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 |
57.27 |
59.96 |
54.03 |
58.95 |
244585手 |
139259万 |
1.74 |
3.04% |
2022-06-17 |
61.27 |
61.84 |
55.01 |
57.21 |
264881手 |
154572万 |
-4.37 |
-7.10% |
2022-06-10 |
62.85 |
66.29 |
60.22 |
61.58 |
213113手 |
133770万 |
-1.62 |
-2.56% |
2022-06-02 |
59.75 |
63.51 |
59.08 |
63.20 |
129316手 |
79966万 |
3.63 |
6.09% |
2022-05-27 |
60.07 |
61.30 |
56.50 |
59.57 |
196796手 |
116824万 |
-0.51 |
-0.85% |
2022-05-20 |
77.30 |
79.19 |
58.78 |
60.08 |
213894手 |
139292万 |
-14.72 |
-19.68% |
2022-05-13 |
70.46 |
77.40 |
70.03 |
74.80 |
181499手 |
133778万 |
3.52 |
4.94% |
2022-05-06 |
69.00 |
73.30 |
68.18 |
71.28 |
80328手 |
57526万 |
2.03 |
2.93% |
2022-04-29 |
63.11 |
69.50 |
56.90 |
69.25 |
174725手 |
110969万 |
3.85 |
5.89% |
2022-04-22 |
66.66 |
70.55 |
64.88 |
65.40 |
222150手 |
151774万 |
1.58 |
2.48% |
2022-04-15 |
67.43 |
67.70 |
62.10 |
63.82 |
90064手 |
57748万 |
-3.59 |
-5.33% |
2022-04-08 |
70.70 |
71.31 |
65.71 |
67.41 |
72005手 |
49103万 |
-4.09 |
-5.72% |
2022-04-01 |
73.01 |
74.40 |
70.00 |
71.50 |
127583手 |
91367万 |
-2.07 |
-2.81% |
2022-03-25 |
76.25 |
77.56 |
72.65 |
73.57 |
144186手 |
107907万 |
-2.40 |
-3.16% |
2022-03-18 |
77.30 |
80.28 |
70.70 |
75.97 |
127525手 |
96957万 |
-0.80 |
-1.04% |
2022-03-11 |
82.07 |
82.50 |
69.99 |
76.77 |
150315手 |
114590万 |
-5.38 |
-6.55% |
2022-03-04 |
86.11 |
87.79 |
81.30 |
82.15 |
117763手 |
100514万 |
-2.66 |
-3.14% |
2022-02-25 |
88.15 |
88.99 |
80.00 |
84.81 |
233986手 |
196358万 |
-3.51 |
-3.97% |
2022-02-18 |
85.80 |
89.58 |
85.21 |
88.32 |
119070手 |
104467万 |
2.11 |
2.45% |
2022-02-11 |
87.80 |
89.72 |
84.84 |
86.21 |
136679手 |
119692万 |
-0.50 |
-0.58% |
2022-01-28 |
91.20 |
93.27 |
83.72 |
86.71 |
211931手 |
188197万 |
-4.62 |
-5.06% |
2022-01-21 |
106.40 |
106.50 |
90.13 |
91.33 |
230971手 |
226615万 |
-15.06 |
-14.15% |
2022-01-14 |
118.90 |
118.97 |
105.69 |
106.39 |
150838手 |
168843万 |
-11.01 |
-9.38% |
2022-01-07 |
128.00 |
132.51 |
117.06 |
117.40 |
183102手 |
227694万 |
-3.06 |
-2.54% |
2021-12-31 |
111.82 |
122.34 |
110.50 |
120.46 |
146148手 |
172874万 |
8.46 |
7.55% |
2021-12-24 |
109.00 |
113.22 |
105.25 |
112.00 |
90270手 |
98687万 |
1.50 |
1.36% |
2021-12-17 |
114.63 |
116.79 |
109.58 |
110.50 |
96890手 |
110248万 |
-3.20 |
-2.81% |
2021-12-10 |
114.80 |
116.66 |
110.60 |
113.70 |
144052手 |
163274万 |
-1.60 |
-1.39% |
