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 |
22.81 |
23.33 |
21.80 |
22.41 |
102113手 |
23092万 |
-0.34 |
-1.50% |
2022-06-17 |
22.58 |
22.99 |
21.40 |
22.75 |
140338手 |
31514万 |
0.12 |
0.53% |
2022-06-10 |
21.78 |
24.18 |
21.69 |
22.63 |
183318手 |
41830万 |
1.05 |
4.87% |
2022-06-02 |
20.62 |
21.88 |
20.38 |
21.58 |
83530手 |
17755万 |
0.97 |
4.71% |
2022-05-27 |
21.69 |
21.80 |
20.13 |
20.61 |
120200手 |
25097万 |
-1.12 |
-5.15% |
2022-05-20 |
29.19 |
29.87 |
20.45 |
21.73 |
124340手 |
30051万 |
-7.44 |
-25.51% |
2022-05-13 |
27.61 |
29.73 |
27.21 |
29.17 |
92141手 |
26517万 |
1.14 |
4.07% |
2022-05-06 |
28.00 |
28.65 |
26.85 |
28.03 |
39737手 |
11148万 |
-0.27 |
-0.95% |
2022-04-29 |
29.16 |
29.45 |
24.68 |
28.30 |
144813手 |
38828万 |
-1.40 |
-4.71% |
2022-04-22 |
33.55 |
34.64 |
29.70 |
29.70 |
112625手 |
36688万 |
-4.06 |
-12.03% |
2022-04-15 |
33.80 |
35.69 |
30.66 |
33.76 |
141910手 |
46859万 |
0.76 |
2.30% |
2022-04-08 |
33.80 |
34.70 |
32.34 |
33.00 |
40225手 |
13549万 |
-0.83 |
-2.45% |
2022-04-01 |
33.51 |
34.38 |
32.33 |
33.83 |
60880手 |
20391万 |
0.25 |
0.74% |
2022-03-25 |
35.15 |
35.39 |
33.50 |
33.58 |
74418手 |
25575万 |
-1.56 |
-4.44% |
2022-03-18 |
37.12 |
37.85 |
32.60 |
35.14 |
120495手 |
41914万 |
-2.27 |
-6.07% |
2022-03-11 |
42.47 |
42.47 |
35.93 |
37.41 |
137688手 |
53323万 |
-5.18 |
-12.16% |
2022-03-04 |
42.54 |
43.49 |
41.80 |
42.59 |
73109手 |
31209万 |
-0.12 |
-0.28% |
2022-02-25 |
41.61 |
44.88 |
41.29 |
42.71 |
190281手 |
82474万 |
1.11 |
2.67% |
2022-02-18 |
41.29 |
42.25 |
40.80 |
41.60 |
85390手 |
35459万 |
-0.05 |
-0.12% |
2022-02-11 |
42.13 |
43.96 |
41.28 |
41.65 |
153285手 |
65250万 |
0.31 |
0.75% |
2022-01-28 |
46.46 |
49.33 |
40.58 |
41.34 |
278240手 |
124265万 |
-6.06 |
-12.79% |
2022-01-21 |
40.21 |
49.80 |
40.16 |
47.40 |
296015手 |
130830万 |
7.24 |
18.03% |
2022-01-14 |
40.52 |
41.96 |
39.01 |
40.16 |
91921手 |
37383万 |
-0.24 |
-0.59% |
2022-01-07 |
40.70 |
42.35 |
40.20 |
40.40 |
93414手 |
38733万 |
-0.25 |
-0.61% |
2021-12-31 |
41.42 |
41.94 |
40.34 |
40.65 |
80795手 |
33176万 |
-0.66 |
-1.60% |
2021-12-24 |
42.50 |
43.30 |
40.50 |
41.31 |
134183手 |
55973万 |
-1.25 |
-2.94% |
2021-12-17 |
41.72 |
44.55 |
41.72 |
42.56 |
185786手 |
79903万 |
0.67 |
1.60% |
2021-12-10 |
42.00 |
42.35 |
40.70 |
41.89 |
166406手 |
69031万 |
-0.11 |
-0.26% |
2021-12-03 |
40.38 |
42.59 |
40.11 |
42.00 |
176122手 |
72782万 |
0.86 |
2.09% |
2021-11-26 |
39.88 |
43.48 |
39.81 |
41.14 |
210708手 |
87441万 |
1.11 |
2.77% |
2021-11-19 |
41.49 |
