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 |
20.40 |
21.11 |
19.73 |
20.43 |
68959手 |
14078万 |
-0.16 |
-0.78% |
2022-06-17 |
19.93 |
21.62 |
18.86 |
20.59 |
144155手 |
29286万 |
0.54 |
2.69% |
2022-06-10 |
20.08 |
20.99 |
19.68 |
20.05 |
110618手 |
22362万 |
-0.25 |
-1.23% |
2022-06-02 |
20.65 |
22.27 |
19.56 |
20.30 |
222381手 |
46144万 |
0.02 |
0.10% |
2022-05-27 |
19.63 |
22.18 |
17.98 |
20.28 |
164772手 |
32489万 |
1.30 |
6.85% |
2022-05-20 |
18.56 |
19.15 |
18.26 |
18.98 |
55012手 |
10308万 |
0.42 |
2.26% |
2022-05-13 |
17.88 |
19.21 |
17.87 |
18.56 |
50601手 |
9387万 |
0.68 |
3.80% |
2022-05-06 |
18.10 |
18.54 |
17.64 |
17.88 |
19125手 |
3467万 |
-0.21 |
-1.16% |
2022-04-29 |
19.12 |
19.36 |
17.02 |
18.09 |
81111手 |
14536万 |
-1.28 |
-6.61% |
2022-04-22 |
20.70 |
21.45 |
19.35 |
19.37 |
63145手 |
12869万 |
-1.37 |
-6.61% |
2022-04-15 |
23.21 |
23.29 |
20.69 |
20.74 |
55077手 |
12086万 |
-2.52 |
-10.83% |
2022-04-08 |
24.08 |
25.20 |
23.00 |
23.26 |
53509手 |
13035万 |
-0.86 |
-3.57% |
2022-04-01 |
24.20 |
24.95 |
22.60 |
24.12 |
74132手 |
17879万 |
-0.17 |
-0.70% |
2022-03-25 |
24.60 |
25.49 |
24.11 |
24.29 |
45656手 |
11261万 |
-0.31 |
-1.26% |
2022-03-18 |
25.65 |
25.74 |
22.88 |
24.60 |
65042手 |
15709万 |
-1.21 |
-4.69% |
2022-03-11 |
26.70 |
26.91 |
23.20 |
25.81 |
104004手 |
26147万 |
-1.10 |
-4.09% |
2022-03-04 |
27.68 |
27.68 |
26.41 |
26.91 |
48076手 |
12894万 |
-0.26 |
-0.96% |
2022-02-25 |
28.35 |
28.88 |
26.39 |
27.17 |
51777手 |
14385万 |
-1.00 |
-3.55% |
2022-02-18 |
28.10 |
28.56 |
27.42 |
28.17 |
61449手 |
17218万 |
-0.36 |
-1.26% |
2022-02-11 |
27.03 |
29.72 |
26.11 |
28.53 |
113427手 |
31509万 |
1.82 |
6.81% |
2022-01-28 |
29.68 |
29.81 |
26.18 |
26.71 |
118874手 |
32692万 |
-2.95 |
-9.95% |
2022-01-21 |
31.53 |
32.53 |
29.19 |
29.66 |
133180手 |
40928万 |
-1.69 |
-5.39% |
2022-01-14 |
33.50 |
33.50 |
31.13 |
31.35 |
99393手 |
32071万 |
-2.08 |
-6.22% |
2022-01-07 |
30.33 |
35.48 |
29.90 |
33.43 |
291049手 |
98162万 |
3.81 |
12.86% |
2021-12-31 |
29.50 |
29.80 |
28.41 |
29.62 |
98996手 |
28900万 |
0.03 |
0.10% |
2021-12-24 |
28.96 |
31.18 |
28.17 |
29.59 |
152743手 |
45360万 |
0.60 |
2.07% |
2021-12-17 |
28.80 |
30.25 |
28.30 |
28.99 |
212219手 |
62092万 |
0.24 |
0.83% |
2021-12-10 |
27.04 |
29.40 |
26.29 |
28.75 |
137769手 |
37959万 |
1.80 |
6.68% |
2021-12-03 |
26.78 |
27.55 |
26.28 |
26.95 |
72015手 |
19352万 |
-0.34 |
-1.25% |
2021-11-26 |
26.55 |
28.18 |
26.43 |
27.29 |
89034手 |
24284万 |
0.67 |
2.52% |
2021-11-19 |
27.13 |
28.47 |
26.19 |