2021-12-03 |
110.88 |
128.50 |
110.10 |
115.30 |
285024手 |
343691万 |
2.74 |
2.43% |
2021-11-26 |
115.96 |
119.42 |
109.20 |
112.56 |
109943手 |
125207万 |
-3.69 |
-3.17% |
2021-11-19 |
118.02 |
119.51 |
108.60 |
116.25 |
140087手 |
159022万 |
-2.33 |
-1.97% |
2021-11-12 |
114.10 |
120.50 |
111.11 |
118.58 |
137474手 |
161785万 |
4.17 |
3.65% |
2021-11-05 |
111.77 |
116.98 |
108.05 |
114.41 |
146539手 |
163665万 |
4.11 |
3.73% |
2021-10-29 |
106.69 |
111.08 |
101.03 |
110.30 |
121114手 |
128688万 |
3.61 |
3.38% |
2021-10-22 |
104.95 |
109.47 |
104.34 |
106.69 |
79723手 |
84957万 |
1.10 |
1.04% |
2021-10-15 |
102.21 |
106.99 |
98.51 |
105.59 |
90335手 |
93418万 |
6.09 |
6.12% |
2021-10-08 |
106.75 |
106.96 |
99.10 |
99.50 |
29880手 |
30378万 |
-6.80 |
-6.40% |
2021-09-30 |
109.80 |
110.70 |
101.51 |
106.30 |
65555手 |
69333万 |
-2.66 |
-2.44% |
2021-09-24 |
106.00 |
112.55 |
104.50 |
108.96 |
51362手 |
55958万 |
1.08 |
1.00% |
2021-09-17 |
112.49 |
112.49 |
105.00 |
107.88 |
92848手 |
101794万 |
-4.66 |
-4.14% |
2021-09-10 |
107.59 |
117.64 |
106.29 |
112.54 |
106710手 |
120241万 |
3.54 |
3.25% |
2021-09-03 |
120.81 |
128.78 |
106.66 |
109.00 |
191967手 |
224560万 |
-11.80 |
-9.77% |
2021-08-27 |
129.84 |
134.00 |
119.68 |
120.80 |
201445手 |
253102万 |
-6.49 |
-5.10% |
2021-08-20 |
127.02 |
130.61 |
119.51 |
127.29 |
145893手 |
182262万 |
-0.48 |
-0.38% |
2021-08-13 |
125.15 |
135.30 |
122.35 |
127.77 |
198329手 |
256177万 |
2.62 |
2.09% |
2021-08-06 |
120.20 |
129.00 |
115.10 |
125.15 |
249559手 |
303557万 |
7.09 |
6.00% |
2021-07-30 |
113.00 |
123.38 |
104.00 |
118.06 |
316080手 |
365311万 |
5.84 |
5.20% |
2021-07-23 |
96.78 |
112.22 |
94.01 |
112.22 |
247118手 |
255549万 |
16.32 |
17.02% |
2021-07-16 |
100.50 |
100.89 |
92.53 |
95.90 |
157048手 |
149615万 |
-3.60 |
-3.62% |
2021-07-09 |
90.00 |
102.66 |
89.08 |
99.50 |
165582手 |
161843万 |
9.16 |
10.14% |
2021-07-02 |
99.91 |
102.35 |
88.60 |
90.34 |
142715手 |
137275万 |
-9.57 |
-9.58% |
2021-06-25 |
100.82 |
108.43 |
95.30 |
99.91 |
192007手 |
195655万 |
-0.12 |
-0.12% |
2021-06-18 |
95.03 |
101.00 |
93.63 |
100.03 |
109006手 |
106098万 |
5.52 |
5.84% |
2021-06-11 |
95.56 |
98.98 |
92.48 |
94.51 |
178706手 |
171441万 |
0.14 |
0.15% |
2021-06-04 |
91.18 |
100.77 |
91.15 |
94.37 |
169352手 |
163376万 |
3.47 |
3.82% |
2021-05-28 |
86.35 |
93.77 |
86.34 |
90.90 |
133136手 |
121278万 |
4.66 |
5.40% |
