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 |
48.00 |
49.95 |
44.91 |
47.03 |
1003855手 |
477054万 |
-0.45 |
-0.95% |
2022-06-17 |
44.02 |
48.98 |
43.87 |
47.48 |
1271495手 |
589606万 |
2.88 |
6.46% |
2022-06-10 |
41.68 |
45.08 |
41.38 |
44.60 |
925635手 |
404799万 |
3.01 |
7.24% |
2022-06-02 |
40.05 |
42.58 |
38.60 |
41.59 |
534040手 |
216316万 |
1.72 |
4.31% |
2022-05-27 |
42.70 |
42.75 |
39.17 |
39.87 |
531869手 |
216771万 |
-2.85 |
-6.67% |
2022-05-20 |
40.43 |
43.55 |
40.00 |
42.72 |
514722手 |
215476万 |
2.52 |
6.27% |
2022-05-13 |
67.50 |
76.00 |
39.23 |
40.20 |
436590手 |
243111万 |
-27.66 |
-40.76% |
2022-05-06 |
66.85 |
68.68 |
64.48 |
67.86 |
133598手 |
90009万 |
1.00 |
1.50% |
2022-04-29 |
65.00 |
67.55 |
58.58 |
66.86 |
355948手 |
225734万 |
-0.09 |
-0.13% |
2022-04-22 |
71.82 |
75.12 |
66.00 |
66.95 |
201022手 |
141497万 |
-5.38 |
-7.44% |
2022-04-15 |
79.00 |
79.29 |
70.90 |
72.33 |
240064手 |
179531万 |
-7.54 |
-9.44% |
2022-04-08 |
88.00 |
88.08 |
79.00 |
79.87 |
236658手 |
194007万 |
-6.68 |
-7.72% |
2022-04-01 |
80.09 |
89.02 |
77.50 |
86.55 |
455846手 |
384939万 |
5.57 |
6.88% |
2022-03-25 |
84.75 |
87.49 |
80.50 |
80.98 |
201173手 |
169235万 |
-3.62 |
-4.28% |
2022-03-18 |
83.88 |
88.78 |
78.00 |
84.60 |
301652手 |
252543万 |
-0.65 |
-0.76% |
2022-03-11 |
88.00 |
89.90 |
77.50 |
85.25 |
283213手 |
236518万 |
-3.66 |
-4.12% |
2022-03-04 |
94.85 |
97.43 |
88.43 |
88.91 |
199678手 |
185856万 |
-5.94 |
-6.26% |
2022-02-25 |
90.81 |
97.86 |
88.50 |
94.85 |
232355手 |
216782万 |
3.65 |
4.00% |
2022-02-18 |
87.00 |
94.57 |
86.75 |
91.20 |
226658手 |
205054万 |
2.80 |
3.17% |
2022-02-11 |
96.56 |
99.24 |
87.52 |
88.40 |
243832手 |
223819万 |
-6.13 |
-6.49% |
2022-01-28 |
98.00 |
103.90 |
94.31 |
94.53 |
274347手 |
271467万 |
-4.42 |
-4.47% |
2022-01-21 |
102.00 |
103.50 |
94.38 |
98.95 |
386138手 |
381618万 |
-5.37 |
-5.15% |
2022-01-14 |
106.25 |
108.65 |
101.80 |
104.32 |
272662手 |
286140万 |
-2.97 |
-2.77% |
2022-01-07 |
114.69 |
116.20 |
105.80 |
107.29 |
179413手 |
197186万 |
-5.71 |
-5.05% |
2021-12-31 |
107.00 |
115.40 |
106.92 |
113.00 |
187192手 |
210163万 |
5.90 |
5.51% |
2021-12-24 |
113.99 |
117.80 |
105.70 |
107.10 |
261034手 |
293391万 |
-8.95 |
-7.71% |
2021-12-17 |
122.68 |
123.00 |
112.28 |
116.05 |
315880手 |
366153万 |
-6.62 |
-5.40% |
2021-12-10 |
120.00 |
122.80 |
117.01 |
122.67 |
289964手 |
349004万 |
1.77 |
1.46% |
2021-12-03 |
119.00 |
124.57 |
117.80 |
120.90 |
315688手 |
381565万 |
-0.56 |
-0.46% |
2021-11-26 |
122.74 |
130.30 |
119.02 |
121.46 |
369142手 |
460241万 |
-1.28 |
-1.04% |
2021-11-19 |
