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 |
2022-05-24 |
21.20 |
21.85 |
20.92 |
21.24 |
166047手 |
35572万 |
0.04 |
0.19% |
2022-05-20 |
20.56 |
21.37 |
19.66 |
21.20 |
312474手 |
64322万 |
0.61 |
2.96% |
2022-05-13 |
20.05 |
21.19 |
20.00 |
20.59 |
294580手 |
60564万 |
0.38 |
1.88% |
2022-05-06 |
19.70 |
20.73 |
19.16 |
20.21 |
236134手 |
47558万 |
-0.09 |
-0.44% |
2022-04-29 |
20.52 |
20.57 |
18.23 |
20.30 |
462464手 |
89991万 |
-0.48 |
-2.31% |
2022-04-22 |
21.91 |
21.93 |
20.14 |
20.78 |
407044手 |
86491万 |
-1.14 |
-5.20% |
2022-04-15 |
22.19 |
22.60 |
21.11 |
21.92 |
452054手 |
98874万 |
-0.29 |
-1.31% |
2022-04-08 |
23.90 |
24.06 |
21.95 |
22.21 |
324465手 |
74516万 |
-1.31 |
-5.57% |
2022-04-01 |
23.40 |
24.94 |
22.80 |
23.52 |
554826手 |
131055万 |
0.03 |
0.13% |
2022-03-25 |
24.14 |
25.12 |
23.49 |
23.49 |
485556手 |
117753万 |
-0.58 |
-2.41% |
2022-03-18 |
28.99 |
28.99 |
22.34 |
24.07 |
1020443手 |
253493万 |
-4.13 |
-14.64% |
2022-03-11 |
27.61 |
28.34 |
24.25 |
28.20 |
643475手 |
170121万 |
0.63 |
2.29% |
2022-03-04 |
28.40 |
28.75 |
27.17 |
27.57 |
445359手 |
123728万 |
-1.04 |
-3.63% |
2022-02-25 |
30.10 |
30.50 |
28.20 |
28.61 |
332458手 |
96530万 |
-1.60 |
-5.30% |
2022-02-18 |
29.81 |
31.10 |
29.11 |
30.21 |
358239手 |
107336万 |
0.21 |
0.70% |
2022-02-11 |
30.58 |
31.46 |
29.80 |
30.00 |
302582手 |
92410万 |
0.07 |
0.23% |
2022-01-28 |
33.58 |
33.80 |
29.20 |
29.93 |
558021手 |
172976万 |
-3.92 |
-11.58% |
2022-01-21 |
36.52 |
36.85 |
33.46 |
33.85 |
346599手 |
122296万 |
-2.66 |
-7.29% |
2022-01-14 |
37.00 |
38.38 |
35.50 |
36.51 |
473767手 |
174605万 |
-1.96 |
-5.09% |
2022-01-07 |
39.28 |
41.55 |
36.82 |
38.47 |
602963手 |
234830万 |
-0.04 |
-0.10% |
2021-12-31 |
35.32 |
38.70 |
34.92 |
38.51 |
789866手 |
294071万 |
2.89 |
8.11% |
2021-12-24 |
36.79 |
37.21 |
34.69 |
35.62 |
457741手 |
164766万 |
-1.21 |
-3.29% |
2021-12-17 |
39.11 |
39.70 |
35.90 |
36.83 |
593389手 |
222610万 |
-2.69 |
-6.81% |
2021-12-10 |
33.42 |
40.20 |
32.94 |
39.52 |
877999手 |
326818万 |
5.99 |
17.86% |
2021-12-03 |
35.60 |
36.10 |
32.43 |
33.53 |
391974手 |
134144万 |
-2.12 |
-5.95% |
2021-11-26 |
34.02 |
36.37 |
33.18 |
35.65 |
523184手 |
183093万 |
1.15 |
3.33% |
2021-11-19 |
33.32 |
36.62 |
32.60 |
34.50 |
425524手 |
147878万 |
1.48 |
4.48% |
2021-11-12 |
35.19 |
35.84 |
32.41 |
33.02 |
446983手 |
154520万 |
-2.68 |
-7.51% |
2021-11-05 |
32.73 |
36.30 |
31.10 |
35.70 |
1100242手 |
377156万 |
4.00 |
12.62% |
2021-10-29 |
32.49 |
33.46 |
30.18 |
31.70 |
320167手 |
101729万 |
-0.52 |
-1.61% |
2021-10-22 |
33.63 |
33.68 |
31.30 |
32.22 |
322671手 |
