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 |
40.88 |
42.00 |
40.00 |
41.05 |
1532061手 |
626924万 |
1.05 |
2.62% |
2022-06-17 |
36.56 |
40.48 |
36.01 |
40.00 |
1817630手 |
689850万 |
2.90 |
7.82% |
2022-06-10 |
34.97 |
37.95 |
34.70 |
37.10 |
1784355手 |
653028万 |
1.98 |
5.64% |
2022-06-02 |
33.51 |
37.30 |
33.33 |
35.12 |
1690137手 |
604033万 |
1.48 |
4.40% |
2022-05-27 |
35.12 |
35.39 |
33.20 |
33.64 |
1143642手 |
390914万 |
-1.48 |
-4.21% |
2022-05-20 |
35.45 |
35.88 |
33.18 |
35.12 |
1252641手 |
435237万 |
-0.33 |
-0.93% |
2022-05-13 |
35.88 |
36.40 |
31.30 |
35.45 |
2485340手 |
847159万 |
-0.73 |
-2.02% |
2022-05-06 |
35.70 |
36.57 |
35.06 |
36.18 |
737574手 |
264901万 |
0.26 |
0.72% |
2022-04-29 |
33.80 |
36.63 |
33.47 |
35.92 |
2842014手 |
1003543万 |
1.47 |
4.27% |
2022-04-22 |
34.34 |
34.80 |
31.72 |
34.45 |
1877968手 |
627420万 |
-0.10 |
-0.29% |
2022-04-15 |
31.57 |
35.88 |
30.90 |
34.55 |
2683708手 |
900622万 |
2.41 |
7.50% |
2022-04-08 |
31.95 |
32.62 |
31.26 |
32.14 |
1221216手 |
390472万 |
0.05 |
0.16% |
2022-04-01 |
29.07 |
32.76 |
28.54 |
32.09 |
2954732手 |
913753万 |
2.43 |
8.19% |
2022-03-25 |
28.83 |
31.22 |
27.95 |
29.66 |
2731541手 |
804767万 |
1.05 |
3.67% |
2022-03-18 |
31.87 |
32.20 |
25.02 |
28.61 |
6144481手 |
1713704万 |
-3.89 |
-11.97% |
2022-03-11 |
34.60 |
34.63 |
30.37 |
32.50 |
2132727手 |
691502万 |
-2.48 |
-7.09% |
2022-03-04 |
35.10 |
36.58 |
34.61 |
34.98 |
1660955手 |
594462万 |
-0.40 |
-1.13% |
2022-02-25 |
35.03 |
35.90 |
33.01 |
35.38 |
1847040手 |
637323万 |
0.33 |
0.94% |
2022-02-18 |
32.10 |
35.51 |
32.02 |
35.05 |
1885888手 |
651986万 |
2.65 |
8.18% |
2022-02-11 |
32.70 |
34.13 |
31.59 |
32.40 |
1718306手 |
564752万 |
0.13 |
0.40% |
2022-01-28 |
34.00 |
34.77 |
32.20 |
32.27 |
1515008手 |
505986万 |
-1.94 |
-5.67% |
2022-01-21 |
35.28 |
36.78 |
33.81 |
34.21 |
2229419手 |
787081万 |
-1.24 |
-3.50% |
2022-01-14 |
37.58 |
38.20 |
35.30 |
35.45 |
3119343手 |
1144757万 |
-3.28 |
-8.47% |
2022-01-07 |
42.16 |
42.38 |
38.38 |
38.73 |
1715563手 |
686319万 |
-3.55 |
-8.40% |
2021-12-31 |
43.36 |
44.40 |
42.05 |
42.28 |
1491727手 |
645554万 |
-0.89 |
-2.06% |
2021-12-24 |
42.62 |
43.63 |
41.91 |
43.17 |
964937手 |
413322万 |
0.34 |
0.79% |
2021-12-17 |
44.12 |
45.80 |
42.60 |
42.83 |
1417530手 |
621341万 |
-1.52 |
-3.43% |
2021-12-10 |
42.25 |
46.16 |
41.90 |
44.35 |
2145944手 |
946214万 |
2.20 |
5.22% |
2021-12-03 |
45.52 |
46.10 |
41.32 |
42.15 |
2034353手 |
869464万 |
