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 |
26.66 |
29.10 |
26.60 |
28.84 |
127056手 |
35341万 |
2.01 |
7.49% |
2022-06-17 |
26.78 |
27.87 |
26.10 |
26.83 |
125206手 |
33684万 |
-0.47 |
-1.72% |
2022-06-10 |
26.00 |
27.93 |
25.74 |
27.30 |
172745手 |
46177万 |
1.25 |
4.80% |
2022-06-02 |
25.34 |
26.20 |
24.10 |
26.05 |
112407手 |
28388万 |
0.71 |
2.80% |
2022-05-27 |
27.40 |
27.40 |
24.10 |
25.34 |
200086手 |
51124万 |
-2.06 |
-7.52% |
2022-05-20 |
25.63 |
27.50 |
24.30 |
27.40 |
197758手 |
50536万 |
2.05 |
8.09% |
2022-05-13 |
24.80 |
27.10 |
24.46 |
25.35 |
228741手 |
58380万 |
0.20 |
0.80% |
2022-05-06 |
25.65 |
25.87 |
24.34 |
25.15 |
116639手 |
29265万 |
0.21 |
0.84% |
2022-04-29 |
21.40 |
26.32 |
20.40 |
24.94 |
333649手 |
77864万 |
2.96 |
13.47% |
2022-04-22 |
25.28 |
29.68 |
21.89 |
21.98 |
490705手 |
125479万 |
-2.55 |
-10.39% |
2022-04-15 |
23.52 |
24.53 |
21.31 |
24.53 |
159196手 |
36201万 |
0.53 |
2.21% |
2022-04-08 |
23.38 |
24.79 |
22.52 |
24.00 |
68519手 |
15967万 |
0.61 |
2.61% |
2022-04-01 |
22.78 |
23.50 |
22.17 |
23.39 |
119462手 |
27242万 |
0.61 |
2.68% |
2022-03-25 |
20.66 |
24.31 |
20.52 |
22.78 |
193112手 |
43867万 |
2.15 |
10.42% |
2022-03-18 |
21.50 |
21.50 |
18.80 |
20.63 |
110170手 |
22217万 |
-0.90 |
-4.18% |
2022-03-11 |
22.22 |
22.32 |
20.33 |
21.53 |
142262手 |
30440万 |
-0.89 |
-3.97% |
2022-03-04 |
21.73 |
22.83 |
21.21 |
22.42 |
159216手 |
35230万 |
1.35 |
6.41% |
2022-02-25 |
20.81 |
21.71 |
20.15 |
21.07 |
113418手 |
23684万 |
0.24 |
1.15% |
2022-02-18 |
20.32 |
20.94 |
19.66 |
20.83 |
82901手 |
16784万 |
0.50 |
2.46% |
2022-02-11 |
18.65 |
20.70 |
18.65 |
20.33 |
100496手 |
20147万 |
1.83 |
9.89% |
2022-01-28 |
18.87 |
19.28 |
17.62 |
18.50 |
70874手 |
13181万 |
-0.20 |
-1.07% |
2022-01-21 |
19.99 |
20.57 |
18.39 |
18.70 |
98709手 |
19520万 |
-1.29 |
-6.45% |
2022-01-14 |
19.65 |
20.66 |
19.56 |
19.99 |
70128手 |
14159万 |
0.37 |
1.89% |
2022-01-07 |
20.50 |
20.77 |
19.58 |
19.62 |
76718手 |
15414万 |
-0.88 |
-4.29% |
2021-12-31 |
19.48 |
21.40 |
19.48 |
20.50 |
95865手 |
19546万 |
0.94 |
4.81% |
2021-12-24 |
20.81 |
21.48 |
19.48 |
19.56 |
112676手 |
23106万 |
-1.25 |
-6.01% |
2021-12-17 |
19.97 |
22.49 |
19.79 |
20.81 |
264492手 |
56765万 |
1.07 |
5.42% |
2021-12-10 |
20.08 |
20.80 |
19.02 |
19.74 |
140913手 |
27719万 |
-0.17 |
-0.85% |
2021-12-03 |
20.51 |
21.48 |
19.82 |
19.91 |
191664手 |
39565万 |
-1.14 |
-5.42% |
2021-11-26 |
18.74 |
22.87 |
18.22 |
21.05 |
392326手 |
83991万 |
2.46 |
13.23% |
2021-11-19 |
19.11 |
19.65 |