104125万 |
-1.41 |
-4.19% |
2021-10-15 |
30.39 |
34.52 |
30.26 |
33.63 |
634150手 |
209248万 |
3.24 |
10.66% |
2021-10-08 |
30.40 |
30.95 |
30.10 |
30.39 |
70845手 |
21619万 |
0.27 |
0.90% |
2021-09-30 |
28.21 |
30.43 |
28.10 |
30.12 |
292782手 |
86353万 |
1.90 |
6.73% |
2021-09-24 |
28.70 |
28.96 |
28.05 |
28.22 |
115774手 |
32970万 |
-0.68 |
-2.35% |
2021-09-17 |
29.21 |
29.45 |
27.50 |
28.90 |
356167手 |
101560万 |
-0.33 |
-1.13% |
2021-09-10 |
30.56 |
31.54 |
29.02 |
29.23 |
375988手 |
112793万 |
-1.31 |
-4.29% |
2021-09-03 |
29.70 |
32.30 |
29.20 |
30.54 |
373545手 |
113570万 |
0.79 |
2.65% |
2021-08-27 |
32.06 |
33.31 |
29.34 |
29.75 |
428534手 |
134882万 |
-2.63 |
-8.12% |
2021-08-20 |
32.01 |
34.95 |
31.32 |
32.38 |
583302手 |
194028万 |
0.50 |
1.57% |
2021-08-13 |
29.20 |
33.99 |
29.00 |
31.88 |
678395手 |
218783万 |
2.60 |
8.88% |
2021-08-06 |
29.16 |
31.37 |
28.48 |
29.28 |
306914手 |
92541万 |
0.14 |
0.48% |
2021-07-30 |
30.68 |
32.50 |
28.10 |
29.14 |
317459手 |
94671万 |
-1.20 |
-3.96% |
2021-07-23 |
33.20 |
33.40 |
29.96 |
30.34 |
338229手 |
107885万 |
-3.06 |
-9.16% |
2021-07-16 |
33.21 |
36.41 |
32.70 |
33.40 |
403600手 |
138637万 |
0.56 |
1.71% |
2021-07-09 |
33.24 |
34.12 |
32.07 |
32.84 |
314296手 |
103725万 |
-0.42 |
-1.26% |
2021-07-02 |
33.93 |
34.70 |
33.03 |
33.26 |
294044手 |
99318万 |
-0.68 |
-2.00% |
2021-06-25 |
34.32 |
35.67 |
33.08 |
33.94 |
302878手 |
103219万 |
-0.33 |
-0.96% |
2021-06-18 |
35.28 |
36.44 |
33.51 |
34.27 |
241280手 |
84340万 |
-1.01 |
-2.86% |
2021-06-11 |
37.55 |
38.00 |
34.30 |
35.28 |
375408手 |
134231万 |
-2.61 |
-6.89% |
2021-06-04 |
39.13 |
41.10 |
37.69 |
37.89 |
360022手 |
141106万 |
-1.17 |
-3.00% |
2021-05-28 |
36.97 |
39.36 |
36.23 |
39.06 |
370645手 |
140420万 |
1.79 |
4.80% |
2021-05-21 |
39.21 |
40.00 |
36.43 |
37.27 |
306577手 |
116373万 |
-2.20 |
-5.57% |
2021-05-14 |
38.96 |
40.28 |
37.45 |
39.47 |
286925手 |
111812万 |
0.67 |
1.73% |
2021-05-07 |
41.03 |
41.46 |
38.65 |
38.80 |
132132手 |
52457万 |
-2.18 |
-5.32% |
2021-04-30 |
44.37 |
44.80 |
40.37 |
40.98 |
302083手 |
127162万 |
-3.06 |
-6.95% |
2021-04-23 |
44.88 |
46.06 |
41.26 |
44.04 |
327180手 |
141561万 |
-1.01 |
-2.24% |
2021-04-16 |
46.25 |
46.47 |
43.76 |
45.05 |
190204手 |
85793万 |
-0.70 |
-1.53% |
2021-04-09 |
47.50 |
50.10 |
45.17 |
45.75 |
178651手 |
84152万 |
-1.62 |
-3.42% |
2021-04-02 |
44.54 |
48.99 |
43.68 |
47.37 |
315629手 |
148068万 |
2.74 |
6.14% |
2021-03-26 |
46.05 |
47.73 |
42.92 |
44.63 |
256069手 |
115091万 |
-2.35 |
-5.00% |
2021-03-19 |
39.99 |
47.66 |
38.86 |
46.98 |
334924手 |
147605万 |
7.70 |
19.60% |