-3.96 |
-8.59% |
2021-11-26 |
47.31 |
48.05 |
46.00 |
46.11 |
1169989手 |
549184万 |
-1.15 |
-2.43% |
2021-11-19 |
47.64 |
51.00 |
46.88 |
47.26 |
1549719手 |
756035万 |
-0.33 |
-0.69% |
2021-11-12 |
48.30 |
48.93 |
46.03 |
47.59 |
1312621手 |
624764万 |
-0.90 |
-1.86% |
2021-11-05 |
48.10 |
49.30 |
45.42 |
48.49 |
1802440手 |
848584万 |
-0.04 |
-0.08% |
2021-10-29 |
46.50 |
49.42 |
45.01 |
48.53 |
2262275手 |
1067945万 |
1.83 |
3.92% |
2021-10-22 |
47.26 |
47.86 |
45.18 |
46.70 |
1529877手 |
715497万 |
-0.42 |
-0.89% |
2021-10-15 |
53.40 |
53.60 |
46.39 |
47.12 |
2199528手 |
1096905万 |
-6.06 |
-11.39% |
2021-10-08 |
53.86 |
54.65 |
52.74 |
53.18 |
331244手 |
177751万 |
-0.22 |
-0.41% |
2021-09-30 |
52.20 |
55.29 |
51.45 |
53.40 |
1675629手 |
897856万 |
1.52 |
2.93% |
2021-09-24 |
51.00 |
54.88 |
50.79 |
51.88 |
1361692手 |
716465万 |
-0.18 |
-0.35% |
2021-09-17 |
45.17 |
53.49 |
44.86 |
52.06 |
2985700手 |
1439016万 |
7.15 |
15.92% |
2021-09-10 |
41.16 |
46.00 |
40.17 |
44.91 |
2714156手 |
1209339万 |
3.79 |
9.22% |
2021-09-03 |
47.02 |
47.10 |
39.87 |
41.12 |
3584411手 |
1533105万 |
-5.93 |
-12.60% |
2021-08-27 |
47.50 |
51.51 |
45.65 |
47.05 |
3051933手 |
1482163万 |
0.30 |
0.64% |
2021-08-20 |
53.16 |
54.29 |
46.28 |
46.75 |
2450420手 |
1235271万 |
-6.19 |
-11.69% |
2021-08-13 |
56.10 |
58.55 |
52.25 |
52.94 |
1911016手 |
1058924万 |
-3.16 |
-5.63% |
2021-08-06 |
57.00 |
59.75 |
53.50 |
56.10 |
2021192手 |
1153386万 |
-2.60 |
-4.43% |
2021-07-30 |
60.99 |
61.97 |
53.28 |
58.70 |
3146132手 |
1813781万 |
-4.69 |
-7.40% |
2021-07-23 |
64.99 |
68.43 |
63.00 |
63.39 |
1330348手 |
872716万 |
-1.72 |
-2.64% |
2021-07-16 |
64.23 |
68.10 |
62.39 |
65.11 |
1383891手 |
914494万 |
1.28 |
2.00% |
2021-07-09 |
68.57 |
70.20 |
60.61 |
63.83 |
2320455手 |
1514731万 |
-4.45 |
-6.52% |
2021-07-02 |
68.27 |
72.27 |
67.28 |
68.28 |
1561654手 |
1091995万 |
0.70 |
1.04% |
2021-06-25 |
82.55 |
88.00 |
64.00 |
67.58 |
1354643手 |
1029851万 |
-16.42 |
-19.55% |
2021-06-18 |
85.88 |
86.45 |
80.09 |
84.00 |
835380手 |
694648万 |
-1.89 |
-2.20% |
2021-06-11 |
84.80 |
88.50 |
81.41 |
85.89 |
1119455手 |
953013万 |
0.68 |
0.80% |
2021-06-04 |
83.50 |
86.65 |
82.15 |
85.21 |
922969手 |
783203万 |
1.32 |
1.57% |
2021-05-28 |
79.76 |
86.34 |
76.81 |
83.89 |
1086900手 |
894083万 |
4.20 |
5.27% |
2021-05-21 |
74.99 |
80.10 |
74.99 |
79.69 |
1015246手 |
791222万 |
4.97 |
6.65% |
2021-05-14 |
70.01 |
76.69 |
67.25 |
74.72 |
1359948手 |
985678万 |
5.43 |
7.84% |
