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 |
2022-05-20 |
75.72 |
82.28 |
74.00 |
80.12 |
1328744手 |
1037452万 |
6.42 |
8.71% |
2022-05-13 |
64.17 |
75.99 |
62.46 |
73.70 |
1445359手 |
1025979万 |
9.49 |
14.78% |
2022-05-06 |
65.10 |
67.73 |
63.21 |
64.21 |
488113手 |
319721万 |
-1.66 |
-2.52% |
2022-04-29 |
59.13 |
66.58 |
52.45 |
65.87 |
2322612手 |
1389992万 |
3.67 |
5.90% |
2022-04-22 |
70.80 |
74.41 |
61.80 |
62.20 |
1363164手 |
930154万 |
-9.10 |
-12.76% |
2022-04-15 |
74.02 |
74.30 |
68.70 |
71.30 |
1325767手 |
949096万 |
-4.20 |
-5.56% |
2022-04-08 |
81.42 |
82.30 |
74.28 |
75.50 |
914281手 |
703536万 |
-5.98 |
-7.34% |
2022-04-01 |
78.46 |
83.00 |
75.00 |
81.48 |
1723302手 |
1368441万 |
3.02 |
3.85% |
2022-03-25 |
87.00 |
88.50 |
78.43 |
78.46 |
1759689手 |
1465432万 |
-6.24 |
-7.37% |
2022-03-18 |
73.99 |
86.12 |
69.69 |
84.70 |
3019812手 |
2354803万 |
8.39 |
10.99% |
2022-03-11 |
77.99 |
78.00 |
67.61 |
76.31 |
2534414手 |
1866051万 |
-1.84 |
-2.35% |
2022-03-04 |
89.56 |
91.95 |
77.37 |
78.15 |
2216922手 |
1863214万 |
-11.20 |
-12.54% |
2022-02-25 |
85.14 |
90.88 |
82.68 |
89.35 |
1944309手 |
1694779万 |
4.08 |
4.79% |
2022-02-18 |
83.20 |
92.24 |
82.11 |
85.27 |
1759201手 |
1523944万 |
0.89 |
1.05% |
2022-02-11 |
96.50 |
99.36 |
83.11 |
84.38 |
1522703手 |
1353147万 |
-8.89 |
-9.53% |
2022-01-28 |
96.08 |
101.80 |
93.00 |
93.27 |
1071893手 |
1049865万 |
-4.03 |
-4.14% |
2022-01-21 |
111.40 |
113.86 |
95.02 |
97.30 |
1661722手 |
1695348万 |
-14.90 |
-13.28% |
2022-01-14 |
105.05 |
112.54 |
102.50 |
112.20 |
1581568手 |
1694815万 |
6.81 |
6.46% |
2022-01-07 |
124.00 |
124.00 |
103.01 |
105.39 |
1260212手 |
1371674万 |
-12.79 |
-10.82% |
2021-12-31 |
116.99 |
123.36 |
115.30 |
118.18 |
1009054手 |
1204038万 |
2.39 |
2.06% |
2021-12-24 |
130.51 |
131.80 |
113.70 |
115.79 |
1093848手 |
1335221万 |
-14.42 |
-11.07% |
2021-12-17 |
134.80 |
138.60 |
129.80 |
130.21 |
899031手 |
1202021万 |
-7.01 |
-5.11% |
2021-12-10 |
143.00 |
147.47 |
132.22 |
137.22 |
1139295手 |
1567588万 |
-8.98 |
-6.14% |
2021-12-03 |
145.76 |
152.90 |
141.51 |
146.20 |
1112903手 |
1631244万 |
-2.55 |
-1.71% |
2021-11-26 |
132.80 |
150.58 |
132.02 |
148.75 |
1806562手 |
2562575万 |
20.43 |
15.92% |