26.62 |
105969手 |
28814万 |
-0.79 |
-2.88% |
2021-11-12 |
26.67 |
28.55 |
26.06 |
27.41 |
74878手 |
20121万 |
0.80 |
3.01% |
2021-11-05 |
29.00 |
29.01 |
25.71 |
26.61 |
137272手 |
36788万 |
-2.37 |
-8.18% |
2021-10-29 |
33.00 |
33.10 |
28.64 |
28.98 |
49214手 |
15018万 |
-4.22 |
-12.71% |
2021-10-22 |
34.20 |
34.32 |
32.44 |
33.20 |
19915手 |
6616万 |
-1.31 |
-3.80% |
2021-10-15 |
33.48 |
35.46 |
33.00 |
34.51 |
30561手 |
10467万 |
0.86 |
2.56% |
2021-10-08 |
33.68 |
33.90 |
32.88 |
33.65 |
5163手 |
1731万 |
0.20 |
0.60% |
2021-09-30 |
32.30 |
33.91 |
31.54 |
33.45 |
18375手 |
6012万 |
1.17 |
3.62% |
2021-09-24 |
33.00 |
33.95 |
32.00 |
32.28 |
11610手 |
3802万 |
-1.00 |
-3.00% |
2021-09-17 |
34.10 |
36.00 |
32.41 |
33.28 |
50010手 |
16943万 |
-0.96 |
-2.80% |
2021-09-10 |
35.64 |
36.79 |
34.02 |
34.24 |
61635手 |
21634万 |
-1.41 |
-3.96% |
2021-09-03 |
32.60 |
36.43 |
29.89 |
35.65 |
143876手 |
48225万 |
3.05 |
9.36% |
2021-08-27 |
29.56 |
33.78 |
29.52 |
32.60 |
74197手 |
23644万 |
2.87 |
9.65% |
2021-08-20 |
30.85 |
30.97 |
29.60 |
29.73 |
41219手 |
12454万 |
-1.09 |
-3.54% |
2021-08-13 |
29.90 |
31.80 |
29.65 |
30.82 |
52717手 |
16276万 |
0.82 |
2.73% |
2021-08-06 |
30.74 |
32.98 |
29.69 |
30.00 |
65743手 |
20458万 |
-0.73 |
-2.38% |
2021-07-30 |
34.10 |
34.32 |
30.32 |
30.73 |
47328手 |
15060万 |
-3.37 |
-9.88% |
2021-07-23 |
35.80 |
35.85 |
33.92 |
34.10 |
25050手 |
8734万 |
-1.34 |
-3.78% |
2021-07-16 |
35.72 |
37.50 |
35.31 |
35.44 |
36788手 |
13351万 |
-0.18 |
-0.51% |
2021-07-09 |
36.20 |
36.64 |
34.89 |
35.62 |
35112手 |
12574万 |
-0.59 |
-1.63% |
2021-07-02 |
36.73 |
39.35 |
36.20 |
36.21 |
69661手 |
26040万 |
-0.35 |
-0.96% |
2021-06-25 |
37.80 |
38.38 |
36.43 |
36.56 |
38563手 |
14427万 |
-1.02 |
-2.71% |
2021-06-18 |
39.09 |
39.09 |
36.85 |
37.58 |
25250手 |
9482万 |
-1.40 |
-3.59% |
2021-06-11 |
39.65 |
40.44 |
38.51 |
38.98 |
25428手 |
10065万 |
-1.07 |
-2.67% |
2021-06-04 |
41.30 |
41.60 |
39.90 |
40.05 |
32891手 |
13384万 |
-1.20 |
-2.91% |
2021-05-28 |
41.55 |
43.18 |
40.80 |
41.25 |
31705手 |
13330万 |
-0.10 |
-0.24% |
2021-05-21 |
43.10 |
43.87 |
41.22 |
41.35 |
24325手 |
10314万 |
-2.13 |
-4.90% |
2021-05-14 |
40.70 |
45.45 |
39.81 |
43.48 |
60132手 |
25861万 |
2.48 |
6.05% |
2021-05-07 |
42.32 |
42.40 |
40.60 |
41.00 |
17694手 |
7296万 |
-0.82 |
-1.96% |
2021-04-30 |
44.01 |
44.01 |
40.10 |
41.82 |
78226手 |
32826万 |
-1.93 |
-4.41% |
2021-04-23 |
42.51 |
44.90 |
42.04 |
43.75 |
60190手 |
26100万 |
0.83 |
1.93% |
2021-04-16 |
42.88 |
44.36 |
41.30 |
42.92 |