2021-05-21 |
93.63 |
94.54 |
77.16 |
86.24 |
233877手 |
203479万 |
-7.37 |
-7.87% |
2021-05-14 |
144.50 |
146.63 |
84.70 |
93.61 |
96794手 |
108008万 |
-51.44 |
-35.46% |
2021-05-07 |
149.19 |
154.00 |
144.45 |
145.05 |
27923手 |
41672万 |
-4.15 |
-2.78% |
2021-04-30 |
139.60 |
151.13 |
138.00 |
149.20 |
61483手 |
89188万 |
9.60 |
6.88% |
2021-04-23 |
137.76 |
140.66 |
134.50 |
139.60 |
37781手 |
52254万 |
0.80 |
0.58% |
2021-04-16 |
151.09 |
151.12 |
136.59 |
138.80 |
36281手 |
51957万 |
-11.86 |
-7.87% |
2021-04-09 |
146.81 |
152.98 |
142.00 |
150.66 |
41572手 |
61556万 |
3.86 |
2.63% |
2021-04-02 |
139.80 |
149.95 |
138.05 |
146.80 |
53736手 |
78901万 |
7.28 |
5.22% |
2021-03-26 |
148.00 |
153.00 |
136.07 |
139.52 |
54513手 |
78218万 |
-9.20 |
-6.19% |
2021-03-19 |
134.00 |
150.89 |
132.23 |
148.72 |
63777手 |
91023万 |
14.24 |
10.59% |
2021-03-12 |
150.91 |
151.50 |
130.01 |
134.48 |
46575手 |
64030万 |
-16.43 |
-10.89% |
2021-03-05 |
154.01 |
157.62 |
146.00 |
150.91 |
37368手 |
57147万 |
-3.07 |
-1.99% |
2021-02-26 |
166.91 |
167.80 |
149.03 |
153.98 |
66920手 |
106076万 |
-11.89 |
-7.17% |
2021-02-19 |
163.01 |
170.00 |
158.01 |
165.87 |
23327手 |
37972万 |
2.87 |
1.76% |
2021-02-10 |
149.24 |
164.44 |
144.11 |
163.00 |
38461手 |
59367万 |
13.00 |
8.67% |
2021-02-05 |
162.05 |
167.20 |
150.00 |
150.00 |
51357手 |
81122万 |
-13.18 |
-8.08% |
2021-01-29 |
180.04 |
186.00 |
158.05 |
163.18 |
76347手 |
130322万 |
-16.20 |
-9.03% |
2021-01-22 |
178.99 |
191.00 |
176.44 |
179.38 |
55642手 |
101878万 |
3.38 |
1.92% |
2021-01-15 |
205.13 |
208.37 |
172.00 |
176.00 |
83612手 |
155887万 |
-26.98 |
-13.29% |
2021-01-08 |
194.00 |
219.88 |
194.00 |
202.98 |
79825手 |
165797万 |
9.68 |
5.01% |
2020-12-31 |
187.77 |
194.50 |
180.20 |
193.30 |
55957手 |
105131万 |
5.41 |
2.88% |
2020-12-25 |
167.37 |
198.80 |
167.37 |
187.89 |
110095手 |
203296万 |
21.53 |
12.94% |
2020-12-18 |
171.16 |
182.65 |
164.00 |
166.36 |
74780手 |
129622万 |
-5.08 |
-2.96% |
2020-12-11 |
156.00 |
178.00 |
154.00 |
171.44 |
81554手 |
134757万 |
15.25 |
9.76% |
2020-12-04 |
146.00 |
157.53 |
144.80 |
156.19 |
37930手 |
56778万 |
9.10 |
6.19% |
2020-11-27 |
155.38 |
156.93 |
143.01 |
147.09 |
46044手 |
69434万 |
-8.47 |
-5.45% |
2020-11-20 |
152.40 |
162.70 |
152.40 |
155.56 |
75902手 |
119896万 |
1.34 |
0.87% |
2020-11-13 |
141.50 |
154.96 |
139.10 |
154.22 |
59212手 |
86664万 |
12.34 |
8.70% |