130.06 |
131.78 |
121.00 |
122.74 |
342062手 |
427029万 |
-9.27 |
-7.02% |
2021-11-12 |
132.80 |
137.26 |
127.33 |
132.01 |
368964手 |
484463万 |
-0.09 |
-0.07% |
2021-11-05 |
145.53 |
148.90 |
131.08 |
132.10 |
383607手 |
532417万 |
-11.26 |
-7.85% |
2021-10-29 |
133.54 |
158.00 |
132.66 |
143.36 |
463060手 |
671324万 |
10.78 |
8.13% |
2021-10-22 |
149.56 |
149.89 |
131.22 |
132.58 |
442138手 |
618544万 |
-16.52 |
-11.08% |
2021-10-15 |
138.08 |
150.80 |
131.01 |
149.10 |
382762手 |
544532万 |
10.12 |
7.28% |
2021-10-08 |
158.00 |
159.80 |
138.41 |
138.98 |
99266手 |
142262万 |
-16.02 |
-10.34% |
2021-09-30 |
147.17 |
159.88 |
136.07 |
155.00 |
385563手 |
571467万 |
7.32 |
4.96% |
2021-09-24 |
142.00 |
154.50 |
136.30 |
147.68 |
220973手 |
317914万 |
3.58 |
2.48% |
2021-09-17 |
142.02 |
149.50 |
135.81 |
144.10 |
428628手 |
614893万 |
3.70 |
2.63% |
2021-09-10 |
105.00 |
145.50 |
104.04 |
140.40 |
698505手 |
927270万 |
34.10 |
32.08% |
2021-09-03 |
101.98 |
115.42 |
101.75 |
106.30 |
509108手 |
548630万 |
5.23 |
5.17% |
2021-08-27 |
109.50 |
113.88 |
97.51 |
101.07 |
612945手 |
637120万 |
-8.48 |
-7.74% |
2021-08-20 |
114.50 |
116.22 |
105.29 |
109.55 |
340504手 |
379268万 |
-6.05 |
-5.23% |
2021-08-13 |
121.00 |
121.38 |
110.11 |
115.60 |
330968手 |
379019万 |
-9.68 |
-7.73% |
2021-08-06 |
115.86 |
130.00 |
113.80 |
125.28 |
494831手 |
606499万 |
11.28 |
9.89% |
2021-07-30 |
113.86 |
118.88 |
108.19 |
114.00 |
354517手 |
405937万 |
-0.21 |
-0.18% |
2021-07-23 |
120.00 |
123.88 |
112.99 |
114.21 |
367036手 |
431695万 |
-5.81 |
-4.84% |
2021-07-16 |
128.00 |
139.80 |
117.94 |
120.02 |
433552手 |
564077万 |
2.51 |
2.14% |
2021-07-09 |
98.98 |
121.40 |
96.80 |
117.51 |
418935手 |
460255万 |
18.51 |
18.70% |
2021-07-02 |
91.14 |
102.65 |
91.14 |
99.00 |
333798手 |
324427万 |
7.87 |
8.64% |
2021-06-25 |
92.04 |
94.44 |
88.64 |
91.13 |
197990手 |
180864万 |
-0.97 |
-1.05% |
2021-06-18 |
93.62 |
95.58 |
86.28 |
92.10 |
183984手 |
166158万 |
-1.48 |
-1.58% |
2021-06-11 |
92.03 |
97.38 |
89.01 |
93.58 |
285629手 |
267144万 |
-0.12 |
-0.13% |
2021-06-04 |
85.87 |
95.54 |
83.90 |
93.70 |
342320手 |
307114万 |
7.82 |
9.11% |
2021-05-28 |
81.75 |
89.50 |
79.26 |
85.88 |
228370手 |
190777万 |
4.55 |
5.59% |
2021-05-21 |
72.05 |
82.26 |
72.01 |
81.33 |
230206手 |
179596万 |
8.95 |
12.37% |
2021-05-14 |
71.63 |
72.54 |
68.11 |
72.38 |
150707手 |
106210万 |
0.77 |
1.07% |
2021-05-07 |
76.92 |
76.92 |
71.46 |
71.61 |
113833手 |
82961万 |
-5.41 |
-7.02% |
2021-04-30 |
82.43 |
82.43 |
73.89 |
77.02 |
210395手 |
161980万 |
-4.23 |
-5.21% |
2021-04-23 |
77.99 |
83.68 |