18.16 |
18.59 |
131220手 |
24663万 |
-0.29 |
-1.54% |
2021-11-12 |
18.17 |
19.18 |
17.90 |
18.88 |
131439手 |
24100万 |
0.69 |
3.79% |
2021-11-05 |
17.56 |
19.20 |
17.52 |
18.19 |
276556手 |
51111万 |
0.59 |
3.35% |
2021-10-29 |
17.00 |
17.60 |
15.95 |
17.60 |
96350手 |
16278万 |
0.65 |
3.83% |
2021-10-22 |
16.53 |
17.17 |
16.32 |
16.95 |
58253手 |
9801万 |
0.35 |
2.11% |
2021-10-15 |
17.25 |
17.45 |
16.29 |
16.60 |
58543手 |
9782万 |
-0.59 |
-3.43% |
2021-10-08 |
16.75 |
17.30 |
16.60 |
17.19 |
16526手 |
2820万 |
0.51 |
3.06% |
2021-09-30 |
17.10 |
17.19 |
16.47 |
16.68 |
49952手 |
8375万 |
-0.45 |
-2.63% |
2021-09-24 |
17.03 |
17.77 |
16.84 |
17.13 |
50038手 |
8647万 |
0.02 |
0.12% |
2021-09-17 |
18.30 |
18.35 |
17.01 |
17.11 |
107398手 |
18995万 |
-1.15 |
-6.30% |
2021-09-10 |
18.24 |
18.53 |
17.94 |
18.26 |
113168手 |
20534万 |
0.11 |
0.61% |
2021-09-03 |
18.28 |
18.70 |
17.44 |
18.15 |
144878手 |
26123万 |
-0.13 |
-0.71% |
2021-08-27 |
17.03 |
19.13 |
17.00 |
18.28 |
290495手 |
53127万 |
0.47 |
2.64% |
2021-08-20 |
26.08 |
26.18 |
16.87 |
17.81 |
220360手 |
42293万 |
-8.47 |
-32.23% |
2021-08-13 |
26.80 |
27.09 |
25.56 |
26.28 |
211790手 |
56093万 |
-0.71 |
-2.63% |
2021-08-06 |
25.78 |
27.05 |
25.03 |
26.99 |
312317手 |
81577万 |
1.06 |
4.09% |
2021-07-30 |
26.11 |
26.11 |
24.24 |
25.93 |
230170手 |
57783万 |
-0.18 |
-0.69% |
2021-07-23 |
26.68 |
27.08 |
25.92 |
26.11 |
120547手 |
32015万 |
-0.49 |
-1.84% |
2021-07-16 |
26.63 |
27.77 |
26.26 |
26.60 |
151219手 |
40818万 |
0.15 |
0.57% |
2021-07-09 |
26.80 |
27.34 |
25.87 |
26.45 |
140455手 |
37508万 |
-0.38 |
-1.42% |
2021-07-02 |
27.30 |
27.36 |
26.42 |
26.83 |
95172手 |
25560万 |
-0.40 |
-1.47% |
2021-06-25 |
26.58 |
27.75 |
26.49 |
27.23 |
128072手 |
34675万 |
0.66 |
2.48% |
2021-06-18 |
26.36 |
26.77 |
25.15 |
26.57 |
110701手 |
28421万 |
0.21 |
0.80% |
2021-06-11 |
26.23 |
26.84 |
25.94 |
26.36 |
116164手 |
30679万 |
0.13 |
0.50% |
2021-06-04 |
38.94 |
39.60 |
25.30 |
26.23 |
172794手 |
54804万 |
-12.75 |
-32.71% |
2021-05-28 |
37.53 |
39.36 |
37.21 |
38.98 |
123996手 |
47542万 |
1.45 |
3.86% |
2021-05-21 |
37.28 |
37.95 |
36.45 |
37.53 |
97041手 |
36196万 |
0.27 |
0.72% |
2021-05-14 |
35.80 |
37.74 |
34.21 |
37.26 |
109403手 |
39560万 |
1.18 |
3.27% |
2021-05-07 |
38.04 |
38.18 |
35.68 |
36.08 |
44375手 |
16174万 |
-1.92 |
-5.05% |
2021-04-30 |
37.68 |
38.33 |
36.70 |
38.00 |
97063手 |
36352万 |
0.00 |
0.00% |
2021-04-23 |
37.90 |
38.83 |
37.68 |
38.00 |
66924手 |
25636万 |
-0.01 |
-0.03% |
2021-04-16 |
38.09 |
38.36 |
36.63 |
