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 |
34.48 |
35.67 |
33.80 |
35.15 |
138803手 |
48259万 |
0.68 |
1.97% |
2022-06-17 |
34.36 |
35.08 |
32.61 |
34.47 |
109774手 |
37422万 |
-0.03 |
-0.09% |
2022-06-10 |
32.80 |
34.59 |
32.62 |
34.50 |
105586手 |
35660万 |
1.75 |
5.34% |
2022-06-02 |
31.72 |
32.84 |
31.11 |
32.75 |
66117手 |
21175万 |
1.05 |
3.31% |
2022-05-27 |
32.91 |
33.65 |
30.43 |
31.70 |
101626手 |
32912万 |
-0.86 |
-2.64% |
2022-05-20 |
32.08 |
33.00 |
30.88 |
32.56 |
73182手 |
23536万 |
0.71 |
2.23% |
2022-05-13 |
30.78 |
32.75 |
29.66 |
31.85 |
67735手 |
21311万 |
1.07 |
3.48% |
2022-05-06 |
30.30 |
32.15 |
30.30 |
30.78 |
30990手 |
9657万 |
0.50 |
1.65% |
2022-04-29 |
33.62 |
33.65 |
27.74 |
30.28 |
124156手 |
37066万 |
-4.02 |
-11.72% |
2022-04-22 |
38.20 |
38.93 |
34.11 |
34.30 |
67095手 |
24698万 |
-4.57 |
-11.76% |
2022-04-15 |
38.33 |
39.84 |
37.18 |
38.87 |
61632手 |
23671万 |
0.50 |
1.30% |
2022-04-08 |
40.60 |
40.60 |
37.55 |
38.37 |
60157手 |
23230万 |
1.44 |
3.90% |
2022-04-01 |
38.01 |
38.01 |
36.28 |
36.93 |
70359手 |
26161万 |
-1.52 |
-3.95% |
2022-03-25 |
41.44 |
41.94 |
38.41 |
38.45 |
116766手 |
46183万 |
-2.84 |
-6.88% |
2022-03-18 |
42.20 |
43.18 |
38.53 |
41.29 |
98070手 |
40313万 |
-1.06 |
-2.50% |
2022-03-11 |
45.04 |
45.20 |
39.38 |
42.35 |
103478手 |
43719万 |
-2.38 |
-5.32% |
2022-03-04 |
44.18 |
45.90 |
43.40 |
44.73 |
126512手 |
56415万 |
1.13 |
2.59% |
2022-02-25 |
43.56 |
44.76 |
42.62 |
43.60 |
88854手 |
38912万 |
-0.29 |
-0.66% |
2022-02-18 |
41.98 |
44.26 |
41.70 |
43.89 |
78765手 |
33896万 |
1.90 |
4.53% |
2022-02-11 |
39.20 |
42.85 |
39.08 |
41.99 |
86998手 |
35929万 |
3.32 |
8.59% |
2022-01-28 |
42.61 |
42.61 |
38.05 |
38.67 |
81879手 |
32902万 |
-4.41 |
-10.24% |
2022-01-21 |
43.07 |
43.97 |
42.00 |
43.08 |
81922手 |
35258万 |
0.02 |
0.05% |
2022-01-14 |
42.47 |
44.57 |
42.00 |
43.06 |
97691手 |
42483万 |
0.59 |
1.39% |
2022-01-07 |
42.51 |
43.29 |
41.91 |
42.47 |
69161手 |
29517万 |
0.19 |
0.45% |
2021-12-31 |
41.14 |
42.51 |
41.02 |
42.28 |
73426手 |
30635万 |
0.76 |
1.83% |
2021-12-24 |
45.00 |
45.09 |
41.50 |
41.52 |
88068手 |
37865万 |
-3.48 |
-7.73% |
2021-12-17 |
45.60 |
45.69 |
44.35 |
45.00 |
102873手 |
46284万 |
-0.19 |
-0.42% |
2021-12-10 |
44.23 |
45.30 |
42.56 |
45.19 |
109265手 |
48240万 |
0.96 |
2.17% |
2021-12-03 |
44.19 |
45.61 |
