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 |
19.62 |
20.35 |
19.17 |
19.72 |
289083手 |
57059万 |
0.13 |
0.66% |
2022-06-17 |
19.13 |
21.00 |
18.36 |
19.59 |
485320手 |
95392万 |
0.16 |
0.82% |
2022-06-10 |
19.28 |
20.47 |
18.78 |
19.43 |
440384手 |
86158万 |
0.16 |
0.83% |
2022-06-02 |
19.69 |
19.95 |
18.75 |
19.27 |
328288手 |
63290万 |
-0.76 |
-3.79% |
2022-05-27 |
17.64 |
21.62 |
17.55 |
20.03 |
738849手 |
148301万 |
2.52 |
14.39% |
2022-05-20 |
23.83 |
25.25 |
16.65 |
17.51 |
243560手 |
50941万 |
-6.33 |
-26.55% |
2022-05-13 |
23.26 |
24.39 |
22.92 |
23.84 |
187164手 |
44518万 |
0.27 |
1.15% |
2022-05-06 |
22.84 |
24.30 |
22.41 |
23.57 |
89951手 |
21013万 |
0.66 |
2.88% |
2022-04-29 |
24.45 |
24.50 |
21.05 |
22.91 |
212356手 |
48032万 |
-2.10 |
-8.40% |
2022-04-22 |
28.30 |
29.01 |
24.82 |
25.01 |
191903手 |
52070万 |
-3.56 |
-12.46% |
2022-04-15 |
33.88 |
34.23 |
28.42 |
28.57 |
256227手 |
79649万 |
-6.05 |
-17.48% |
2022-04-08 |
39.22 |
41.00 |
33.20 |
34.62 |
316425手 |
116446万 |
-3.98 |
-10.31% |
2022-04-01 |
34.44 |
40.08 |
34.15 |
38.60 |
488951手 |
183182万 |
3.47 |
9.88% |
2022-03-25 |
33.75 |
36.30 |
32.90 |
35.13 |
338930手 |
116832万 |
1.70 |
5.08% |
2022-03-18 |
35.00 |
35.46 |
31.89 |
33.43 |
238101手 |
80122万 |
-1.86 |
-5.27% |
2022-03-11 |
35.35 |
35.99 |
31.55 |
35.29 |
265919手 |
91692万 |
-0.94 |
-2.60% |
2022-03-04 |
39.12 |
39.53 |
35.68 |
36.23 |
336785手 |
124987万 |
0.03 |
0.08% |
2022-02-25 |
39.08 |
41.09 |
33.51 |
36.20 |
480813手 |
177850万 |
-2.61 |
-6.72% |
2022-02-18 |
42.38 |
43.30 |
38.00 |
38.81 |
454551手 |
182348万 |
-5.81 |
-13.02% |
2022-02-11 |
41.51 |
45.48 |
37.20 |
44.62 |
738889手 |
314675万 |
4.32 |
10.72% |
2022-01-28 |
44.04 |
47.32 |
38.00 |
40.30 |
771170手 |
328458万 |
-2.72 |
-6.32% |
2022-01-21 |
42.00 |
48.69 |
40.64 |
43.02 |
908074手 |
410063万 |
4.32 |
11.16% |
2022-01-14 |
36.56 |
40.67 |
36.56 |
38.70 |
628254手 |
243505万 |
1.30 |
3.48% |
2022-01-07 |
31.80 |
40.98 |
31.40 |
37.40 |
888435手 |
328586万 |
5.98 |
19.03% |
2021-12-31 |
28.48 |
32.55 |
28.40 |
31.42 |
194505手 |
60082万 |
2.83 |
9.90% |
2021-12-24 |
30.20 |
30.58 |
28.55 |
28.59 |
99250手 |
29304万 |
-1.82 |
-5.99% |
2021-12-17 |
29.95 |
31.44 |
29.95 |
30.41 |
165173手 |
50855万 |
0.31 |
1.03% |
2021-12-10 |