42.38 |
39.55 |
40.03 |
159406手 |
64824万 |
-0.72 |
-1.77% |
2021-11-12 |
41.49 |
42.39 |
39.66 |
40.75 |
175713手 |
71488万 |
-0.80 |
-1.93% |
2021-11-05 |
38.33 |
44.00 |
37.39 |
41.55 |
320094手 |
132454万 |
3.35 |
8.77% |
2021-10-29 |
38.59 |
38.96 |
36.51 |
38.20 |
286938手 |
107947万 |
-0.94 |
-2.40% |
2021-10-22 |
43.49 |
44.20 |
37.79 |
39.14 |
360867手 |
147735万 |
-5.16 |
-11.65% |
2021-10-15 |
53.11 |
54.15 |
42.90 |
44.30 |
166038手 |
78722万 |
-9.51 |
-17.67% |
2021-10-08 |
56.00 |
56.00 |
52.92 |
53.81 |
27613手 |
14893万 |
-2.14 |
-3.83% |
2021-09-30 |
55.32 |
59.08 |
54.61 |
55.95 |
78940手 |
44955万 |
0.52 |
0.94% |
2021-09-24 |
53.48 |
56.07 |
52.52 |
55.43 |
23247手 |
12764万 |
1.84 |
3.43% |
2021-09-17 |
56.75 |
56.75 |
52.70 |
53.59 |
42476手 |
23079万 |
-2.73 |
-4.85% |
2021-09-10 |
55.99 |
57.25 |
54.50 |
56.32 |
59269手 |
33205万 |
0.44 |
0.79% |
2021-09-03 |
55.00 |
57.79 |
53.41 |
55.88 |
58933手 |
32528万 |
0.80 |
1.45% |
2021-08-27 |
57.38 |
57.80 |
53.88 |
55.08 |
63916手 |
35829万 |
-2.17 |
-3.79% |
2021-08-20 |
58.71 |
61.08 |
55.99 |
57.25 |
47154手 |
27629万 |
-1.95 |
-3.29% |
2021-08-13 |
55.15 |
60.83 |
54.61 |
59.20 |
68977手 |
40195万 |
3.83 |
6.92% |
2021-08-06 |
54.50 |
58.39 |
53.90 |
55.37 |
66882手 |
37522万 |
0.41 |
0.75% |
2021-07-30 |
55.51 |
55.98 |
52.20 |
54.96 |
54302手 |
29245万 |
-1.29 |
-2.29% |
2021-07-23 |
58.12 |
58.20 |
55.46 |
56.25 |
59446手 |
33706万 |
-2.45 |
-4.17% |
2021-07-16 |
57.15 |
62.50 |
56.89 |
58.70 |
76333手 |
44796万 |
1.24 |
2.16% |
2021-07-09 |
56.75 |
59.25 |
56.72 |
57.46 |
48407手 |
28006万 |
0.63 |
1.11% |
2021-07-02 |
57.71 |
59.60 |
56.50 |
56.83 |
61818手 |
36003万 |
-1.16 |
-2.00% |
2021-06-25 |
59.00 |
60.17 |
57.51 |
57.99 |
51860手 |
30435万 |
-1.71 |
-2.86% |
2021-06-18 |
62.98 |
62.98 |
58.00 |
59.70 |
46619手 |
27903万 |
-3.01 |
-4.80% |
2021-06-11 |
62.91 |
64.46 |
61.42 |
62.71 |
72467手 |
45565万 |
-0.23 |
-0.36% |
2021-06-04 |
65.66 |
66.25 |
58.72 |
62.94 |
103628手 |
64731万 |
-2.43 |
-3.72% |
2021-05-28 |
64.81 |
69.80 |
64.60 |
65.37 |
78003手 |
51929万 |
0.56 |
0.86% |
2021-05-21 |
66.55 |
66.66 |
63.10 |
64.81 |
53392手 |
34774万 |
-1.99 |
-2.98% |
2021-05-14 |
66.50 |
70.70 |
65.20 |
66.80 |
116590手 |
79813万 |
0.53 |
0.80% |
2021-05-07 |
68.00 |
68.36 |
65.90 |
66.27 |
27175手 |
18210万 |
-1.42 |
-2.10% |
2021-04-30 |
63.99 |
69.75 |
63.61 |
67.69 |
79283手 |
53054万 |
3.44 |
5.35% |
2021-04-23 |
65.00 |
65.30 |
62.30 |
64.25 |
105151手 |
67028万 |
-0.66 |
-1.02% |
2021-04-16 |