2021-03-12 |
42.02 |
43.26 |
38.18 |
39.28 |
316160手 |
128218万 |
-2.52 |
-6.03% |
2021-03-05 |
42.05 |
44.70 |
41.24 |
41.80 |
251593手 |
107732万 |
-0.19 |
-0.45% |
2021-02-26 |
45.00 |
45.65 |
40.67 |
41.99 |
272114手 |
117085万 |
-2.96 |
-6.58% |
2021-02-19 |
47.50 |
47.50 |
43.37 |
44.95 |
143588手 |
65574万 |
-1.71 |
-3.67% |
2021-02-10 |
44.50 |
47.85 |
42.94 |
46.66 |
398964手 |
182028万 |
5.03 |
12.08% |
2021-02-05 |
39.00 |
42.79 |
38.37 |
41.63 |
349480手 |
141442万 |
3.15 |
8.19% |
2021-01-29 |
37.95 |
39.47 |
37.18 |
38.48 |
345315手 |
132693万 |
0.93 |
2.48% |
2021-01-22 |
36.03 |
37.77 |
35.65 |
37.55 |
290089手 |
106627万 |
1.55 |
4.31% |
2021-01-15 |
33.49 |
38.99 |
32.72 |
36.00 |
640723手 |
234071万 |
2.78 |
8.37% |
2021-01-08 |
33.40 |
34.26 |
31.89 |
33.22 |
568571手 |
188270万 |
-0.09 |
-0.27% |
2020-12-31 |
34.00 |
35.33 |
32.20 |
33.31 |
368477手 |
122645万 |
-0.23 |
-0.69% |
2020-12-25 |
36.10 |
37.18 |
32.28 |
33.54 |
426830手 |
148752万 |
-2.54 |
-7.04% |
2020-12-18 |
41.20 |
43.16 |
36.08 |
36.08 |
407940手 |
160090万 |
-4.62 |
-11.35% |
2020-12-11 |
42.09 |
45.83 |
40.40 |
40.70 |
281197手 |
121083万 |
-1.70 |
-4.01% |
2020-12-04 |
39.97 |
43.20 |
38.90 |
42.40 |
151053手 |
62355万 |
2.74 |
6.91% |
2020-11-27 |
37.82 |
39.95 |
36.24 |
39.66 |
221399手 |
83947万 |
1.84 |
4.87% |
2020-11-20 |
37.90 |
38.57 |
36.04 |
37.82 |
215228手 |
80076万 |
0.47 |
1.26% |
2020-11-13 |
38.50 |
38.59 |
36.27 |
37.35 |
271266手 |
101567万 |
-0.75 |
-1.97% |
2020-11-06 |
39.80 |
42.22 |
37.40 |
38.10 |
405320手 |
160487万 |
-2.15 |
-5.34% |
2020-10-30 |
35.22 |
41.41 |
34.44 |
40.25 |
369199手 |
142909万 |
4.79 |
13.51% |
2020-10-23 |
39.66 |
39.95 |
35.25 |
35.46 |
332515手 |
125171万 |
-4.44 |
-11.13% |
2020-10-16 |
39.39 |
42.25 |
39.10 |
39.90 |
278251手 |
113069万 |
0.57 |
1.45% |
2020-10-09 |
40.00 |
40.29 |
38.17 |
39.33 |
55053手 |
21542万 |
0.17 |
0.43% |
2020-09-30 |
40.42 |
40.79 |
38.38 |
39.16 |
129394手 |
51346万 |
-1.19 |
-2.95% |
2020-09-25 |
39.36 |
41.40 |
38.08 |
40.35 |
283732手 |
113516万 |
0.95 |
2.41% |
2020-09-18 |
39.50 |
41.68 |
37.84 |
39.40 |
363871手 |
144323万 |
0.15 |
0.38% |
2020-09-11 |
42.60 |
42.80 |
37.60 |
39.25 |
337256手 |
133589万 |
-2.65 |
-6.33% |
2020-09-04 |
40.20 |
45.07 |
39.17 |
41.90 |
538196手 |
227233万 |
1.82 |
4.54% |
2020-08-28 |
35.51 |
40.61 |
35.50 |
40.08 |
457908手 |
174101万 |
4.99 |
14.22% |
2020-08-21 |
33.36 |
36.42 |
33.05 |
35.09 |
447603手 |
156510万 |
1.74 |
5.22% |
2020-08-14 |
32.67 |
34.18 |
31.01 |
33.35 |
410680手 |
133595万 |
0.68 |
2.08% |
2020-08-07 |
32.27 |
33.93 |
31.21 |
