021-10-08 |
31.81 |
33.08 |
31.33 |
32.65 |
47865手 |
15507万 |
1.25 |
3.98% |
2021-09-30 |
33.36 |
34.30 |
30.91 |
31.40 |
191308手 |
62103万 |
-1.79 |
-5.39% |
2021-09-24 |
31.10 |
34.18 |
31.10 |
33.19 |
152563手 |
49634万 |
1.60 |
5.07% |
2021-09-17 |
32.25 |
32.69 |
30.90 |
31.59 |
200019手 |
63585万 |
-0.66 |
-2.05% |
2021-09-10 |
31.70 |
32.97 |
31.62 |
32.25 |
199960手 |
64543万 |
0.54 |
1.70% |
2021-09-03 |
32.49 |
32.49 |
30.07 |
31.71 |
252869手 |
79244万 |
-1.09 |
-3.32% |
2021-08-27 |
32.40 |
36.27 |
32.07 |
32.80 |
320263手 |
109259万 |
0.41 |
1.27% |
2021-08-20 |
34.69 |
35.95 |
32.15 |
32.39 |
254883手 |
87026万 |
-2.43 |
-6.98% |
2021-08-13 |
34.60 |
35.80 |
34.20 |
34.82 |
255122手 |
89521万 |
0.23 |
0.67% |
2021-08-06 |
34.37 |
36.29 |
33.90 |
34.59 |
264995手 |
93447万 |
0.22 |
0.64% |
2021-07-30 |
37.17 |
37.21 |
33.35 |
34.37 |
265622手 |
93544万 |
-2.55 |
-6.91% |
2021-07-23 |
39.50 |
40.10 |
36.88 |
36.92 |
305093手 |
117126万 |
-2.65 |
-6.70% |
2021-07-16 |
40.28 |
41.60 |
39.53 |
39.57 |
231736手 |
93763万 |
-0.98 |
-2.42% |
2021-07-09 |
43.92 |
44.33 |
39.30 |
40.55 |
344619手 |
141650万 |
-3.53 |
-8.01% |
2021-07-02 |
45.01 |
47.04 |
43.99 |
44.08 |
332597手 |
151590万 |
-1.10 |
-2.44% |
2021-06-25 |
44.57 |
46.39 |
43.03 |
45.18 |
305362手 |
136195万 |
0.48 |
1.07% |
2021-06-18 |
45.01 |
47.00 |
43.90 |
44.70 |
257346手 |
116805万 |
-0.31 |
-0.69% |
2021-06-11 |
47.75 |
47.75 |
43.90 |
45.01 |
418771手 |
189985万 |
-2.40 |
-5.06% |
2021-06-04 |
45.95 |
49.93 |
45.55 |
47.41 |
556991手 |
266658万 |
0.92 |
1.98% |
2021-05-28 |
47.73 |
50.25 |
44.67 |
46.49 |
741391手 |
352478万 |
-1.42 |
-2.96% |
2021-05-21 |
43.41 |
51.23 |
42.90 |
47.91 |
939976手 |
452709万 |
4.32 |
9.91% |
2021-05-14 |
42.06 |
44.95 |
40.85 |
43.59 |
860093手 |
372287万 |
1.54 |
3.66% |
2021-05-07 |
43.00 |
44.68 |
40.55 |
42.05 |
525046手 |
223999万 |
0.25 |
0.60% |
2021-04-30 |
37.16 |
41.80 |
36.12 |
41.80 |
606922手 |
236010万 |
4.79 |
12.94% |
2021-04-23 |
36.68 |
38.23 |
35.73 |
37.01 |
322082手 |
119283万 |
0.28 |
0.76% |
2021-04-16 |
38.73 |
39.04 |
36.06 |
36.73 |
301775手 |
112509万 |
-2.45 |
-6.25% |
2021-04-09 |
40.90 |
41.77 |
38.31 |
39.18 |
337682手 |
134104万 |
-1.27 |
-3.14% |
2021-04-02 |