63.51 |
67.80 |
62.75 |
64.91 |
101967手 |
66119万 |
1.31 |
2.06% |
2021-04-09 |
63.08 |
65.28 |
62.50 |
63.60 |
59356手 |
37994万 |
1.40 |
2.25% |
2021-04-02 |
59.52 |
63.74 |
58.71 |
62.20 |
84468手 |
52254万 |
2.21 |
3.68% |
2021-03-26 |
55.17 |
62.99 |
55.15 |
59.99 |
142211手 |
85805万 |
4.79 |
8.68% |
2021-03-19 |
53.72 |
55.97 |
51.88 |
55.20 |
73351手 |
39317万 |
1.33 |
2.47% |
2021-03-12 |
54.46 |
55.09 |
51.58 |
53.87 |
63494手 |
33751万 |
-0.45 |
-0.83% |
2021-03-05 |
53.50 |
55.49 |
52.16 |
54.32 |
71804手 |
38590万 |
1.20 |
2.26% |
2021-02-26 |
57.62 |
59.03 |
52.26 |
53.12 |
79463手 |
43826万 |
-5.47 |
-9.34% |
2021-02-19 |
57.94 |
59.10 |
57.30 |
58.59 |
34300手 |
19945万 |
0.70 |
1.21% |
2021-02-10 |
55.91 |
58.57 |
55.66 |
57.89 |
55524手 |
31695万 |
1.98 |
3.54% |
2021-02-05 |
52.50 |
58.49 |
51.30 |
55.91 |
118089手 |
66100万 |
3.61 |
6.90% |
2021-01-29 |
56.80 |
57.59 |
52.20 |
52.30 |
83773手 |
46017万 |
-4.16 |
-7.37% |
2021-01-22 |
58.43 |
59.49 |
55.75 |
56.46 |
78503手 |
45077万 |
-2.24 |
-3.82% |
2021-01-15 |
58.47 |
59.40 |
55.66 |
58.70 |
71377手 |
40966万 |
0.55 |
0.95% |
2021-01-08 |
63.84 |
64.80 |
55.60 |
58.15 |
119746手 |
73069万 |
-7.45 |
-11.36% |
2020-12-31 |
60.84 |
65.62 |
60.42 |
65.60 |
76691手 |
48592万 |
4.60 |
7.54% |
2020-12-25 |
66.51 |
66.70 |
60.58 |
61.00 |
113992手 |
70898万 |
-5.73 |
-8.59% |
2020-12-18 |
64.50 |
67.58 |
64.25 |
66.73 |
103022手 |
68246万 |
1.98 |
3.06% |
2020-12-11 |
65.35 |
66.23 |
62.77 |
64.75 |
79623手 |
51487万 |
0.11 |
0.17% |
2020-12-04 |
63.92 |
65.65 |
61.81 |
64.64 |
60210手 |
38629万 |
0.66 |
1.03% |
2020-11-27 |
61.63 |
65.90 |
61.09 |
63.98 |
96968手 |
61668万 |
2.59 |
4.22% |
2020-11-20 |
63.19 |
64.49 |
60.89 |
61.39 |
54099手 |
33424万 |
-1.68 |
-2.66% |
2020-11-13 |
63.15 |
65.49 |
60.62 |
63.07 |
91068手 |
57811万 |
0.05 |
0.08% |
2020-11-06 |
66.35 |
68.35 |
62.61 |
63.02 |
108577手 |
71461万 |
-3.47 |
-5.22% |
2020-10-30 |
66.10 |
67.94 |
63.74 |
66.49 |
78309手 |
51603万 |
0.49 |
0.74% |
2020-10-23 |
65.21 |
67.59 |
64.10 |
66.00 |
64879手 |
42469万 |
0.82 |
1.26% |
2020-10-16 |
67.09 |
69.99 |
63.90 |
65.18 |
89306手 |
59816万 |
-1.91 |
-2.85% |
2020-10-09 |
66.98 |
67.56 |
65.70 |
67.09 |
18888手 |
12614万 |
1.41 |
2.15% |
2020-09-30 |
69.00 |
69.00 |
64.88 |
65.68 |
47641手 |
31717万 |
-2.82 |
-4.12% |
2020-09-25 |
70.50 |
71.80 |
67.80 |
68.50 |
98398手 |
68352万 |
-1.70 |
-2.42% |
2020-09-18 |
71.25 |
72.49 |
66.91 |
70.20 |
119430手 |
82509万 |
-0.66 |
-0.93% |
2020-09-11 |
77.62 |
78.29 |