43.47 |
44.23 |
112337手 |
49982万 |
-1.17 |
-2.58% |
2021-11-26 |
42.88 |
46.62 |
42.88 |
45.40 |
169600手 |
76532万 |
2.64 |
6.17% |
2021-11-19 |
41.99 |
43.35 |
41.30 |
42.76 |
112203手 |
47362万 |
0.88 |
2.10% |
2021-11-12 |
40.56 |
42.12 |
39.97 |
41.88 |
105712手 |
43585万 |
0.86 |
2.10% |
2021-11-05 |
43.71 |
44.47 |
40.74 |
41.02 |
107525手 |
45692万 |
-2.87 |
-6.54% |
2021-10-29 |
47.65 |
49.70 |
43.29 |
43.89 |
142811手 |
66572万 |
-3.76 |
-7.89% |
2021-10-22 |
48.74 |
49.95 |
47.47 |
47.65 |
105854手 |
51503万 |
-0.65 |
-1.35% |
2021-10-15 |
50.00 |
50.95 |
47.82 |
48.30 |
110856手 |
54511万 |
-1.60 |
-3.21% |
2021-10-08 |
50.02 |
51.68 |
49.20 |
49.90 |
21639手 |
10826万 |
0.05 |
0.10% |
2021-09-30 |
52.68 |
53.29 |
48.57 |
49.85 |
106918手 |
53808万 |
-3.04 |
-5.75% |
2021-09-24 |
53.58 |
57.88 |
52.82 |
52.89 |
123848手 |
68587万 |
-2.29 |
-4.15% |
2021-09-17 |
55.84 |
60.37 |
52.60 |
55.18 |
275799手 |
158355万 |
-1.27 |
-2.25% |
2021-09-10 |
55.20 |
58.30 |
52.48 |
56.45 |
194694手 |
108226万 |
0.35 |
0.62% |
2021-09-03 |
59.94 |
65.65 |
54.30 |
56.10 |
406464手 |
244283万 |
-2.89 |
-4.90% |
2021-08-27 |
54.33 |
61.50 |
53.73 |
58.99 |
340509手 |
194556万 |
5.69 |
10.68% |
2021-08-20 |
54.54 |
54.97 |
50.62 |
53.30 |
156855手 |
82718万 |
-0.73 |
-1.35% |
2021-08-13 |
53.30 |
54.32 |
51.66 |
54.03 |
165243手 |
87180万 |
1.24 |
2.35% |
2021-08-06 |
48.68 |
53.00 |
48.02 |
52.79 |
216674手 |
110370万 |
3.96 |
8.11% |
2021-07-30 |
51.70 |
52.92 |
46.70 |
48.83 |
168073手 |
82806万 |
-3.38 |
-6.47% |
2021-07-23 |
52.27 |
53.75 |
50.25 |
52.21 |
141864手 |
73860万 |
-0.09 |
-0.17% |
2021-07-16 |
63.75 |
65.49 |
50.70 |
52.30 |
297734手 |
165318万 |
-12.00 |
-18.66% |
2021-07-09 |
59.20 |
64.94 |
58.83 |
64.30 |
152813手 |
94155万 |
5.78 |
9.88% |
2021-07-02 |
62.60 |
64.48 |
57.88 |
58.52 |
139416手 |
84258万 |
-4.08 |
-6.52% |
2021-06-25 |
60.10 |
63.50 |
58.48 |
62.60 |
160459手 |
97722万 |
2.20 |
3.64% |
2021-06-18 |
60.00 |
62.46 |
57.16 |
60.40 |
164987手 |
97962万 |
1.39 |
2.36% |
2021-06-11 |
52.00 |
59.36 |
51.50 |
59.01 |
215125手 |
120843万 |
7.51 |
14.58% |
2021-06-04 |
51.50 |
53.31 |
50.00 |
51.50 |
112741手 |
58756万 |
0.35 |
0.68% |
2021-05-28 |
49.22 |
52.87 |
49.13 |
51.15 |
100323手 |
51027万 |
1.25 |
2.50% |
2021-05-21 |
50.81 |
52.61 |
48.50 |
49.90 |
125990手 |
63776万 |