32.67 |
533405手 |
171668万 |
0.73 |
2.29% |
2020-07-31 |
30.89 |
33.28 |
30.40 |
31.94 |
301017手 |
96465万 |
1.13 |
3.67% |
2020-07-24 |
34.00 |
34.86 |
30.36 |
30.81 |
506833手 |
167401万 |
-3.25 |
-9.54% |
2020-07-17 |
34.45 |
38.96 |
33.52 |
34.06 |
654072手 |
235355万 |
-0.33 |
-0.96% |
2020-07-10 |
36.40 |
36.66 |
33.55 |
34.39 |
610631手 |
211756万 |
-2.01 |
-5.52% |
2020-07-03 |
33.73 |
37.51 |
33.57 |
36.40 |
328910手 |
118292万 |
2.67 |
7.92% |
2020-06-24 |
33.00 |
34.16 |
32.12 |
33.73 |
165686手 |
54934万 |
0.39 |
1.17% |
2020-06-19 |
30.77 |
33.34 |
30.30 |
33.34 |
346895手 |
110976万 |
2.79 |
9.13% |
2020-06-12 |
29.46 |
30.72 |
28.65 |
30.55 |
260420手 |
77709万 |
0.90 |
3.04% |
2020-06-05 |
31.12 |
31.64 |
29.20 |
29.65 |
289549手 |
86797万 |
-1.25 |
-4.04% |
2020-05-29 |
29.06 |
31.24 |
28.60 |
30.90 |
317234手 |
95367万 |
1.50 |
5.10% |
2020-05-22 |
27.66 |
30.64 |
27.08 |
29.40 |
458719手 |
134907万 |
2.21 |
8.13% |
2020-05-15 |
26.03 |
28.23 |
24.80 |
27.19 |
547690手 |
146992万 |
1.24 |
4.78% |
2020-05-08 |
25.51 |
27.50 |
25.12 |
25.95 |
268876手 |
71094万 |
0.41 |
1.60% |
2020-04-30 |
28.00 |
28.47 |
25.11 |
25.54 |
325426手 |
87705万 |
-1.96 |
-7.13% |
2020-04-24 |
26.10 |
29.15 |
26.02 |
27.50 |
296995手 |
81434万 |
1.23 |
4.68% |
2020-04-17 |
27.33 |
27.70 |
25.99 |
26.27 |
334308手 |
89420万 |
-1.53 |
-5.50% |
2020-04-10 |
25.60 |
28.63 |
25.44 |
27.80 |
358869手 |
97468万 |
2.44 |
9.62% |
2020-04-03 |
25.31 |
25.99 |
24.41 |
25.36 |
421228手 |
106248万 |
-0.03 |
-0.12% |
2020-03-27 |
22.08 |
25.72 |
21.76 |
25.39 |
999852手 |
234303万 |
4.46 |
21.31% |
2020-03-20 |
20.53 |
20.93 |
18.59 |
20.93 |
299063手 |
59367万 |
0.47 |
2.30% |
2020-03-13 |
22.31 |
22.32 |
19.80 |
20.46 |
196382手 |
41692万 |
-1.97 |
-8.78% |
2020-03-06 |
21.25 |
22.63 |
21.01 |
22.43 |
193207手 |
42768万 |
1.32 |
6.25% |
2020-02-28 |
23.30 |
23.32 |
21.01 |
21.11 |
285592手 |
63482万 |
-2.06 |
-8.89% |
2020-02-21 |
22.84 |
23.27 |
22.34 |
23.17 |
232687手 |
53109万 |
0.35 |
1.53% |
2020-02-14 |
24.11 |
24.17 |
22.74 |
22.82 |
263911手 |
61958万 |
-1.47 |
-6.05% |
2020-02-07 |
21.71 |
24.80 |
21.71 |
24.29 |
611160手 |
144029万 |
1.37 |
5.98% |
2020-01-23 |
23.15 |
24.25 |
22.66 |
22.92 |
303493手 |
71526万 |
-0.31 |
-1.33% |
2020-01-17 |
24.36 |
24.45 |
23.21 |
23.23 |
179912手 |
42844万 |
-1.13 |
-4.64% |
2020-01-10 |
23.83 |
24.94 |
23.75 |
24.36 |
182658手 |
44231万 |
0.33 |
1.37% |
2020-01-03 |
23.38 |
24.44 |
23.16 |
24.03 |
88988手 |
21206万 |
0.77 |
3.31% |
2019-12-31 |
17.83 |
23.44 |
16.53 |
23.26 |
212169手 |
39592万 |
0.46 |
2.02% |
2019-12-27 |
22.93 |