29.71 |
30.38 |
28.81 |
30.10 |
105075手 |
31123万 |
0.14 |
0.47% |
2021-12-03 |
30.30 |
31.48 |
29.59 |
29.96 |
182338手 |
55562万 |
-1.23 |
-3.94% |
2021-11-26 |
28.49 |
32.68 |
28.16 |
31.19 |
223322手 |
67251万 |
2.69 |
9.44% |
2021-11-19 |
28.74 |
29.50 |
27.89 |
28.50 |
138083手 |
39706万 |
-0.22 |
-0.77% |
2021-11-12 |
27.90 |
29.55 |
27.11 |
28.72 |
177916手 |
50592万 |
0.60 |
2.13% |
2021-11-05 |
26.50 |
28.73 |
26.28 |
28.12 |
137012手 |
37745万 |
1.50 |
5.63% |
2021-10-29 |
28.08 |
28.85 |
26.21 |
26.62 |
146263手 |
40269万 |
-1.40 |
-5.00% |
2021-10-22 |
27.00 |
29.22 |
25.60 |
28.02 |
210158手 |
59259万 |
0.95 |
3.51% |
2021-10-15 |
26.66 |
27.39 |
26.02 |
27.07 |
41160手 |
11008万 |
0.42 |
1.58% |
2021-10-08 |
26.19 |
26.96 |
26.07 |
26.65 |
8319手 |
2217万 |
0.67 |
2.58% |
2021-09-30 |
26.90 |
27.15 |
25.40 |
25.98 |
36114手 |
9424万 |
-0.82 |
-3.06% |
2021-09-24 |
26.21 |
27.38 |
26.21 |
26.80 |
24725手 |
6660万 |
0.08 |
0.30% |
2021-09-17 |
28.68 |
28.68 |
26.52 |
26.72 |
81157手 |
22226万 |
-2.08 |
-7.22% |
2021-09-10 |
29.00 |
29.74 |
28.00 |
28.80 |
111575手 |
32225万 |
-0.41 |
-1.40% |
2021-09-03 |
28.90 |
31.31 |
27.70 |
29.21 |
166439手 |
48117万 |
0.31 |
1.07% |
2021-08-27 |
27.82 |
29.88 |
27.71 |
28.90 |
202163手 |
58571万 |
0.91 |
3.25% |
2021-08-20 |
26.51 |
28.75 |
25.41 |
27.99 |
261350手 |
72361万 |
1.54 |
5.82% |
2021-08-13 |
26.31 |
27.16 |
26.13 |
26.45 |
67688手 |
18037万 |
0.15 |
0.57% |
2021-08-06 |
24.58 |
28.05 |
24.20 |
26.30 |
130309手 |
34454万 |
1.74 |
7.08% |
2021-07-30 |
25.49 |
25.96 |
23.90 |
24.56 |
105877手 |
26405万 |
-0.87 |
-3.42% |
2021-07-23 |
27.62 |
27.71 |
25.34 |
25.43 |
123332手 |
32571万 |
-2.29 |
-8.26% |
2021-07-16 |
30.78 |
31.31 |
27.48 |
27.72 |
131115手 |
38471万 |
-2.90 |
-9.47% |
2021-07-09 |
31.35 |
32.14 |
30.04 |
30.62 |
81795手 |
25431万 |
-0.82 |
-2.61% |
2021-07-02 |
30.91 |
32.32 |
30.50 |
31.44 |
80795手 |
25580万 |
0.52 |
1.68% |
2021-06-25 |
31.74 |
32.20 |
30.70 |
30.92 |
75881手 |
23820万 |
-1.05 |
-3.28% |
2021-06-18 |
31.60 |
32.15 |
30.65 |
31.97 |
81931手 |
25611万 |
0.23 |
0.72% |
2021-06-11 |
30.85 |
32.10 |
30.21 |
31.74 |
138439手 |
43143万 |
0.98 |
3.19% |
2021-06-04 |
32.67 |
32.67 |
29.91 |
30.76 |
103806手 |
32517万 |
-1.80 |
-5.53% |
2021-05-28 |