2021-11-19 |
131.81 |
133.50 |
123.11 |
128.32 |
1085307手 |
1381957万 |
-3.27 |
-2.48% |
2021-11-12 |
120.00 |
135.58 |
120.00 |
131.59 |
2004821手 |
2614478万 |
18.10 |
15.95% |
2021-11-05 |
112.05 |
119.77 |
108.66 |
113.49 |
1412387手 |
1604068万 |
0.04 |
0.04% |
2021-10-29 |
112.81 |
124.00 |
107.73 |
113.45 |
1391127手 |
1598208万 |
0.81 |
0.72% |
2021-10-22 |
108.24 |
117.17 |
108.00 |
112.64 |
1249112手 |
1408811万 |
4.49 |
4.15% |
2021-10-15 |
99.78 |
110.00 |
98.91 |
108.15 |
1337723手 |
1401880万 |
7.49 |
7.44% |
2021-10-08 |
102.00 |
102.76 |
98.55 |
100.66 |
300186手 |
302057万 |
1.63 |
1.65% |
2021-09-30 |
92.00 |
99.35 |
89.80 |
99.03 |
1357706手 |
1284808万 |
9.51 |
10.62% |
2021-09-24 |
89.57 |
93.46 |
88.28 |
89.52 |
678677手 |
611653万 |
-1.31 |
-1.44% |
2021-09-17 |
96.65 |
98.77 |
88.96 |
90.83 |
1860353手 |
1733413万 |
-7.18 |
-7.33% |
2021-09-10 |
89.70 |
103.70 |
88.80 |
98.01 |
1885191手 |
1861676万 |
8.06 |
8.96% |
2021-09-03 |
103.99 |
108.29 |
87.87 |
89.95 |
2037938手 |
1998073万 |
-12.19 |
-11.94% |
2021-08-27 |
99.87 |
104.86 |
96.00 |
102.14 |
1860209手 |
1865973万 |
3.64 |
3.69% |
2021-08-20 |
110.10 |
111.18 |
96.96 |
98.50 |
1664475手 |
1713055万 |
-12.50 |
-11.26% |
2021-08-13 |
119.17 |
119.50 |
106.50 |
111.00 |
1520187手 |
1708571万 |
-10.17 |
-8.39% |
2021-08-06 |
114.46 |
124.80 |
107.71 |
121.17 |
2006733手 |
2330117万 |
8.68 |
7.72% |
2021-07-30 |
121.90 |
124.55 |
100.13 |
112.49 |
2295991手 |
2555174万 |
-12.74 |
-10.17% |
2021-07-23 |
119.00 |
131.88 |
116.80 |
125.23 |
1424908手 |
1762002万 |
3.68 |
3.03% |
2021-07-16 |
126.00 |
131.50 |
121.11 |
121.55 |
1794846手 |
2257007万 |
3.97 |
3.38% |
2021-07-09 |
97.30 |
121.58 |
97.30 |
117.58 |
2247310手 |
2482795万 |
20.33 |
20.91% |
2021-07-02 |
107.33 |
110.24 |
96.30 |
97.25 |
1559840手 |
1608778万 |
-8.73 |
-8.24% |
2021-06-25 |
106.44 |
107.39 |
100.08 |
105.98 |
1359039手 |
1407256万 |
0.53 |
0.50% |
2021-06-18 |
108.00 |
110.41 |
97.13 |
105.45 |
1157021手 |
1196692万 |
-3.31 |
-3.04% |
2021-06-11 |
105.07 |
110.88 |
97.00 |
108.76 |
1585124手 |
1627629万 |
4.80 |
4.62% |
2021-06-04 |
106.00 |
112.04 |
101.50 |
103.96 |
1434523手 |
1540169万 |
0.01 |
0.01% |
2021-05-28 |
102.99 |