2020-11-06 |
140.96 |
152.48 |
137.05 |
141.88 |
58854手 |
85911万 |
0.76 |
0.54% |
2020-10-30 |
142.91 |
146.37 |
135.80 |
141.12 |
52849手 |
75318万 |
-1.79 |
-1.25% |
2020-10-23 |
172.80 |
173.00 |
142.32 |
142.91 |
83065手 |
128677万 |
-25.99 |
-15.39% |
2020-10-16 |
163.70 |
172.00 |
155.10 |
168.90 |
105946手 |
171363万 |
7.50 |
4.65% |
2020-10-09 |
161.63 |
162.60 |
158.05 |
161.40 |
11204手 |
18034万 |
2.79 |
1.76% |
2020-09-30 |
159.00 |
161.98 |
153.01 |
158.61 |
32050手 |
50695万 |
1.50 |
0.95% |
2020-09-25 |
165.19 |
173.30 |
156.51 |
157.11 |
68408手 |
111923万 |
-8.84 |
-5.33% |
2020-09-18 |
155.00 |
169.33 |
147.12 |
165.95 |
98230手 |
152931万 |
12.87 |
8.41% |
2020-09-11 |
195.56 |
196.48 |
150.00 |
153.08 |
111816手 |
182692万 |
-41.22 |
-21.21% |
2020-09-04 |
201.05 |
215.33 |
190.25 |
194.30 |
71031手 |
143126万 |
-6.64 |
-3.30% |
2020-08-28 |
200.01 |
207.70 |
185.00 |
200.94 |
88014手 |
173605万 |
0.84 |
0.42% |
2020-08-21 |
221.01 |
225.58 |
197.14 |
200.10 |
92836手 |
195623万 |
-17.89 |
-8.21% |
2020-08-14 |
238.15 |
258.68 |
190.08 |
217.99 |
202484手 |
434523万 |
-20.12 |
-8.45% |
2020-08-07 |
161.65 |
238.11 |
159.00 |
238.11 |
182272手 |
357971万 |
77.91 |
48.63% |
2020-07-31 |
147.00 |
166.66 |
143.98 |
160.20 |
141002手 |
222684万 |
12.24 |
8.27% |
2020-07-24 |
155.30 |
162.00 |
142.30 |
147.96 |
167701手 |
254237万 |
-4.04 |
-2.66% |
2020-07-17 |
152.00 |
161.99 |
143.81 |
152.00 |
164411手 |
250352万 |
2.50 |
1.67% |
2020-07-10 |
131.60 |
153.50 |
129.48 |
149.50 |
239712手 |
343120万 |
16.95 |
12.79% |
2020-07-03 |
111.28 |
135.55 |
108.20 |
132.55 |
254487手 |
315951万 |
24.54 |
22.72% |
2020-06-24 |
97.99 |
114.08 |
97.50 |
108.01 |
168178手 |
179307万 |
11.01 |
11.35% |
2020-06-19 |
101.61 |
105.99 |
95.01 |
97.00 |
271309手 |
270301万 |
-6.86 |
-6.61% |
2020-06-12 |
94.80 |
105.66 |
94.17 |
103.86 |
311419手 |
309328万 |
9.46 |
10.02% |
2020-06-05 |
102.68 |
109.36 |
93.03 |
94.40 |
402036手 |
403336万 |
-8.26 |
-8.05% |
2020-05-29 |
99.70 |
111.65 |
93.01 |
102.66 |
625207手 |
650695万 |
4.39 |
4.47% |
2020-05-22 |
84.16 |
104.98 |
84.16 |
98.27 |
759174手 |
725366万 |
21.76 |
28.44% |
2020-05-15 |
52.25 |
76.51 |
52.25 |
76.51 |
17463手 |
11024万 |
29.01 |
61.07% |
2020-05-08 |
39.25 |
47.50 |
39.25 |
47.50 |
3908手 |
1784万 |
11.82 |
33.13% |
2020-04-30 |
27.04 |
35.68 |
27.04 |
35.68 |
1894手 |
637万 |
9.91 |
43.99% |