46.50 |
46.93 |
32.40 |
32.56 |
81083手 |
29526万 |
-13.96 |
-30.01% |
2021-05-21 |
46.69 |
47.90 |
44.47 |
46.52 |
83382手 |
39030万 |
-0.41 |
-0.87% |
2021-05-14 |
45.95 |
47.42 |
43.82 |
46.93 |
96521手 |
44080万 |
1.52 |
3.35% |
2021-05-07 |
44.34 |
47.38 |
44.10 |
45.41 |
37541手 |
17314万 |
0.37 |
0.82% |
2021-04-30 |
46.95 |
48.03 |
44.88 |
45.04 |
60062手 |
27841万 |
-2.21 |
-4.68% |
2021-04-23 |
52.69 |
53.73 |
47.18 |
47.25 |
111320手 |
56535万 |
-5.73 |
-10.81% |
2021-04-16 |
53.55 |
54.52 |
49.27 |
52.98 |
159523手 |
83622万 |
0.21 |
0.40% |
2021-04-09 |
50.86 |
53.33 |
50.00 |
52.77 |
51781手 |
26744万 |
1.72 |
3.37% |
2021-04-02 |
51.50 |
52.38 |
48.25 |
51.05 |
65401手 |
32793万 |
-0.66 |
-1.28% |
2021-03-26 |
47.47 |
52.50 |
47.33 |
51.71 |
93532手 |
46914万 |
4.23 |
8.91% |
2021-03-19 |
45.00 |
48.12 |
44.28 |
47.48 |
43008手 |
19897万 |
2.08 |
4.58% |
2021-03-12 |
46.48 |
46.83 |
42.62 |
45.40 |
44727手 |
20030万 |
-0.80 |
-1.73% |
2021-03-05 |
42.81 |
46.55 |
42.81 |
46.20 |
50134手 |
22758万 |
3.50 |
8.20% |
2021-02-26 |
45.30 |
46.45 |
42.07 |
42.70 |
38657手 |
17127万 |
-2.58 |
-5.70% |
2021-02-19 |
45.01 |
45.82 |
44.20 |
45.28 |
19077手 |
8590万 |
1.08 |
2.44% |
2021-02-10 |
41.17 |
44.85 |
40.50 |
44.20 |
26342手 |
11219万 |
3.19 |
7.78% |
2021-02-05 |
43.90 |
44.88 |
40.66 |
41.01 |
45737手 |
19641万 |
-2.59 |
-5.94% |
2021-01-29 |
50.51 |
50.55 |
43.20 |
43.60 |
80215手 |
37059万 |
-7.33 |
-14.39% |
2021-01-22 |
50.97 |
52.60 |
49.90 |
50.93 |
70952手 |
36126万 |
-0.15 |
-0.29% |
2021-01-15 |
45.38 |
51.70 |
44.51 |
51.08 |
104876手 |
51680万 |
5.68 |
12.51% |
2021-01-08 |
47.69 |
48.27 |
43.61 |
45.40 |
52848手 |
24314万 |
-2.34 |
-4.90% |
2020-12-31 |
44.80 |
48.17 |
43.82 |
47.74 |
42294手 |
19529万 |
2.94 |
6.56% |
2020-12-25 |
48.95 |
49.43 |
44.38 |
44.80 |
50552手 |
23655万 |
-4.17 |
-8.52% |
2020-12-18 |
50.80 |
52.28 |
48.48 |
48.97 |
42174手 |
21248万 |
-2.23 |
-4.36% |
2020-12-11 |
53.85 |
54.83 |
49.97 |
51.20 |
50533手 |
26571万 |
-2.65 |
-4.92% |
2020-12-04 |
52.78 |
54.68 |
52.05 |
53.85 |
28249手 |
15151万 |
1.55 |
2.96% |
2020-11-27 |
53.99 |
53.99 |
51.96 |
52.30 |
47133手 |
24872万 |
-1.31 |
-2.44% |
2020-11-20 |
55.12 |
55.50 |
52.55 |
53.61 |
48913手 |
26290万 |
-1.47 |
-2.67% |
2020-11-13 |
54.76 |