2021-05-07 |
74.01 |
74.57 |
69.29 |
69.29 |
584857手 |
420670万 |
-5.19 |
-6.97% |
2021-04-30 |
71.00 |
76.00 |
69.51 |
74.48 |
1716740手 |
1258131万 |
3.85 |
5.45% |
2021-04-23 |
59.05 |
73.66 |
58.60 |
70.63 |
2099797手 |
1361509万 |
11.23 |
18.91% |
2021-04-16 |
60.90 |
61.70 |
57.20 |
59.40 |
1338336手 |
797565万 |
-1.90 |
-3.10% |
2021-04-09 |
65.00 |
65.60 |
60.00 |
61.30 |
1116826手 |
688707万 |
-3.21 |
-4.98% |
2021-04-02 |
61.10 |
65.08 |
58.61 |
64.51 |
1789565手 |
1096865万 |
2.46 |
3.96% |
2021-03-26 |
57.38 |
62.50 |
56.40 |
62.05 |
1590963手 |
946263万 |
5.08 |
8.92% |
2021-03-19 |
60.94 |
60.99 |
55.98 |
56.97 |
2130987手 |
1241012万 |
-4.85 |
-7.84% |
2021-03-12 |
63.59 |
63.70 |
54.08 |
61.82 |
3071282手 |
1798141万 |
-0.98 |
-1.56% |
2021-03-05 |
72.51 |
73.50 |
61.88 |
62.80 |
2456409手 |
1644922万 |
-9.48 |
-13.12% |
2021-02-26 |
88.60 |
88.75 |
70.97 |
72.28 |
1969074手 |
1532696万 |
-16.61 |
-18.69% |
2021-02-19 |
92.59 |
92.69 |
84.60 |
88.89 |
543442手 |
481559万 |
-2.21 |
-2.43% |
2021-02-10 |
82.30 |
92.25 |
80.41 |
91.10 |
961832手 |
826974万 |
8.92 |
10.85% |
2021-02-05 |
78.91 |
83.38 |
76.99 |
82.18 |
1361965手 |
1087769万 |
3.45 |
4.38% |
2021-01-29 |
80.12 |
83.66 |
78.05 |
78.73 |
1347809手 |
1088993万 |
-1.97 |
-2.44% |
2021-01-22 |
71.40 |
81.00 |
69.61 |
80.70 |
1695902手 |
1264258万 |
8.99 |
12.54% |
2021-01-15 |
74.49 |
75.00 |
69.01 |
71.71 |
1648248手 |
1186354万 |
-4.22 |
-5.56% |
2021-01-08 |
71.00 |
78.48 |
67.41 |
75.93 |
4132558手 |
2940595万 |
1.04 |
1.39% |
2020-12-31 |
72.98 |
75.50 |
70.60 |
74.89 |
715035手 |
522172万 |
2.09 |
2.87% |
2020-12-25 |
69.61 |
73.38 |
66.87 |
72.80 |
1146817手 |
806202万 |
3.30 |
4.75% |
2020-12-18 |
67.01 |
71.40 |
66.40 |
69.50 |
939587手 |
652686万 |
2.21 |
3.28% |
2020-12-11 |
66.90 |
69.24 |
65.65 |
67.29 |
880865手 |
592281万 |
0.28 |
0.42% |
2020-12-04 |
62.66 |
68.04 |
61.01 |
67.01 |
710842手 |
463026万 |
4.39 |
7.01% |
2020-11-27 |
64.45 |
65.47 |
61.10 |
62.62 |
747996手 |
470891万 |
-1.83 |
-2.84% |
2020-11-20 |
69.69 |
69.85 |
60.83 |
64.45 |
1324757手 |
857367万 |
-4.40 |
-6.39% |
2020-11-13 |
66.01 |
70.36 |
65.88 |
68.85 |
896211手 |
615462万 |
3.17 |
4.83% |
2020-11-06 |
62.61 |
67.99 |
62.40 |
65.68 |
1031663手 |
672359万 |
3.42 |
5.49% |
2020-10-30 |
56.72 |
63.51 |
54.52 |
62.26 |
1018905手 |
621331万 |
5.07 |
8.87% |
2020-10-23 |
57.67 |
59.22 |
55.90 |
57.19 |
673364手 |
387507万 |
0.11 |
0.19% |
2020-10-16 |
53.19 |