108.84 |
97.50 |
103.95 |
1589046手 |
1637637万 |
3.23 |
3.21% |
2021-05-21 |
94.14 |
105.97 |
94.07 |
100.72 |
1575830手 |
1603285万 |
4.14 |
4.29% |
2021-05-14 |
85.01 |
100.60 |
83.70 |
96.58 |
1343932手 |
1205077万 |
11.41 |
13.40% |
2021-05-07 |
88.67 |
90.58 |
85.12 |
85.17 |
474009手 |
418424万 |
-3.50 |
-3.95% |
2021-04-30 |
85.60 |
90.73 |
80.00 |
88.67 |
1389891手 |
1186954万 |
3.07 |
3.59% |
2021-04-23 |
71.04 |
86.38 |
71.04 |
85.60 |
1597459手 |
1296794万 |
13.95 |
19.47% |
2021-04-16 |
72.10 |
75.00 |
68.39 |
71.65 |
1133109手 |
809745万 |
0.36 |
0.51% |
2021-04-09 |
79.70 |
80.00 |
70.70 |
71.29 |
1028220手 |
761342万 |
-7.30 |
-9.29% |
2021-04-02 |
75.51 |
80.00 |
72.85 |
78.59 |
1115712手 |
850089万 |
3.46 |
4.61% |
2021-03-26 |
83.90 |
86.26 |
66.25 |
75.13 |
2356784手 |
1679481万 |
-7.27 |
-8.82% |
2021-03-19 |
82.40 |
89.50 |
77.40 |
82.40 |
1302230手 |
1074760万 |
0.62 |
0.76% |
2021-03-12 |
83.85 |
87.50 |
70.25 |
81.78 |
1929472手 |
1528766万 |
-0.68 |
-0.82% |
2021-03-05 |
88.77 |
93.00 |
77.80 |
82.46 |
1638111手 |
1403850万 |
-3.04 |
-3.56% |
2021-02-26 |
99.00 |
100.48 |
83.63 |
85.50 |
1461890手 |
1338228万 |
-12.00 |
-12.31% |
2021-02-19 |
113.32 |
114.30 |
94.09 |
97.50 |
945810手 |
955569万 |
-13.50 |
-12.16% |
2021-02-10 |
106.06 |
112.20 |
92.50 |
111.00 |
1005309手 |
1040779万 |
5.29 |
5.00% |
2021-02-05 |
106.21 |
114.62 |
100.04 |
105.71 |
1463170手 |
1584021万 |
-0.79 |
-0.74% |
2021-01-29 |
116.00 |
120.00 |
103.30 |
106.50 |
1873030手 |
2046642万 |
-4.05 |
-3.66% |
2021-01-22 |
91.20 |
112.90 |
88.18 |
110.55 |
1556499手 |
1574920万 |
18.55 |
20.16% |
2021-01-15 |
96.89 |
96.99 |
84.20 |
92.00 |
1709870手 |
1550193万 |
-5.36 |
-5.50% |
2021-01-08 |
82.50 |
102.00 |
82.50 |
97.36 |
1871396手 |
1765049万 |
15.86 |
19.46% |
2020-12-31 |
78.01 |
83.00 |
74.30 |
81.50 |
1151569手 |
904065万 |
3.55 |
4.55% |
2020-12-25 |
72.80 |
78.80 |
71.60 |
77.95 |
1588197手 |
1190078万 |
5.77 |
7.99% |
2020-12-18 |
65.00 |
72.67 |
63.60 |
72.18 |
1431530手 |
988179万 |
7.83 |
12.17% |
2020-12-11 |
62.26 |
67.50 |
60.97 |
64.35 |
1718369手 |
1111823万 |
2.11 |
3.39% |
2020-12-04 |
65.58 |
66.00 |
60.62 |
62.24 |
706919手 |
443498万 |
-3.55 |
-5.40% |
2020-11-27 |
67.00 |