38.01 |
71845手 |
27089万 |
-0.11 |
-0.29% |
2021-04-09 |
37.43 |
38.23 |
37.01 |
38.12 |
42889手 |
16193万 |
0.99 |
2.67% |
2021-04-02 |
36.60 |
37.16 |
36.49 |
37.13 |
48822手 |
17988万 |
0.46 |
1.25% |
2021-03-26 |
34.75 |
37.50 |
34.53 |
36.67 |
76693手 |
27528万 |
1.94 |
5.59% |
2021-03-19 |
33.66 |
34.88 |
33.51 |
34.73 |
41158手 |
14089万 |
1.13 |
3.36% |
2021-03-12 |
34.68 |
34.87 |
32.70 |
33.60 |
46073手 |
15445万 |
-1.14 |
-3.28% |
2021-03-05 |
34.43 |
34.89 |
34.15 |
34.74 |
59571手 |
20558万 |
0.33 |
0.96% |
2021-02-26 |
36.77 |
37.03 |
33.43 |
34.41 |
167639手 |
59350万 |
-2.44 |
-6.62% |
2021-02-19 |
36.41 |
36.88 |
36.12 |
36.85 |
44863手 |
16406万 |
0.54 |
1.49% |
2021-02-10 |
37.57 |
37.59 |
34.56 |
36.31 |
133063手 |
47641万 |
-2.09 |
-5.44% |
2021-02-05 |
37.75 |
39.63 |
37.28 |
38.40 |
157537手 |
60337万 |
0.95 |
2.54% |
2021-01-29 |
37.31 |
37.55 |
35.99 |
37.45 |
136250手 |
50322万 |
0.15 |
0.40% |
2021-01-22 |
37.07 |
38.69 |
35.80 |
37.30 |
167175手 |
62541万 |
0.13 |
0.35% |
2021-01-15 |
37.49 |
38.05 |
35.90 |
37.17 |
143461手 |
53132万 |
-0.33 |
-0.88% |
2021-01-08 |
35.50 |
37.86 |
34.75 |
37.50 |
207075手 |
75624万 |
1.88 |
5.28% |
2020-12-31 |
35.70 |
37.16 |
35.07 |
35.62 |
142239手 |
51229万 |
-0.28 |
-0.78% |
2020-12-25 |
34.60 |
36.55 |
34.18 |
35.90 |
162188手 |
57610万 |
1.24 |
3.58% |
2020-12-18 |
33.98 |
34.80 |
33.00 |
34.66 |
112123手 |
37916万 |
0.66 |
1.94% |
2020-12-11 |
35.27 |
36.65 |
33.00 |
34.00 |
158433手 |
54929万 |
-1.29 |
-3.65% |
2020-12-04 |
34.45 |
35.59 |
33.44 |
35.29 |
101920手 |
35339万 |
1.11 |
3.25% |
2020-11-27 |
34.77 |
34.88 |
32.53 |
34.18 |
141014手 |
47655万 |
-0.50 |
-1.44% |
2020-11-20 |
32.69 |
34.75 |
32.60 |
34.68 |
134972手 |
45706万 |
1.93 |
5.89% |
2020-11-13 |
32.30 |
33.15 |
31.75 |
32.75 |
127004手 |
41346万 |
0.45 |
1.39% |
2020-11-06 |
32.51 |
33.77 |
31.50 |
32.30 |
129661手 |
42175万 |
-0.85 |
-2.56% |
2020-10-30 |
33.24 |
35.79 |
32.88 |
33.15 |
180695手 |
61845万 |
-0.25 |
-0.75% |
2020-10-23 |
32.30 |
33.53 |
32.11 |
33.40 |
93838手 |
30904万 |
1.05 |
3.25% |
2020-10-16 |
31.78 |
33.29 |
31.59 |
32.35 |
99342手 |
32310万 |
0.58 |
1.83% |
2020-10-09 |
32.33 |
32.38 |
31.65 |
31.77 |
19918手 |
6366万 |
-0.12 |
-0.38% |
2020-09-30 |
31.78 |
32.08 |
30.60 |
31.89 |
54474手 |
17110万 |
0.21 |
0.66% |
2020-09-25 |
31.06 |
31.88 |
30.20 |
31.68 |
77069手 |
23970万 |
0.86 |
2.79% |
2020-09-18 |
29.00 |
30.89 |
28.91 |
30.82 |
49635手 |
14882万 |
1.75 |
6.02% |
2020-09-11 |
31.09 |
31.20 |
28.70 |
29.07 |