58.40 |
52.85 |
57.08 |
965587手 |
549069万 |
3.89 |
7.31% |
2020-10-09 |
51.82 |
53.34 |
51.10 |
53.19 |
214072手 |
112546万 |
1.77 |
3.44% |
2020-09-30 |
48.10 |
52.20 |
47.60 |
51.42 |
625879手 |
311282万 |
3.35 |
6.97% |
2020-09-25 |
47.70 |
48.88 |
46.65 |
48.07 |
991117手 |
472305万 |
0.37 |
0.78% |
2020-09-18 |
50.03 |
50.40 |
46.88 |
47.70 |
881973手 |
428945万 |
-2.15 |
-4.31% |
2020-09-11 |
52.69 |
53.30 |
48.68 |
49.85 |
1068138手 |
538249万 |
-2.65 |
-5.05% |
2020-09-04 |
51.52 |
56.09 |
50.68 |
52.50 |
1466672手 |
778400万 |
1.27 |
2.48% |
2020-08-28 |
45.69 |
53.06 |
45.02 |
51.23 |
1520324手 |
751221万 |
5.93 |
13.09% |
2020-08-21 |
44.98 |
46.02 |
44.01 |
45.30 |
683914手 |
307757万 |
0.35 |
0.78% |
2020-08-14 |
46.00 |
48.15 |
43.49 |
44.95 |
1075030手 |
490715万 |
-0.92 |
-2.01% |
2020-08-07 |
45.45 |
48.20 |
45.10 |
45.87 |
1322382手 |
619603万 |
0.57 |
1.26% |
2020-07-31 |
44.00 |
46.48 |
44.00 |
45.30 |
1255701手 |
571905万 |
1.30 |
2.96% |
2020-07-24 |
44.44 |
46.30 |
43.01 |
44.00 |
1393285手 |
626003万 |
-0.19 |
-0.43% |
2020-07-17 |
45.93 |
48.23 |
43.77 |
44.19 |
1972058手 |
908928万 |
-1.74 |
-3.79% |
2020-07-10 |
43.01 |
46.77 |
42.15 |
45.93 |
2105449手 |
937842万 |
2.68 |
6.20% |
2020-07-03 |
43.95 |
44.10 |
41.36 |
43.25 |
1908643手 |
819690万 |
-0.85 |
-1.93% |
2020-06-26 |
46.00 |
46.46 |
43.07 |
44.10 |
1248529手 |
561606万 |
-2.20 |
-4.75% |
2020-06-19 |
42.33 |
46.30 |
41.70 |
46.30 |
1117949手 |
491315万 |
4.34 |
10.34% |
2020-06-12 |
40.49 |
42.60 |
39.60 |
41.96 |
950138手 |
391894万 |
1.46 |
3.60% |
2020-06-05 |
39.20 |
40.79 |
38.77 |
40.50 |
1020357手 |
404450万 |
1.34 |
3.42% |
2020-05-29 |
47.90 |
50.37 |
36.86 |
39.16 |
801825手 |
345685万 |
-8.71 |
-18.20% |
2020-05-22 |
47.50 |
49.75 |
47.10 |
47.87 |
744147手 |
361701万 |
0.13 |
0.27% |
2020-05-15 |
47.25 |
48.65 |
45.30 |
47.74 |
752315手 |
354386万 |
0.94 |
2.01% |
2020-05-08 |
44.31 |
47.39 |
43.89 |
46.80 |
442285手 |
202675万 |
2.41 |
5.43% |
2020-04-30 |
44.03 |
47.50 |
43.68 |
44.39 |
680950手 |
307464万 |
0.43 |
0.98% |
2020-04-24 |
43.44 |
44.58 |
42.01 |
43.96 |
650716手 |
281900万 |
0.87 |
2.02% |
2020-04-17 |
42.67 |
44.08 |
42.18 |
43.09 |
692949手 |
299399万 |
0.20 |
0.47% |
2020-04-10 |
39.92 |
44.17 |
39.66 |
42.89 |
730425手 |
305742万 |
3.51 |
8.91% |
2020-04-03 |
38.12 |
40.08 |
37.40 |
39.38 |
657225手 |
256436万 |
0.56 |
1.44% |
2020-03-27 |
35.00 |
40.33 |
34.20 |
38.82 |
1326640手 |
494706万 |
2.71 |
7.50% |