76.10 |
81.25 |
183830手 |
149877万 |
4.06 |
5.26% |
2021-04-16 |
76.04 |
79.88 |
73.66 |
77.19 |
176715手 |
136386万 |
0.72 |
0.94% |
2021-04-09 |
78.91 |
79.00 |
75.50 |
76.47 |
113352手 |
87198万 |
-1.33 |
-1.71% |
2021-04-02 |
76.15 |
79.80 |
75.85 |
77.80 |
185552手 |
143924万 |
1.97 |
2.60% |
2021-03-26 |
68.30 |
77.47 |
65.70 |
75.83 |
264275手 |
188672万 |
7.54 |
11.04% |
2021-03-19 |
71.01 |
73.17 |
67.62 |
68.29 |
203698手 |
143502万 |
-2.63 |
-3.71% |
2021-03-12 |
79.98 |
79.99 |
68.60 |
70.92 |
278794手 |
204058万 |
-8.23 |
-10.40% |
2021-03-05 |
77.70 |
83.98 |
74.05 |
79.15 |
366901手 |
294161万 |
1.54 |
1.98% |
2021-02-26 |
80.98 |
81.70 |
73.38 |
77.61 |
325951手 |
255408万 |
-3.77 |
-4.63% |
2021-02-19 |
88.00 |
88.00 |
78.41 |
81.38 |
176708手 |
143387万 |
-3.61 |
-4.25% |
2021-02-10 |
76.37 |
87.80 |
73.49 |
84.99 |
318087手 |
255974万 |
9.54 |
12.64% |
2021-02-05 |
82.91 |
87.67 |
75.08 |
75.45 |
537306手 |
436355万 |
-7.45 |
-8.99% |
2021-01-29 |
97.00 |
99.89 |
81.15 |
82.90 |
427687手 |
384889万 |
-12.04 |
-12.68% |
2021-01-22 |
84.77 |
98.45 |
79.88 |
94.94 |
430376手 |
385733万 |
9.13 |
10.64% |
2021-01-15 |
93.50 |
93.88 |
78.12 |
85.81 |
804995手 |
680246万 |
-12.37 |
-12.60% |
2021-01-08 |
104.00 |
112.00 |
93.58 |
98.18 |
524915手 |
532024万 |
-3.22 |
-3.18% |
2020-12-31 |
102.05 |
102.95 |
94.23 |
101.40 |
315084手 |
311637万 |
0.15 |
0.15% |
2020-12-25 |
99.50 |
110.50 |
96.39 |
101.25 |
405859手 |
420367万 |
0.05 |
0.05% |
2020-12-18 |
99.10 |
108.38 |
97.19 |
101.20 |
295034手 |
304718万 |
1.62 |
1.63% |
2020-12-11 |
84.65 |
102.88 |
84.15 |
99.58 |
401119手 |
385031万 |
13.86 |
16.17% |
2020-12-04 |
83.60 |
86.84 |
79.14 |
85.72 |
184175手 |
153029万 |
2.73 |
3.29% |
2020-11-27 |
80.01 |
87.70 |
77.90 |
82.99 |
409589手 |
339127万 |
2.77 |
3.45% |
2020-11-20 |
89.00 |
89.48 |
76.38 |
80.22 |
479145手 |
388330万 |
-8.77 |
-9.86% |
2020-11-13 |
88.15 |
93.00 |
81.97 |
88.99 |
440922手 |
381683万 |
0.30 |
0.34% |
2020-11-06 |
75.30 |
93.85 |
72.89 |
88.69 |
468111手 |
384474万 |
13.77 |
18.38% |
2020-10-30 |
64.06 |
78.80 |
62.33 |
74.92 |
414863手 |
299177万 |
9.32 |
14.21% |
2020-10-23 |
66.33 |
69.98 |
64.37 |
65.60 |
382212手 |
254956万 |
-0.21 |
-0.32% |
2020-10-16 |
65.23 |
72.66 |
63.50 |
65.81 |
572600手 |
387019万 |
1.31 |
2.03% |
2020-10-09 |
59.21 |
67.70 |
59.21 |
64.50 |
130738手 |
84214万 |
7.40 |
12.96% |
2020-09-30 |
56.28 |
59.20 |
56.10 |
57.10 |
163864手 |
94446万 |
1.32 |
2.37% |
2020-09-25 |
60.20 |
61.80 |
55.40 |
55.78 |
279449手 |
162823万 |
-4.42 |
-7.34% |
2020-09-18 |
52.50 |
61.49 |
52.30 |
60.20 |