70.49 |
63.80 |
65.79 |
1151280手 |
773452万 |
0.39 |
0.60% |
2020-11-20 |
66.30 |
68.36 |
60.52 |
65.40 |
1770417手 |
1132521万 |
-2.00 |
-2.97% |
2020-11-13 |
62.00 |
67.52 |
60.60 |
67.40 |
2058577手 |
1324445万 |
5.60 |
9.06% |
2020-11-06 |
52.60 |
63.69 |
52.00 |
61.80 |
2198677手 |
1287563万 |
8.57 |
16.10% |
2020-10-30 |
52.04 |
57.96 |
51.35 |
53.23 |
1711925手 |
925420万 |
0.07 |
0.13% |
2020-10-23 |
54.60 |
56.25 |
52.88 |
53.16 |
1030807手 |
563505万 |
-1.76 |
-3.21% |
2020-10-16 |
51.56 |
57.16 |
51.56 |
54.92 |
1520730手 |
832145万 |
4.06 |
7.98% |
2020-10-09 |
50.71 |
52.26 |
50.47 |
50.86 |
309351手 |
158989万 |
1.36 |
2.75% |
2020-09-30 |
50.15 |
50.81 |
49.00 |
49.50 |
494604手 |
247190万 |
-0.46 |
-0.92% |
2020-09-25 |
49.86 |
51.20 |
47.28 |
49.96 |
1013100手 |
498841万 |
0.56 |
1.13% |
2020-09-18 |
47.33 |
50.44 |
47.00 |
49.40 |
1023373手 |
499564万 |
2.58 |
5.51% |
2020-09-11 |
50.26 |
50.52 |
43.70 |
46.82 |
1340791手 |
623534万 |
-3.58 |
-7.10% |
2020-09-04 |
50.65 |
52.89 |
48.10 |
50.40 |
1467153手 |
738425万 |
-0.08 |
-0.16% |
2020-08-28 |
50.46 |
56.58 |
48.42 |
50.48 |
1922453手 |
999594万 |
0.86 |
1.73% |
2020-08-21 |
52.50 |
53.53 |
48.40 |
49.62 |
1328547手 |
676571万 |
-2.62 |
-5.01% |
2020-08-14 |
54.00 |
54.70 |
48.50 |
52.24 |
1467098手 |
758084万 |
-2.08 |
-3.83% |
2020-08-07 |
61.51 |
61.85 |
52.89 |
54.32 |
1647599手 |
950402万 |
-5.88 |
-9.77% |
2020-07-31 |
57.00 |
60.95 |
53.95 |
60.20 |
1850228手 |
1064010万 |
4.12 |
7.35% |
2020-07-24 |
53.06 |
60.96 |
50.71 |
56.08 |
2779429手 |
1558916万 |
4.11 |
7.91% |
2020-07-17 |
57.30 |
58.99 |
50.26 |
51.97 |
3028135手 |
1646716万 |
-4.70 |
-8.29% |
2020-07-10 |
48.00 |
60.00 |
47.30 |
56.67 |
3267513手 |
1775414万 |
9.55 |
20.27% |
2020-07-03 |
45.01 |
49.92 |
44.48 |
47.12 |
1832271手 |
866720万 |
0.45 |
0.96% |
2020-06-26 |
44.15 |
46.67 |
43.60 |
46.67 |
779803手 |
346869万 |
2.87 |
6.55% |
2020-06-19 |
43.00 |
45.10 |
41.50 |
43.80 |
1667366手 |
718106万 |
1.99 |
4.76% |
2020-06-12 |
74.80 |
76.09 |
38.01 |
41.81 |
2017185手 |
895202万 |
-31.58 |
-43.03% |
2020-06-05 |
65.92 |
73.86 |
65.10 |
73.39 |
925872手 |
644963万 |
8.46 |
13.03% |
2020-05-29 |
60.60 |
65.87 |
58.97 |
64.93 |
761520手 |
482010万 |