38.81 |
40.98 |
38.05 |
40.45 |
623804手 |
246927万 |
2.01 |
5.23% |
2021-03-26 |
36.74 |
38.60 |
34.30 |
38.44 |
437600手 |
160945万 |
1.82 |
4.97% |
2021-03-19 |
35.44 |
37.16 |
35.18 |
36.62 |
275906手 |
100003万 |
1.06 |
2.98% |
2021-03-12 |
35.65 |
36.20 |
32.87 |
35.56 |
284445手 |
97778万 |
0.12 |
0.34% |
2021-03-05 |
36.94 |
38.57 |
35.08 |
35.44 |
451761手 |
166613万 |
-1.17 |
-3.20% |
2021-02-26 |
35.53 |
37.90 |
35.00 |
36.61 |
510202手 |
185844万 |
0.87 |
2.43% |
2021-02-19 |
35.50 |
36.48 |
35.30 |
35.74 |
221732手 |
79593万 |
0.54 |
1.53% |
2021-02-10 |
31.72 |
35.45 |
31.22 |
35.20 |
326552手 |
109501万 |
3.36 |
10.55% |
2021-02-05 |
29.51 |
33.36 |
29.48 |
31.84 |
436691手 |
139063万 |
1.97 |
6.59% |
2021-01-29 |
31.31 |
32.21 |
29.47 |
29.87 |
415452手 |
127731万 |
-1.33 |
-4.26% |
2021-01-22 |
33.09 |
33.85 |
29.88 |
31.20 |
567482手 |
178431万 |
-2.08 |
-6.25% |
2021-01-15 |
34.04 |
34.71 |
32.90 |
33.28 |
271507手 |
91159万 |
-0.95 |
-2.77% |
2021-01-08 |
34.60 |
36.49 |
33.69 |
34.23 |
429046手 |
150331万 |
-0.44 |
-1.27% |
2020-12-31 |
34.05 |
34.88 |
33.03 |
34.67 |
227551手 |
77001万 |
0.62 |
1.82% |
2020-12-25 |
37.80 |
37.83 |
33.82 |
34.05 |
414788手 |
148895万 |
-4.01 |
-10.54% |
2020-12-18 |
35.02 |
38.80 |
34.96 |
38.06 |
594710手 |
222969万 |
2.77 |
7.85% |
2020-12-11 |
39.53 |
39.53 |
34.79 |
35.29 |
454316手 |
167025万 |
-0.65 |
-1.81% |
2020-12-04 |
33.41 |
36.18 |
32.56 |
35.94 |
219340手 |
76444万 |
2.46 |
7.35% |
2020-11-27 |
35.45 |
35.83 |
32.95 |
33.48 |
315436手 |
108419万 |
-2.04 |
-5.74% |
2020-11-20 |
35.98 |
36.50 |
34.88 |
35.52 |
301890手 |
107696万 |
-0.43 |
-1.20% |
2020-11-13 |
36.31 |
39.68 |
35.65 |
35.95 |
555767手 |
208157万 |
-0.14 |
-0.39% |
2020-11-06 |
37.38 |
37.80 |
35.79 |
36.09 |
489138手 |
179473万 |
-1.71 |
-4.52% |
2020-10-30 |
38.30 |
39.40 |
37.13 |
37.80 |
402947手 |
154199万 |
-0.74 |
-1.92% |
2020-10-23 |
41.54 |
42.37 |
38.38 |
38.54 |
636225手 |
257787万 |
-3.08 |
-7.40% |
2020-10-16 |
36.99 |
41.88 |
36.64 |
41.62 |
1076279手 |
427754万 |
5.06 |
13.84% |
2020-10-09 |
35.97 |
36.75 |
35.70 |
36.56 |
96403手 |
35057万 |
1.40 |
3.98% |
2020-09-30 |
36.73 |
37.09 |
34.86 |
35.16 |
284080手 |
101253万 |
-1.38 |
-3.78% |
2020-09-25 |