23.17 |
22.47 |
22.80 |
121306手 |
27716万 |
0.00 |
0.00% |
2019-12-20 |
22.61 |
23.40 |
22.41 |
22.80 |
164969手 |
37815万 |
0.27 |
1.20% |
2019-12-13 |
22.18 |
22.75 |
21.90 |
22.53 |
119806手 |
26816万 |
0.43 |
1.95% |
2019-12-06 |
22.39 |
22.65 |
21.46 |
22.10 |
117245手 |
25806万 |
-0.39 |
-1.73% |
2019-11-29 |
23.10 |
23.85 |
22.40 |
22.49 |
99207手 |
22776万 |
-0.67 |
-2.89% |
2019-11-22 |
23.47 |
24.20 |
23.13 |
23.16 |
130455手 |
30875万 |
-0.23 |
-0.98% |
2019-11-15 |
24.85 |
25.15 |
22.67 |
23.39 |
206215手 |
48329万 |
-1.46 |
-5.88% |
2019-11-08 |
24.40 |
25.66 |
24.35 |
24.85 |
225774手 |
56835万 |
0.45 |
1.84% |
2019-11-01 |
24.38 |
25.06 |
24.13 |
24.40 |
142278手 |
34940万 |
0.02 |
0.08% |
2019-10-25 |
24.60 |
25.24 |
24.08 |
24.38 |
192052手 |
47386万 |
-0.27 |
-1.09% |
2019-10-18 |
23.88 |
25.26 |
23.10 |
24.65 |
221135手 |
54037万 |
1.35 |
5.79% |
2019-10-11 |
22.31 |
23.77 |
22.27 |
23.30 |
110195手 |
25437万 |
0.89 |
3.97% |
2019-09-30 |
22.93 |
23.09 |
22.38 |
22.41 |
31139手 |
7044万 |
-0.56 |
-2.44% |
2019-09-27 |
24.57 |
24.63 |
22.95 |
22.97 |
138766手 |
33002万 |
-1.59 |
-6.47% |
2019-09-20 |
24.72 |
24.91 |
23.95 |
24.56 |
190990手 |
46615万 |
-0.35 |
-1.41% |
2019-09-12 |
25.39 |
26.29 |
24.79 |
24.91 |
244208手 |
61743万 |
-0.30 |
-1.19% |
2019-09-06 |
25.39 |
26.08 |
25.03 |
25.21 |
220533手 |
56163万 |
-0.18 |
-0.71% |
2019-08-30 |
24.55 |
26.54 |
24.46 |
25.39 |
261590手 |
67138万 |
0.38 |
1.52% |
2019-08-23 |
25.40 |
26.79 |
24.33 |
25.01 |
424645手 |
107633万 |
-0.32 |
-1.26% |
2019-08-16 |
23.40 |
25.57 |
23.00 |
25.33 |
255043手 |
62376万 |
1.98 |
8.48% |
2019-08-09 |
24.41 |
24.94 |
22.87 |
23.35 |
242357手 |
57801万 |
-1.33 |
-5.39% |
2019-08-02 |
23.98 |
24.82 |
23.20 |
24.68 |
223020手 |
53939万 |
0.46 |
1.90% |
2019-07-26 |
23.54 |
24.25 |
22.82 |
24.22 |
338569手 |
79807万 |
0.60 |
2.54% |
2019-07-19 |
26.62 |
26.96 |
23.30 |
23.62 |
318751手 |
79744万 |
-3.03 |
-11.37% |
2019-07-12 |
28.38 |
28.43 |
26.09 |
26.65 |
164308手 |
44143万 |
-1.36 |
-4.86% |
2019-07-05 |
28.83 |
29.56 |
27.28 |
28.01 |
287372手 |
81941万 |
-0.48 |
-1.69% |
2019-06-28 |
27.47 |
28.68 |
26.68 |
28.49 |
177715手 |
49323万 |
1.10 |
4.02% |
2019-06-21 |
26.70 |
27.90 |
25.50 |
27.39 |
244498手 |
64863万 |
0.79 |
2.97% |
2019-06-14 |
26.15 |
27.63 |
25.90 |
26.60 |
137180手 |
36897万 |
0.50 |
1.92% |
2019-06-06 |
28.58 |
29.55 |
25.76 |
26.10 |
166577手 |
45260万 |
-2.60 |
-9.06% |
2019-05-31 |
28.56 |
29.10 |
27.56 |
28.70 |
194491手 |
55197万 |
0.16 |
0.56% |
2019-05-24 |
30.36 |
30.45 |
27.79 |
28.54 |
209573手 |
61625万 |
-1.56 |
-5.18% |