55146手 |
23627万 |
-0.02 |
-0.05% |
2021-04-09 |
43.30 |
44.64 |
41.95 |
42.94 |
43265手 |
18646万 |
-0.66 |
-1.51% |
2021-04-02 |
43.80 |
46.00 |
43.10 |
43.60 |
92098手 |
41149万 |
-0.67 |
-1.51% |
2021-03-26 |
37.00 |
44.55 |
36.68 |
44.27 |
114423手 |
47136万 |
7.22 |
19.49% |
2021-03-19 |
36.15 |
37.54 |
34.30 |
37.05 |
46229手 |
16620万 |
0.92 |
2.55% |
2021-03-12 |
38.64 |
39.42 |
35.68 |
36.13 |
61064手 |
22479万 |
-2.37 |
-6.16% |
2021-03-05 |
40.91 |
42.32 |
37.95 |
38.50 |
51389手 |
20394万 |
-2.05 |
-5.05% |
2021-02-26 |
44.20 |
44.69 |
40.43 |
40.55 |
38175手 |
16100万 |
-3.95 |
-8.88% |
2021-02-19 |
42.48 |
44.65 |
41.66 |
44.50 |
23026手 |
9953万 |
2.37 |
5.62% |
2021-02-10 |
39.50 |
42.67 |
37.76 |
42.13 |
36573手 |
14867万 |
3.32 |
8.55% |
2021-02-05 |
38.38 |
42.20 |
37.05 |
38.81 |
76490手 |
29932万 |
0.79 |
2.08% |
2021-01-29 |
38.13 |
39.27 |
37.20 |
38.02 |
47710手 |
18232万 |
-0.49 |
-1.27% |
2021-01-22 |
40.20 |
41.05 |
38.05 |
38.51 |
55340手 |
21876万 |
-1.68 |
-4.18% |
2021-01-15 |
38.99 |
40.55 |
37.30 |
40.19 |
58796手 |
22749万 |
1.37 |
3.53% |
2021-01-08 |
42.23 |
43.10 |
38.40 |
38.82 |
67945手 |
27632万 |
-3.59 |
-8.46% |
2020-12-31 |
41.00 |
43.55 |
40.74 |
42.41 |
35825手 |
15039万 |
1.24 |
3.01% |
2020-12-25 |
44.50 |
44.99 |
41.10 |
41.17 |
41488手 |
17677万 |
-3.45 |
-7.73% |
2020-12-18 |
44.60 |
45.82 |
43.27 |
44.62 |
37031手 |
16441万 |
0.02 |
0.04% |
2020-12-11 |
46.94 |
47.00 |
44.22 |
44.60 |
42177手 |
19199万 |
-2.05 |
-4.39% |
2020-12-04 |
47.00 |
47.44 |
46.10 |
46.65 |
26107手 |
12205万 |
-0.43 |
-0.91% |
2020-11-27 |
50.77 |
51.79 |
46.79 |
47.08 |
54638手 |
27104万 |
-3.10 |
-6.18% |
2020-11-20 |
48.78 |
51.58 |
46.90 |
50.18 |
77246手 |
37714万 |
1.71 |
3.53% |
2020-11-13 |
48.21 |
51.31 |
45.80 |
48.47 |
76515手 |
36823万 |
0.33 |
0.69% |
2020-11-06 |
45.67 |
49.29 |
45.67 |
48.14 |
69000手 |
33180万 |
1.61 |
3.46% |
2020-10-30 |
41.99 |
48.45 |
41.08 |
46.53 |
61850手 |
28017万 |
4.52 |
10.76% |
2020-10-23 |
42.28 |
44.84 |
41.91 |
42.01 |
33996手 |
14585万 |
-0.24 |
-0.57% |
2020-10-16 |
44.01 |
45.38 |
42.05 |
42.25 |
31304手 |
13742万 |
-1.75 |
-3.98% |
2020-10-09 |
45.39 |
45.48 |
43.60 |
44.00 |
8594手 |
3797万 |
0.00 |
0.00% |
2020-09-30 |
42.82 |
44.68 |
42.16 |
44.00 |
16186手 |
7017万 |
1.20 |
2.80% |
2020-09-25 |
44.47 |
44.87 |
42.39 |
42.80 |
32116手 |
13969万 |
-1.60 |
-3.60% |
2020-09-18 |
45.55 |
46.69 |
43.35 |
44.40 |
34005手 |
15279万 |
-1.05 |
-2.31% |
2020-09-11 |
48.36 |
48.80 |
44.61 |
45.45 |
66706手 |
31247万 |