4.32 |
7.13% |
2020-05-22 |
64.90 |
68.00 |
60.00 |
60.61 |
1084753手 |
686359万 |
-5.63 |
-8.50% |
2020-05-15 |
68.08 |
69.20 |
65.61 |
66.24 |
612068手 |
411208万 |
-1.44 |
-2.13% |
2020-05-08 |
66.67 |
70.37 |
66.45 |
67.68 |
566718手 |
387399万 |
0.18 |
0.27% |
2020-04-30 |
63.00 |
68.17 |
61.53 |
67.50 |
634418手 |
411428万 |
4.69 |
7.47% |
2020-04-24 |
65.49 |
66.45 |
61.48 |
62.81 |
917662手 |
584909万 |
-0.36 |
-0.57% |
2020-04-17 |
57.00 |
64.30 |
54.96 |
63.17 |
1015111手 |
611758万 |
4.16 |
7.05% |
2020-04-10 |
63.22 |
64.33 |
58.56 |
59.01 |
683948手 |
424993万 |
-2.36 |
-3.85% |
2020-04-03 |
53.21 |
63.10 |
52.00 |
61.37 |
1326370手 |
776423万 |
6.25 |
11.34% |
2020-03-27 |
56.64 |
58.19 |
50.45 |
55.12 |
1581753手 |
875644万 |
-4.08 |
-6.89% |
2020-03-20 |
66.10 |
66.80 |
56.52 |
59.20 |
1279476手 |
770789万 |
-7.46 |
-11.19% |
2020-03-13 |
69.00 |
72.74 |
63.00 |
66.66 |
1179974手 |
812140万 |
-4.46 |
-6.27% |
2020-03-06 |
68.94 |
74.51 |
66.56 |
71.12 |
1263285手 |
889957万 |
4.57 |
6.87% |
2020-02-28 |
79.24 |
85.26 |
66.11 |
66.55 |
2035704手 |
1534040万 |
-14.11 |
-17.49% |
2020-02-21 |
70.15 |
83.40 |
70.15 |
80.66 |
1528902手 |
1198472万 |
10.63 |
15.18% |
2020-02-14 |
61.50 |
73.10 |
61.03 |
70.03 |
1278059手 |
874191万 |
9.01 |
14.77% |
2020-02-07 |
54.27 |
63.68 |
54.27 |
61.02 |
1601461手 |
945139万 |
0.72 |
1.19% |
2020-01-23 |
55.60 |
64.11 |
55.60 |
60.30 |
1188117手 |
715784万 |
5.42 |
9.88% |
2020-01-17 |
53.93 |
56.57 |
53.35 |
54.88 |
1047228手 |
577442万 |
1.03 |
1.91% |
2020-01-10 |
48.50 |
54.50 |
48.47 |
53.85 |
1588711手 |
821649万 |
5.76 |
11.98% |
2020-01-03 |
50.80 |
51.20 |
47.51 |
48.09 |
637765手 |
313149万 |
-2.07 |
-4.13% |
2019-12-31 |
15.83 |
51.05 |
15.41 |
50.16 |
1031660手 |
322592万 |
1.61 |
3.32% |
2019-12-27 |
52.65 |
55.49 |
48.48 |
48.55 |
1608904手 |
832318万 |
-4.45 |
-8.40% |
2019-12-20 |
53.80 |
57.34 |
52.68 |
53.00 |
1492027手 |
813988万 |
0.47 |
0.90% |
2019-12-13 |
50.06 |
52.53 |
46.41 |
52.53 |
1371430手 |
676831万 |
2.95 |
5.95% |
2019-12-06 |
44.74 |
50.20 |
44.01 |
49.58 |
1237715手 |
589508万 |
4.80 |
10.72% |
2019-11-29 |
41.82 |
47.37 |
39.45 |
44.78 |
1603589手 |
712546万 |
3.30 |
7.96% |
2019-11-22 |
39.97 |