69.00 |
70.86 |
93105手 |
68056万 |
-6.93 |
-8.91% |
2020-09-04 |
81.95 |
81.95 |
76.40 |
77.79 |
107418手 |
84365万 |
-3.88 |
-4.75% |
2020-08-28 |
85.00 |
85.01 |
77.51 |
81.67 |
133496手 |
108508万 |
-3.34 |
-3.93% |
2020-08-21 |
75.58 |
85.18 |
74.11 |
85.01 |
245640手 |
199053万 |
9.52 |
12.61% |
2020-08-14 |
77.60 |
82.00 |
72.61 |
75.49 |
121218手 |
93618万 |
-3.11 |
-3.96% |
2020-08-07 |
77.00 |
80.11 |
75.50 |
78.60 |
143072手 |
111409万 |
1.80 |
2.34% |
2020-07-31 |
80.50 |
81.03 |
74.76 |
76.80 |
161031手 |
123440万 |
-4.75 |
-5.83% |
2020-07-24 |
81.16 |
87.20 |
79.01 |
81.55 |
168672手 |
139846万 |
0.50 |
0.62% |
2020-07-17 |
79.69 |
90.66 |
79.00 |
81.05 |
292605手 |
248933万 |
0.43 |
0.53% |
2020-07-10 |
74.25 |
85.01 |
73.17 |
80.62 |
330272手 |
258763万 |
6.02 |
8.07% |
2020-07-03 |
76.50 |
79.08 |
73.41 |
74.60 |
151471手 |
115726万 |
-2.38 |
-3.09% |
2020-06-24 |
74.12 |
77.90 |
72.72 |
76.98 |
121987手 |
91556万 |
2.09 |
2.79% |
2020-06-19 |
66.70 |
76.35 |
66.70 |
74.89 |
161469手 |
116420万 |
8.26 |
12.40% |
2020-06-12 |
79.91 |
82.60 |
66.01 |
66.63 |
88873手 |
65464万 |
-13.17 |
-16.50% |
2020-06-05 |
77.51 |
82.71 |
76.51 |
79.80 |
82723手 |
66471万 |
3.00 |
3.91% |
2020-05-29 |
78.62 |
78.76 |
73.91 |
76.80 |
87081手 |
66569万 |
-1.78 |
-2.27% |
2020-05-22 |
80.90 |
86.38 |
78.49 |
78.58 |
113729手 |
94186万 |
-2.75 |
-3.38% |
2020-05-15 |
82.96 |
83.48 |
79.71 |
81.33 |
64757手 |
52812万 |
-1.09 |
-1.32% |
2020-05-08 |
76.99 |
83.66 |
76.50 |
82.42 |
72172手 |
58732万 |
4.81 |
6.20% |
2020-04-30 |
75.41 |
79.98 |
69.00 |
77.61 |
80036手 |
60574万 |
3.02 |
4.05% |
2020-04-24 |
77.68 |
78.16 |
74.46 |
74.59 |
66978手 |
51056万 |
-2.29 |
-2.98% |
2020-04-17 |
74.64 |
79.00 |
72.20 |
76.88 |
87491手 |
66757万 |
2.23 |
2.99% |
2020-04-10 |
74.20 |
78.30 |
73.45 |
74.65 |
92657手 |
69685万 |
1.22 |
1.66% |
2020-04-03 |
72.49 |
74.11 |
65.95 |
73.43 |
139239手 |
97215万 |
-0.42 |
-0.57% |
2020-03-27 |
73.51 |
75.61 |
70.09 |
73.85 |
109070手 |
80195万 |
-1.90 |
-2.51% |
2020-03-20 |
80.00 |
80.63 |
72.70 |
75.75 |
165982手 |
124977万 |
-4.04 |
-5.06% |
2020-03-13 |
90.30 |
90.30 |
75.05 |
79.79 |
181336手 |
150991万 |
-12.16 |
-13.22% |
2020-03-06 |
92.55 |
100.80 |
90.16 |
91.95 |
196131手 |
185297万 |
1.08 |
1.19% |
2020-02-28 |
98.68 |
102.85 |
89.00 |
90.87 |
294036手 |
279474万 |
-7.88 |
-7.98% |
2020-02-21 |
90.00 |
103.20 |
89.89 |
98.75 |
368130手 |
358719万 |
11.08 |
12.64% |
2020-02-14 |
77.20 |
87.67 |
74.74 |
87.67 |
177633手 |
143056万 |
10.41 |
13.47% |