-3.23 |
-6.63% |
2020-09-04 |
47.15 |
48.98 |
46.01 |
48.68 |
75349手 |
35729万 |
1.98 |
4.24% |
2020-08-28 |
42.99 |
46.99 |
41.82 |
46.70 |
56957手 |
25275万 |
3.92 |
9.16% |
2020-08-21 |
43.20 |
44.62 |
41.77 |
42.78 |
40995手 |
17689万 |
-0.57 |
-1.31% |
2020-08-14 |
42.90 |
43.64 |
40.67 |
43.35 |
30318手 |
12906万 |
0.35 |
0.81% |
2020-08-07 |
44.85 |
46.80 |
42.96 |
43.00 |
39330手 |
17648万 |
-1.82 |
-4.06% |
2020-07-31 |
44.61 |
45.77 |
43.23 |
44.82 |
30405手 |
13507万 |
0.21 |
0.47% |
2020-07-24 |
49.80 |
49.99 |
44.57 |
44.61 |
53939手 |
25948万 |
-5.19 |
-10.42% |
2020-07-17 |
50.15 |
54.79 |
48.80 |
49.80 |
119314手 |
60651万 |
-0.13 |
-0.26% |
2020-07-10 |
48.90 |
51.40 |
47.70 |
49.93 |
116560手 |
57188万 |
1.13 |
2.32% |
2020-07-03 |
49.40 |
49.90 |
47.65 |
48.80 |
48198手 |
23425万 |
-0.85 |
-1.71% |
2020-06-24 |
51.00 |
52.57 |
49.05 |
49.65 |
31333手 |
15788万 |
-1.55 |
-3.03% |
2020-06-19 |
49.50 |
53.33 |
49.04 |
51.20 |
58657手 |
29658万 |
1.91 |
3.88% |
2020-06-12 |
45.91 |
50.00 |
44.82 |
49.29 |
33173手 |
15687万 |
3.19 |
6.92% |
2020-06-05 |
45.88 |
47.76 |
45.34 |
46.10 |
23818手 |
11079万 |
0.10 |
0.22% |
2020-05-29 |
42.40 |
46.20 |
41.52 |
46.00 |
25894手 |
11445万 |
3.50 |
8.23% |
2020-05-22 |
44.12 |
44.27 |
41.21 |
42.50 |
23650手 |
10173万 |
-1.86 |
-4.19% |
2020-05-15 |
45.75 |
46.09 |
43.58 |
44.36 |
29294手 |
13071万 |
-0.96 |
-2.12% |
2020-05-08 |
45.78 |
46.19 |
44.53 |
45.32 |
12832手 |
5820万 |
-0.48 |
-1.05% |
2020-04-30 |
43.87 |
46.35 |
42.02 |
45.80 |
20124手 |
9047万 |
1.61 |
3.64% |
2020-04-24 |
43.31 |
46.00 |
42.97 |
44.19 |
24899手 |
11070万 |
1.08 |
2.50% |
2020-04-17 |
41.05 |
43.50 |
39.70 |
43.11 |
19807手 |
8366万 |
2.06 |
5.02% |
2020-04-10 |
40.57 |
42.45 |
40.57 |
41.05 |
21683手 |
8978万 |
0.91 |
2.27% |
2020-04-03 |
40.60 |
41.45 |
38.00 |
40.14 |
31808手 |
12694万 |
-1.36 |
-3.28% |
2020-03-27 |
38.50 |
41.78 |
36.65 |
41.50 |
60881手 |
23623万 |
2.43 |
6.22% |
2020-03-20 |
43.50 |
43.69 |
38.41 |
39.07 |
61517手 |
24839万 |
-4.15 |
-9.60% |
2020-03-13 |
46.90 |
46.99 |
42.80 |
43.22 |
52229手 |
23430万 |
-3.78 |
-8.04% |
2020-03-06 |
44.31 |
47.48 |
43.80 |
47.00 |
60240手 |
27304万 |
2.62 |
5.90% |
2020-02-28 |
47.00 |
48.29 |
43.50 |
44.38 |
76700手 |
35595万 |
-3.02 |
-6.37% |
2020-02-21 |
46.45 |
49.80 |
46.17 |
47.40 |
75930手 |
36274万 |
0.79 |
1.70% |
2020-02-14 |
47.30 |
49.35 |
46.10 |
46.61 |
47637手 |
22761万 |
-0.83 |
-1.75% |
2020-02-07 |
43.82 |
47.56 |
42.24 |
47.44 |
84291手 |
38573万 |
-1.25 |
-2.57% |