43.50 |
38.01 |
41.48 |
1334305手 |
549569万 |
1.78 |
4.48% |
2019-11-15 |
39.30 |
40.50 |
36.88 |
39.70 |
1252225手 |
490064万 |
0.64 |
1.64% |
2019-11-08 |
37.10 |
41.45 |
35.81 |
39.06 |
2372295手 |
926075万 |
0.76 |
1.98% |
2019-11-01 |
33.92 |
39.17 |
33.71 |
38.30 |
2049469手 |
754069万 |
3.86 |
11.21% |
2019-10-25 |
32.84 |
34.48 |
32.40 |
34.44 |
957243手 |
319129万 |
1.48 |
4.49% |
2019-10-18 |
33.98 |
36.38 |
32.45 |
32.96 |
1755569手 |
599329万 |
-0.43 |
-1.29% |
2019-10-11 |
30.39 |
35.29 |
29.20 |
33.39 |
1794814手 |
592113万 |
3.00 |
9.87% |
2019-09-30 |
31.25 |
31.25 |
30.22 |
30.39 |
217217手 |
66528万 |
-1.06 |
-3.37% |
2019-09-27 |
34.14 |
34.20 |
29.70 |
31.45 |
2325196手 |
728501万 |
-3.44 |
-9.86% |
2019-09-20 |
39.00 |
39.48 |
33.80 |
34.89 |
2062611手 |
755422万 |
-4.31 |
-10.99% |
2019-09-12 |
41.50 |
45.10 |
39.20 |
39.20 |
958478手 |
406550万 |
-1.60 |
-3.92% |
2019-09-06 |
38.00 |
42.40 |
37.99 |
40.80 |
1200015手 |
491794万 |
4.81 |
13.37% |
2019-08-30 |
33.99 |
36.63 |
33.52 |
35.99 |
819602手 |
289209万 |
0.99 |
2.83% |
2019-08-23 |
34.00 |
35.84 |
31.98 |
35.00 |
1374796手 |
462067万 |
1.07 |
3.15% |
2019-08-16 |
29.65 |
34.63 |
29.25 |
33.93 |
966227手 |
309078万 |
4.36 |
14.74% |
2019-08-09 |
29.72 |
30.60 |
28.05 |
29.57 |
651142手 |
191966万 |
-0.39 |
-1.30% |
2019-08-02 |
30.75 |
32.80 |
29.18 |
29.96 |
1027140手 |
319886万 |
-0.64 |
-2.09% |
2019-07-26 |
30.80 |
31.77 |
29.50 |
30.60 |
926645手 |
284621万 |
-0.24 |
-0.78% |
2019-07-19 |
31.51 |
31.88 |
30.55 |
30.84 |
660366手 |
205669万 |
-1.01 |
-3.17% |
2019-07-12 |
32.22 |
32.50 |
30.61 |
31.85 |
859133手 |
269997万 |
0.11 |
0.35% |
2019-07-05 |
31.20 |
33.18 |
31.03 |
31.74 |
1136132手 |
362648万 |
1.28 |
4.20% |
2019-06-28 |
26.61 |
31.25 |
25.77 |
30.46 |
1309920手 |
375316万 |
3.86 |
14.51% |
2019-06-21 |
24.00 |
27.25 |
23.93 |
26.60 |
778557手 |
201081万 |
2.37 |
9.78% |
2019-06-14 |
23.56 |
26.10 |
23.45 |
24.23 |
833110手 |
206903万 |
1.05 |
4.53% |
2019-06-06 |
24.75 |
25.20 |
22.80 |
23.18 |
450542手 |
108768万 |
-1.61 |
-6.50% |
2019-05-31 |
23.22 |
25.46 |
22.85 |
24.79 |
843818手 |
207797万 |
1.54 |
6.62% |
2019-05-24 |
26.15 |
26.49 |
22.58 |
23.25 |
977783手 |
238619万 |
-2.90 |
-11.09% |