38.65 |
38.70 |
36.01 |
36.54 |
550029手 |
204808万 |
-1.66 |
-4.35% |
2020-09-18 |
38.65 |
38.94 |
36.53 |
38.20 |
604691手 |
229020万 |
-0.40 |
-1.04% |
2020-09-11 |
40.82 |
41.30 |
36.25 |
38.60 |
736516手 |
283110万 |
-2.40 |
-5.85% |
2020-09-04 |
43.34 |
44.48 |
39.88 |
41.00 |
774759手 |
329599万 |
-1.90 |
-4.43% |
2020-08-28 |
43.77 |
45.00 |
41.33 |
42.90 |
733970手 |
314833万 |
-0.55 |
-1.27% |
2020-08-21 |
46.57 |
49.75 |
42.20 |
43.45 |
1271000手 |
582066万 |
-2.95 |
-6.36% |
2020-08-14 |
50.18 |
50.18 |
45.05 |
46.40 |
1503846手 |
716577万 |
-4.59 |
-9.00% |
2020-08-07 |
60.00 |
64.48 |
49.08 |
50.99 |
2758852手 |
1524798万 |
-7.63 |
-13.02% |
2020-07-31 |
51.00 |
58.62 |
45.68 |
58.62 |
3213419手 |
1643369万 |
7.86 |
15.48% |
2020-07-24 |
44.40 |
58.30 |
40.32 |
50.76 |
3147194手 |
1550706万 |
5.96 |
13.30% |
2020-07-17 |
35.28 |
46.50 |
35.28 |
44.80 |
1751599手 |
759786万 |
12.73 |
39.69% |
2020-07-10 |
25.23 |
32.07 |
25.05 |
32.07 |
791065手 |
221715万 |
6.49 |
25.37% |
2020-07-03 |
24.93 |
27.10 |
24.90 |
25.58 |
627770手 |
162121万 |
0.63 |
2.52% |
2020-06-24 |
24.75 |
25.78 |
24.10 |
24.95 |
381961手 |
95206万 |
0.34 |
1.38% |
2020-06-19 |
24.99 |
25.47 |
23.61 |
24.61 |
573617手 |
141649万 |
-0.15 |
-0.61% |
2020-06-12 |
23.40 |
25.13 |
22.86 |
24.76 |
623874手 |
151240万 |
1.44 |
6.17% |
2020-06-05 |
22.58 |
24.05 |
22.58 |
23.32 |
676438手 |
157991万 |
1.02 |
4.57% |
2020-05-29 |
20.51 |
23.60 |
20.23 |
22.30 |
752380手 |
169323万 |
1.85 |
9.05% |
2020-05-22 |
21.01 |
21.97 |
20.40 |
20.45 |
322264手 |
68522万 |
-0.57 |
-2.71% |
2020-05-15 |
20.97 |
21.94 |
20.40 |
21.02 |
460149手 |
97546万 |
0.21 |
1.01% |
2020-05-08 |
20.18 |
21.10 |
19.80 |
20.81 |
236412手 |
48879万 |
0.74 |
3.69% |
2020-04-30 |
19.99 |
20.40 |
19.10 |
20.07 |
259879手 |
51774万 |
0.09 |
0.45% |
2020-04-24 |
21.50 |
21.72 |
19.72 |
19.98 |
501795手 |
103284万 |
-1.65 |
-7.63% |
2020-04-17 |
20.81 |
21.97 |
20.24 |
21.63 |
584740手 |
122654万 |
0.91 |
4.39% |
2020-04-10 |
20.15 |
21.09 |
19.76 |
20.72 |
489620手 |
99982万 |
0.82 |
4.12% |
2020-04-03 |
20.70 |
22.29 |
19.19 |
19.90 |
730813手 |
151834万 |
-0.55 |
-2.69% |
2020-03-27 |
18.95 |
21.02 |
18.48 |
20.45 |
567447手 |
111883万 |
-0.42 |
-2.01% |