-1.12 |
-2.19% |
2021-05-14 |
54.76 |
56.20 |
50.15 |
51.02 |
205377手 |
108507万 |
-1.58 |
-3.00% |
2021-05-07 |
48.63 |
54.20 |
48.00 |
52.60 |
120790手 |
61684万 |
4.34 |
8.99% |
2021-04-30 |
46.95 |
50.88 |
46.81 |
48.26 |
178284手 |
86743万 |
1.69 |
3.63% |
2021-04-23 |
46.20 |
48.40 |
45.18 |
46.57 |
132083手 |
61975万 |
0.17 |
0.37% |
2021-04-16 |
48.69 |
49.37 |
46.03 |
46.40 |
77229手 |
36609万 |
-2.02 |
-4.17% |
2021-04-09 |
45.30 |
50.49 |
44.53 |
48.42 |
86180手 |
40623万 |
3.32 |
7.36% |
2021-04-02 |
43.90 |
47.23 |
43.31 |
45.10 |
101716手 |
45764万 |
1.54 |
3.54% |
2021-03-26 |
45.11 |
46.60 |
42.60 |
43.56 |
77761手 |
34441万 |
-1.18 |
-2.64% |
2021-03-19 |
46.15 |
47.41 |
44.50 |
44.74 |
70326手 |
32037万 |
-1.47 |
-3.18% |
2021-03-12 |
50.40 |
52.60 |
44.03 |
46.21 |
119867手 |
56669万 |
-3.43 |
-6.91% |
2021-03-05 |
47.50 |
52.65 |
47.05 |
49.64 |
139089手 |
69202万 |
2.41 |
5.10% |
2021-02-26 |
51.10 |
55.40 |
46.54 |
47.23 |
171561手 |
88393万 |
-3.15 |
-6.25% |
2021-02-19 |
50.77 |
51.65 |
49.10 |
50.38 |
74389手 |
37459万 |
1.39 |
2.84% |
2021-02-10 |
44.50 |
49.80 |
43.10 |
48.99 |
101220手 |
48121万 |
4.83 |
10.94% |
2021-02-05 |
44.23 |
47.10 |
43.13 |
44.16 |
124812手 |
56982万 |
-0.42 |
-0.94% |
2021-01-29 |
46.51 |
47.35 |
42.76 |
44.58 |
154657手 |
69535万 |
-2.09 |
-4.48% |
2021-01-22 |
44.08 |
47.39 |
42.94 |
46.67 |
124059手 |
55721万 |
2.07 |
4.64% |
2021-01-15 |
46.00 |
46.15 |
41.66 |
44.60 |
206487手 |
89564万 |
-1.10 |
-2.41% |
2021-01-08 |
45.72 |
51.50 |
45.05 |
45.70 |
251872手 |
122194万 |
-0.15 |
-0.33% |
2020-12-31 |
47.32 |
47.68 |
44.08 |
45.85 |
103184手 |
47263万 |
-1.23 |
-2.61% |
2020-12-25 |
47.85 |
50.49 |
44.80 |
47.08 |
164762手 |
78123万 |
-0.40 |
-0.84% |
2020-12-18 |
48.00 |
49.56 |
44.47 |
47.48 |
161359手 |
76273万 |
-1.02 |
-2.10% |
2020-12-11 |
52.91 |
52.98 |
47.00 |
48.50 |
157362手 |
78956万 |
-5.19 |
-9.67% |
2020-12-04 |
52.21 |
53.70 |
49.80 |
53.69 |
110278手 |
57146万 |
1.72 |
3.31% |
2020-11-27 |
49.75 |
55.66 |
49.05 |
51.97 |
236055手 |
122591万 |
1.30 |
2.57% |
2020-11-20 |
44.47 |
51.49 |
44.30 |
50.67 |
403883手 |
192228万 |
7.06 |
16.19% |
2020-11-13 |
39.24 |
45.50 |
38.72 |
43.61 |
240918手 |
100810万 |
4.44 |
11.34% |
2020-11-06 |
37.12 |
39.88 |
36.73 |
39.17 |
130842手 |
50894万 |
1.96 |
5.27% |
2020-10-30 |
36.61 |
38.81 |