344768手 |
199078万 |
8.68 |
16.85% |
2020-09-11 |
59.35 |
61.17 |
50.00 |
51.52 |
333634手 |
180844万 |
-8.02 |
-13.47% |
2020-09-04 |
57.15 |
64.01 |
56.66 |
59.54 |
530264手 |
321355万 |
2.19 |
3.82% |
2020-08-28 |
55.60 |
58.45 |
54.74 |
57.35 |
269309手 |
152609万 |
2.17 |
3.93% |
2020-08-21 |
57.42 |
58.35 |
53.35 |
55.18 |
258288手 |
143660万 |
-1.21 |
-2.15% |
2020-08-14 |
58.89 |
60.15 |
54.26 |
56.39 |
257278手 |
146836万 |
-3.03 |
-5.10% |
2020-08-07 |
58.60 |
62.25 |
56.45 |
59.42 |
328285手 |
195386万 |
2.30 |
4.03% |
2020-07-31 |
54.08 |
58.55 |
52.60 |
57.12 |
344160手 |
190604万 |
3.51 |
6.55% |
2020-07-24 |
62.61 |
63.20 |
53.30 |
53.61 |
432907手 |
249655万 |
-7.18 |
-11.81% |
2020-07-17 |
60.80 |
65.88 |
59.35 |
60.79 |
352881手 |
221472万 |
0.21 |
0.35% |
2020-07-10 |
55.30 |
63.18 |
54.74 |
60.58 |
349814手 |
207205万 |
5.68 |
10.35% |
2020-07-03 |
53.47 |
57.48 |
53.20 |
54.90 |
293492手 |
160433万 |
1.51 |
2.83% |
2020-06-24 |
51.48 |
54.50 |
50.40 |
53.39 |
243657手 |
126999万 |
2.54 |
5.00% |
2020-06-19 |
43.85 |
50.85 |
43.84 |
50.85 |
346415手 |
161082万 |
6.79 |
15.41% |
2020-06-12 |
44.38 |
46.48 |
43.01 |
44.06 |
306271手 |
136844万 |
0.08 |
0.18% |
2020-06-05 |
40.84 |
44.83 |
40.21 |
43.98 |
346028手 |
149778万 |
3.40 |
8.38% |
2020-05-29 |
38.60 |
41.54 |
38.20 |
40.58 |
244473手 |
97875万 |
1.68 |
4.32% |
2020-05-22 |
41.80 |
43.96 |
38.50 |
38.90 |
453707手 |
186402万 |
-3.10 |
-7.38% |
2020-05-15 |
43.13 |
44.30 |
41.44 |
42.00 |
334032手 |
141671万 |
-0.63 |
-1.48% |
2020-05-08 |
41.16 |
43.28 |
41.11 |
42.63 |
217438手 |
92145万 |
0.96 |
2.30% |
2020-04-30 |
39.00 |
42.49 |
38.76 |
41.67 |
259917手 |
105557万 |
2.34 |
5.95% |
2020-04-24 |
38.80 |
40.59 |
37.55 |
39.33 |
307291手 |
120061万 |
0.02 |
0.05% |
2020-04-17 |
36.82 |
40.48 |
35.00 |
39.31 |
514352手 |
196381万 |
0.92 |
2.40% |
2020-04-10 |
38.16 |
40.24 |
37.35 |
38.39 |
294825手 |
113528万 |
0.99 |
2.65% |
2020-04-03 |
34.85 |
38.48 |
34.32 |
37.40 |
352594手 |
130153万 |
2.01 |
5.68% |
2020-03-27 |
33.30 |
35.88 |
30.85 |
35.39 |
335477手 |
113399万 |
1.14 |
3.33% |
2020-03-20 |
36.70 |
36.86 |
32.88 |
34.25 |
291544手 |
101042万 |
-2.20 |
-6.04% |
2020-03-13 |
38.27 |
39.33 |
33.70 |
36.45 |
398149手 |
147755万 |
-3.00 |
-7.61% |
2020-03-06 |
41.30 |
43.50 |
38.75 |
39.45 |
456936手 |
186913万 |
-0.55 |
-1.38% |
2020-02-28 |
43.21 |
47.40 |
40.00 |
40.00 |
1151753手 |
504084万 |
0.71 |
1.81% |
2020-02-21 |
36.97 |
41.55 |
36.40 |
39.29 |
801470手 |
310777万 |
2.45 |
6.65% |
2020-02-14 |
33.69 |
39.16 |
33.40 |
36.84 |
731564手 |
268984万 |
3.13 |
9.29% |