2020-01-23 |
52.91 |
53.79 |
47.04 |
48.69 |
57960手 |
29542万 |
-3.84 |
-7.31% |
2020-01-17 |
50.38 |
53.89 |
49.70 |
52.53 |
94045手 |
49002万 |
2.30 |
4.58% |
2020-01-10 |
49.98 |
51.17 |
48.71 |
50.23 |
71282手 |
35460万 |
-0.78 |
-1.53% |
2020-01-03 |
51.47 |
52.85 |
50.29 |
51.01 |
30420手 |
15590万 |
0.01 |
0.02% |
2019-12-31 |
49.33 |
51.30 |
48.06 |
51.00 |
29775手 |
14945万 |
1.65 |
3.34% |
2019-12-27 |
47.58 |
49.77 |
45.70 |
49.35 |
82303手 |
39527万 |
1.54 |
3.22% |
2019-12-20 |
49.41 |
49.89 |
47.51 |
47.81 |
53461手 |
25911万 |
-1.44 |
-2.92% |
2019-12-13 |
47.80 |
49.70 |
47.20 |
49.25 |
46499手 |
22543万 |
1.55 |
3.25% |
2019-12-06 |
45.41 |
48.16 |
43.88 |
47.70 |
58222手 |
26674万 |
1.90 |
4.15% |
2019-11-29 |
46.97 |
48.47 |
44.70 |
45.80 |
51452手 |
24021万 |
-1.34 |
-2.84% |
2019-11-22 |
46.45 |
49.69 |
45.92 |
47.14 |
84919手 |
40834万 |
0.65 |
1.40% |
2019-11-15 |
50.00 |
50.45 |
45.50 |
46.49 |
136621手 |
65861万 |
-4.17 |
-8.23% |
2019-11-08 |
50.93 |
55.27 |
50.51 |
50.66 |
155731手 |
81373万 |
-0.34 |
-0.67% |
2019-11-01 |
47.19 |
51.18 |
47.19 |
51.00 |
147326手 |
72682万 |
3.89 |
8.26% |
2019-10-25 |
47.54 |
48.50 |
45.82 |
47.11 |
117197手 |
55157万 |
-0.79 |
-1.65% |
2019-10-18 |
45.86 |
49.28 |
44.31 |
47.90 |
201048手 |
93547万 |
2.60 |
5.74% |
2019-10-11 |
43.28 |
48.48 |
43.18 |
45.30 |
184473手 |
85412万 |
1.58 |
3.61% |
2019-09-30 |
44.80 |
46.56 |
43.60 |
43.72 |
35512手 |
15913万 |
-1.24 |
-2.76% |
2019-09-27 |
41.75 |
45.00 |
40.00 |
44.96 |
172685手 |
73931万 |
2.66 |
6.29% |
2019-09-20 |
42.57 |
44.73 |
41.12 |
42.30 |
139791手 |
59666万 |
0.19 |
0.45% |
2019-09-12 |
42.01 |
45.90 |
41.75 |
42.11 |
169048手 |
73893万 |
0.11 |
0.26% |
2019-09-06 |
40.70 |
44.88 |
40.47 |
42.00 |
238873手 |
101210万 |
1.67 |
4.14% |
2019-08-30 |
36.50 |
42.52 |
36.25 |
40.33 |
254130手 |
101629万 |
3.33 |
9.00% |
2019-08-23 |
37.41 |
39.25 |
36.51 |
37.00 |
232015手 |
87556万 |
-0.06 |
-0.16% |
2019-08-16 |
36.97 |
38.76 |
35.60 |
37.06 |
214066手 |
80095万 |
-0.31 |
-0.83% |
2019-08-09 |
40.65 |
41.30 |
37.21 |
37.37 |
382162手 |
150501万 |
-3.26 |
-8.02% |
2019-08-02 |
43.60 |
44.90 |
39.12 |
40.63 |
506292手 |
209894万 |
-2.14 |
-5.00% |
2019-07-26 |
40.00 |
44.00 |
38.02 |
42.77 |
660976手 |
272184万 |
3.35 |
8.50% |
2019-07-19 |
32.90 |
44.00 |
32.12 |
39.42 |
1026634手 |
407055万 |
4.98 |
14.46% |
2019-07-12 |
23.52 |
34.44 |
23.52 |
34.44 |
37028手 |
12598万 |
13.06 |
61.09% |
2019-07-05 |
17.82 |
21.38 |
17.82 |
21.38 |
482手 |
102万 |
6.53 |
43.97% |