36.51 |
37.21 |
104017手 |
39303万 |
0.66 |
1.81% |
2020-10-23 |
36.56 |
38.78 |
36.37 |
36.55 |
113189手 |
42705万 |
0.02 |
0.06% |
2020-10-16 |
36.58 |
37.85 |
36.38 |
36.53 |
81436手 |
30207万 |
-0.03 |
-0.08% |
2020-10-09 |
36.42 |
36.72 |
35.90 |
36.56 |
19390手 |
7036万 |
0.77 |
2.15% |
2020-09-30 |
35.41 |
36.52 |
34.23 |
35.79 |
55081手 |
19431万 |
-0.50 |
-1.38% |
2020-09-25 |
35.06 |
39.38 |
33.86 |
36.29 |
112461手 |
40702万 |
1.24 |
3.54% |
2020-09-18 |
34.57 |
35.43 |
34.36 |
35.05 |
52928手 |
18401万 |
0.57 |
1.65% |
2020-09-11 |
36.73 |
37.78 |
33.41 |
34.48 |
86706手 |
31362万 |
-2.28 |
-6.20% |
2020-09-04 |
37.66 |
38.08 |
36.10 |
36.76 |
66224手 |
24711万 |
-0.66 |
-1.76% |
2020-08-28 |
38.11 |
38.21 |
36.12 |
37.42 |
105571手 |
39290万 |
-0.68 |
-1.78% |
2020-08-21 |
39.25 |
40.26 |
37.87 |
38.10 |
105551手 |
41408万 |
-1.18 |
-3.00% |
2020-08-14 |
40.20 |
40.44 |
37.50 |
39.28 |
125526手 |
48972万 |
-1.08 |
-2.68% |
2020-08-07 |
41.50 |
42.78 |
39.98 |
40.36 |
211099手 |
87734万 |
-0.76 |
-1.85% |
2020-07-31 |
40.46 |
42.26 |
39.10 |
41.12 |
204994手 |
84076万 |
0.66 |
1.63% |
2020-07-24 |
39.89 |
47.17 |
39.73 |
40.46 |
384166手 |
168230万 |
0.85 |
2.15% |
2020-07-17 |
40.00 |
43.85 |
38.39 |
39.61 |
305759手 |
126016万 |
-0.35 |
-0.88% |
2020-07-10 |
36.00 |
42.20 |
35.95 |
39.96 |
458137手 |
178435万 |
3.82 |
10.57% |
2020-07-03 |
35.77 |
36.76 |
34.53 |
36.14 |
278535手 |
98452万 |
0.37 |
1.03% |
2020-06-24 |
35.08 |
37.36 |
34.09 |
35.77 |
184652手 |
65813万 |
0.80 |
2.29% |
2020-06-19 |
34.50 |
36.47 |
33.40 |
34.97 |
300635手 |
104099万 |
0.00 |
0.00% |
2020-06-12 |
33.70 |
36.50 |
33.30 |
34.97 |
434797手 |
151778万 |
2.28 |
6.97% |
2020-06-05 |
32.81 |
33.86 |
32.06 |
32.69 |
264369手 |
87171万 |
0.09 |
0.28% |
2020-05-29 |
35.45 |
35.46 |
30.90 |
32.60 |
351351手 |
114196万 |
-2.90 |
-8.17% |
2020-05-22 |
31.82 |
37.50 |
31.25 |
35.50 |
595277手 |
209487万 |
3.35 |
10.42% |
2020-05-15 |
31.72 |
33.50 |
31.50 |
32.15 |
341962手 |
112024万 |
0.43 |
1.36% |
2020-05-08 |
29.41 |
32.70 |
29.30 |
31.72 |
195532手 |
60864万 |
1.77 |
5.91% |
2020-04-30 |
32.59 |
32.60 |
28.46 |
29.95 |
232418手 |
70299万 |
-3.09 |
-9.35% |
2020-04-24 |
43.52 |
43.52 |
31.86 |
33.04 |
563417手 |
195124万 |
-6.52 |
-16.48% |
2020-04-17 |
32.96 |
39.56 |
32.96 |
39.56 |
2797手 |
1102万 |
12.09 |
44.01% |