57.68 |
53.81 |
55.08 |
69910手 |
39159万 |
0.72 |
1.32% |
2020-11-06 |
56.60 |
57.48 |
54.06 |
54.36 |
76131手 |
42277万 |
-2.44 |
-4.30% |
2020-10-30 |
57.11 |
60.20 |
56.10 |
56.80 |
65899手 |
38630万 |
-0.31 |
-0.54% |
2020-10-23 |
61.27 |
61.77 |
56.86 |
57.11 |
71405手 |
42393万 |
-4.16 |
-6.79% |
2020-10-16 |
61.10 |
64.20 |
59.19 |
61.27 |
148081手 |
92503万 |
4.18 |
7.32% |
2020-10-09 |
57.11 |
57.60 |
56.83 |
57.09 |
8119手 |
4636万 |
1.09 |
1.95% |
2020-09-30 |
57.17 |
57.17 |
54.54 |
56.00 |
23674手 |
13152万 |
-0.16 |
-0.28% |
2020-09-25 |
58.91 |
59.90 |
56.16 |
56.16 |
55628手 |
32385万 |
-2.58 |
-4.39% |
2020-09-18 |
54.20 |
59.03 |
53.47 |
58.74 |
87806手 |
49093万 |
5.23 |
9.77% |
2020-09-11 |
58.18 |
59.56 |
51.51 |
53.51 |
78039手 |
43215万 |
-4.65 |
-8.00% |
2020-09-04 |
61.87 |
63.44 |
57.20 |
58.16 |
95093手 |
57496万 |
-2.54 |
-4.18% |
2020-08-28 |
63.37 |
66.48 |
59.00 |
60.70 |
132250手 |
83121万 |
-2.68 |
-4.23% |
2020-08-21 |
64.30 |
68.47 |
62.41 |
63.38 |
143961手 |
93801万 |
-0.21 |
-0.33% |
2020-08-14 |
65.19 |
68.80 |
61.88 |
63.59 |
137269手 |
89246万 |
-2.36 |
-3.58% |
2020-08-07 |
62.93 |
70.50 |
62.30 |
65.95 |
240687手 |
161229万 |
3.85 |
6.20% |
2020-07-31 |
61.50 |
63.38 |
58.31 |
62.10 |
171186手 |
104887万 |
1.50 |
2.48% |
2020-07-24 |
68.48 |
72.98 |
60.32 |
60.60 |
278570手 |
188700万 |
-6.40 |
-9.55% |
2020-07-17 |
74.21 |
79.51 |
65.02 |
67.00 |
412353手 |
295831万 |
-9.31 |
-12.20% |
2020-07-10 |
61.21 |
83.99 |
59.75 |
76.31 |
593065手 |
415301万 |
17.45 |
29.65% |
2020-07-03 |
54.51 |
61.50 |
53.43 |
58.86 |
467216手 |
271317万 |
5.32 |
9.94% |
2020-06-24 |
54.10 |
57.87 |
53.54 |
53.54 |
160204手 |
88444万 |
-1.17 |
-2.14% |
2020-06-19 |
56.00 |
58.18 |
53.51 |
54.71 |
373373手 |
207904万 |
-1.76 |
-3.12% |
2020-06-12 |
52.80 |
58.60 |
50.60 |
56.47 |
402853手 |
217510万 |
4.14 |
7.91% |
2020-06-05 |
50.50 |
55.18 |
50.00 |
52.33 |
323603手 |
169669万 |
2.51 |
5.04% |
2020-05-29 |
55.00 |
55.55 |
49.02 |
49.82 |
400323手 |
209517万 |
-5.96 |
-10.69% |
2020-05-22 |
64.68 |
64.68 |
54.60 |
55.78 |
824957手 |
496556万 |
-3.02 |
-5.14% |
2020-05-15 |
40.15 |
58.80 |
40.15 |
58.80 |
30821手 |
14783万 |
22.30 |
61.10% |
2020-05-08 |
30.42 |
36.50 |
30.42 |
36.50 |
2290手 |
778万 |
10.14 |
44.01% |