67633手 |
20303万 |
-1.98 |
-6.38% |
2020-09-04 |
31.47 |
31.57 |
30.30 |
31.05 |
47287手 |
14659万 |
-0.28 |
-0.89% |
2020-08-28 |
31.20 |
31.95 |
30.28 |
31.33 |
52291手 |
16265万 |
0.13 |
0.42% |
2020-08-21 |
31.32 |
32.07 |
30.95 |
31.20 |
42651手 |
13421万 |
-0.28 |
-0.89% |
2020-08-14 |
31.70 |
32.45 |
30.61 |
31.48 |
55996手 |
17618万 |
-0.50 |
-1.56% |
2020-08-07 |
34.96 |
35.40 |
31.10 |
31.98 |
132554手 |
44469万 |
-2.98 |
-8.52% |
2020-07-31 |
31.85 |
35.88 |
30.50 |
34.96 |
133610手 |
44241万 |
3.11 |
9.77% |
2020-07-24 |
31.65 |
33.44 |
31.01 |
31.85 |
89992手 |
28985万 |
-0.13 |
-0.41% |
2020-07-17 |
32.70 |
34.47 |
30.56 |
31.98 |
122336手 |
40039万 |
-1.00 |
-3.03% |
2020-07-10 |
31.59 |
33.96 |
31.50 |
32.98 |
151769手 |
49692万 |
1.18 |
3.71% |
2020-07-03 |
41.60 |
43.16 |
30.50 |
31.80 |
122782手 |
47270万 |
-9.87 |
-23.69% |
2020-06-24 |
37.99 |
42.00 |
37.55 |
41.67 |
74638手 |
29361万 |
3.78 |
9.98% |
2020-06-19 |
36.27 |
38.50 |
36.26 |
37.89 |
76811手 |
28752万 |
1.01 |
2.74% |
2020-06-12 |
36.30 |
38.30 |
35.65 |
36.88 |
85753手 |
31728万 |
0.88 |
2.44% |
2020-06-05 |
34.58 |
36.39 |
34.54 |
36.00 |
35595手 |
12687万 |
1.32 |
3.81% |
2020-05-29 |
35.16 |
35.65 |
33.88 |
34.68 |
36644手 |
12788万 |
-0.91 |
-2.56% |
2020-05-22 |
36.50 |
36.50 |
34.85 |
35.59 |
46407手 |
16601万 |
-0.95 |
-2.60% |
2020-05-15 |
36.00 |
36.88 |
35.34 |
36.54 |
43705手 |
15737万 |
0.54 |
1.50% |
2020-05-08 |
34.80 |
36.24 |
34.50 |
36.00 |
29231手 |
10426万 |
0.95 |
2.71% |
2020-04-30 |
35.28 |
35.28 |
33.31 |
35.05 |
45989手 |
15912万 |
-0.03 |
-0.09% |
2020-04-24 |
34.65 |
35.40 |
33.93 |
35.08 |
61997手 |
21343万 |
0.69 |
2.01% |
2020-04-17 |
32.77 |
34.48 |
32.28 |
34.39 |
60103手 |
20130万 |
1.04 |
3.12% |
2020-04-10 |
33.34 |
34.15 |
30.04 |
33.35 |
39168手 |
13152万 |
0.29 |
0.88% |
2020-04-03 |
33.14 |
33.14 |
31.78 |
33.06 |
42531手 |
13867万 |
-0.12 |
-0.36% |
2020-03-27 |
32.82 |
33.79 |
32.10 |
33.18 |
49526手 |
16368万 |
-0.86 |
-2.53% |
2020-03-20 |
34.30 |
35.63 |
32.12 |
34.04 |
95717手 |
32369万 |
-0.84 |
-2.41% |
2020-03-13 |
35.44 |
36.17 |
32.00 |
34.88 |
62774手 |
21657万 |
-1.23 |
-3.41% |
2020-03-06 |
35.97 |
38.11 |
35.00 |
36.11 |
84006手 |
30920万 |
0.06 |
0.17% |
2020-02-28 |
37.35 |
38.08 |
35.03 |
36.05 |
86959手 |
31921万 |
-1.38 |
-3.69% |
2020-02-21 |
35.30 |
37.80 |
35.30 |
37.43 |
71937手 |
26266万 |
2.18 |
6.18% |
2020-02-14 |
34.77 |
35.80 |
34.50 |
35.25 |
67077手 |
23587万 |
0.47 |
1.35% |
2020-02-07 |
33.62 |
34.78 |
32.68 |
34.78 |
89285手 |
30241万 |
-2.57 |
-6.88% |
2020-01-23 |
38.41 |
39.52 |
34.83 |
37.35 |
55344手 |
21091万 |
-1.25 |
-3.24% |
2020-01-17 |
37.96 |
39.96 |
37.50 |
38.60 |
71665手 |
27911万 |
0.72 |
1.90% |
2020-01-10 |
37.66 |
38.44 |
36.85 |
37.88 |
64825手 |
24367万 |
-0.22 |
-0.58% |
2020-01-03 |
37.16 |
38.26 |
36.81 |
38.10 |
42115手 |
15851万 |
0.94 |
2.53% |
2019-12-31 |
21.44 |
37.50 |
20.88 |
37.16 |
46991手 |
13997万 |
1.30 |
3.62% |
2019-12-27 |
35.49 |
36.38 |
34.65 |
35.86 |
46435手 |
16519万 |
0.36 |
1.01% |
2019-12-20 |
35.80 |
35.93 |
34.96 |
35.50 |
54481手 |
19319万 |
-0.06 |
-0.17% |
2019-12-13 |
33.89 |
35.78 |
33.57 |
35.56 |
50413手 |
17477万 |
1.77 |
5.24% |
2019-12-06 |
33.99 |
33.99 |
32.40 |
33.79 |
35518手 |
11810万 |
-0.20 |
-0.59% |
2019-11-29 |
34.82 |
34.98 |
32.71 |
33.99 |
38996手 |
13058万 |
-1.14 |
-3.25% |
2019-11-22 |
33.60 |
35.50 |
33.39 |
35.13 |
43844手 |
15194万 |
1.52 |
4.52% |
2019-11-15 |
34.00 |
34.00 |
32.20 |
33.61 |
43416手 |
14388万 |
-0.67 |
-1.95% |
2019-11-08 |
33.35 |
34.35 |
33.03 |
34.28 |
36951手 |
12422万 |
0.87 |
2.60% |
2019-11-01 |
35.70 |
36.02 |
32.52 |
33.41 |
66746手 |
22676万 |
-2.29 |
-6.42% |
2019-10-25 |
35.00 |
35.70 |
34.02 |
35.70 |
45860手 |
15975万 |
0.45 |
1.28% |
2019-10-18 |
36.18 |
36.80 |
34.55 |
35.25 |
49707手 |
17706万 |
-0.90 |
-2.49% |
2019-10-11 |
36.18 |
36.90 |
35.25 |
36.15 |
65674手 |
23618万 |
-0.03 |
-0.08% |
2019-09-30 |
35.69 |
36.35 |
35.03 |
36.18 |
22654手 |
8110万 |
0.80 |
2.26% |
2019-09-27 |
35.14 |
35.81 |
31.72 |
35.38 |
73907手 |
25180万 |
0.18 |
0.51% |
2019-09-20 |
35.20 |
36.10 |
33.59 |
35.20 |
63474手 |
21897万 |
0.01 |
0.03% |
2019-09-12 |
32.23 |
35.59 |
32.22 |
35.19 |
85596手 |
29285万 |
3.03 |
9.42% |
2019-09-06 |
31.21 |
32.63 |
30.71 |
32.16 |
77059手 |
24578万 |
1.08 |
3.48% |
2019-08-30 |
32.00 |
32.28 |
30.50 |
31.08 |
81979手 |
25631万 |
-1.70 |
-5.19% |
2019-08-23 |
30.17 |
33.30 |
30.17 |
32.78 |
134106手 |
42949万 |
2.61 |
8.65% |
2019-08-16 |
27.27 |
31.29 |
27.05 |
30.17 |
115290手 |
34178万 |
2.61 |
9.47% |
2019-08-09 |
28.50 |
28.89 |
26.83 |
27.56 |
59605手 |
16620万 |
-1.19 |
-4.14% |
2019-08-02 |
27.59 |
28.80 |
27.59 |
28.75 |
45983手 |
13037万 |
0.79 |
2.83% |
2019-07-26 |
27.03 |
27.96 |
25.95 |
27.96 |
36087手 |
9678万 |
0.70 |
2.57% |
2019-07-19 |
28.40 |
29.50 |
25.58 |
27.26 |
80402手 |
22414万 |
-1.16 |
-4.08% |
2019-07-12 |
27.14 |
28.80 |
26.52 |
28.42 |
75999手 |
21236万 |
1.33 |
4.91% |
2019-07-05 |
26.97 |
27.13 |
26.12 |
27.09 |
33069手 |
8866万 |
0.30 |
1.12% |