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 |
25.90 |
26.57 |
25.53 |
26.24 |
25668手 |
6696万 |
0.29 |
1.12% |
2022-06-17 |
25.42 |
26.10 |
24.56 |
25.95 |
32337手 |
8255万 |
0.42 |
1.65% |
2022-06-10 |
26.60 |
27.17 |
25.00 |
25.53 |
37187手 |
9767万 |
-1.05 |
-3.95% |
2022-06-02 |
25.33 |
26.59 |
25.03 |
26.58 |
27278手 |
7041万 |
1.40 |
5.56% |
2022-05-27 |
26.08 |
26.22 |
24.20 |
25.18 |
36095手 |
9096万 |
-0.91 |
-3.49% |
2022-05-20 |
25.28 |
27.21 |
24.69 |
26.09 |
39332手 |
10148万 |
0.81 |
3.20% |
2022-05-13 |
24.28 |
26.72 |
24.28 |
25.28 |
43994手 |
11212万 |
0.82 |
3.35% |
2022-05-06 |
23.88 |
24.62 |
23.59 |
24.46 |
15556手 |
3778万 |
0.59 |
2.47% |
2022-04-29 |
25.50 |
25.85 |
21.99 |
23.87 |
42077手 |
9884万 |
-1.99 |
-7.70% |
2022-04-22 |
26.80 |
27.69 |
25.70 |
25.86 |
23604手 |
6320万 |
-1.12 |
-4.15% |
2022-04-15 |
28.98 |
29.32 |
26.88 |
26.98 |
30218手 |
8404万 |
-1.74 |
-6.06% |
2022-04-08 |
30.19 |
30.55 |
28.60 |
28.72 |
23600手 |
6984万 |
-1.47 |
-4.87% |
2022-04-01 |
30.21 |
30.58 |
28.55 |
30.19 |
46238手 |
13579万 |
-0.05 |
-0.17% |
2022-03-25 |
29.65 |
31.70 |
29.38 |
30.24 |
60459手 |
18684万 |
0.75 |
2.54% |
2022-03-18 |
30.28 |
30.28 |
27.22 |
29.49 |
41235手 |
11981万 |
-0.85 |
-2.80% |
2022-03-11 |
32.20 |
32.20 |
28.22 |
30.34 |
46511手 |
14108万 |
-1.70 |
-5.31% |
2022-03-04 |
31.90 |
32.75 |
31.30 |
32.04 |
41281手 |
13227万 |
-0.04 |
-0.12% |
2022-02-25 |
31.87 |
33.48 |
31.00 |
32.08 |
68299手 |
21973万 |
0.39 |
1.23% |
2022-02-18 |
30.85 |
32.49 |
30.50 |
31.69 |
44573手 |
14042万 |
0.84 |
2.72% |
2022-02-11 |
30.83 |
32.25 |
30.83 |
30.85 |
51333手 |
16195万 |
0.14 |
0.46% |
2022-01-28 |
35.40 |
36.38 |
30.00 |
30.71 |
123435手 |
40499万 |
-4.69 |
-13.25% |
2022-01-21 |
33.48 |
39.80 |
33.48 |
35.40 |
231363手 |
83957万 |
1.92 |
5.74% |
2022-01-14 |
33.01 |
34.85 |
32.68 |
33.48 |
59517手 |
20201万 |
0.38 |
1.15% |
2022-01-07 |
34.26 |
34.80 |
33.08 |
33.10 |
52087手 |
17743万 |
-1.32 |
-3.83% |
2021-12-31 |
32.80 |
34.97 |
32.30 |
34.42 |
93938手 |
32130万 |
1.72 |
5.26% |
2021-12-24 |
33.62 |
33.96 |
32.58 |
32.70 |
60202手 |
20020万 |
-0.66 |
-1.98% |
2021-12-17 |
32.62 |
33.89 |
32.50 |
33.36 |
67051手 |
22321万 |
0.57 |
1.74% |
2021-12-10 |
34.20 |
34.39 |
32.01 |
32.79 |
68075手 |
22345万 |
-1.64 |
-4.76% |
2021-12-03 |
33.66 |
35.41 |
33.51 |
34.43 |
92210手 |
32024万 |
0.24 |
0.70% |
2021-11-26 |
34.59 |
35.36 |
34.10 |
34.19 |
88255手 |
30651万 |
-0.16 |
-0.47% |
2021-11-19 |
34.02 |
36.20 |
33.57 |
34.35 |
153001手 |
53287万 |
0.16 |
0.47% |
2021-11-12 |
31.60 |
35.18 |
31.18 |
34.19 |
107935手 |
35804万 |
2.74 |
8.71% |
2021-11-05 |
30.07 |
31.51 |
30.07 |
31.45 |
41970手 |
13038万 |
0.88 |
2.88% |
2021-10-29 |
30.81 |
32.36 |
29.88 |
30.57 |
44428手 |
13780万 |
-0.34 |
-1.10% |
2021-10-22 |
32.62 |
32.82 |
30.86 |
30.91 |
36819手 |
11707万 |
-1.71 |
-5.24% |
2021-10-15 |
32.77 |
33.15 |
32.04 |
32.62 |
32501手 |
10614万 |
-0.10 |
-0.31% |
2021-10-08 |
32.61 |
32.83 |
32.42 |
32.72 |
6884手 |
2250万 |
0.37 |
1.14% |
2021-09-30 |
33.12 |
33.32 |
31.88 |
32.35 |
40501手 |
13201万 |
-1.33 |
-3.95% |
2021-09-24 |
32.63 |
35.50 |
32.44 |
33.68 |
44701手 |
15137万 |
0.73 |
2.21% |
2021-09-17 |
35.17 |
35.47 |
32.70 |
32.95 |
82097手 |
27882万 |
-2.10 |
-5.99% |
2021-09-10 |
35.35 |
36.16 |
34.82 |
35.05 |
88793手 |
31498万 |
-0.30 |
-0.85% |
2021-09-03 |
35.65 |
36.75 |
33.62 |
35.35 |
144488手 |
51074万 |
-0.27 |
-0.76% |
2021-08-27 |
34.87 |
38.70 |
34.87 |
35.62 |
156898手 |
58382万 |
0.89 |
2.56% |
2021-08-20 |
37.23 |
38.74 |
34.62 |
34.73 |
118579手 |
44175万 |
-2.37 |
-6.39% |
2021-08-13 |
36.20 |
38.08 |
35.70 |
37.10 |
92624手 |
34362万 |
0.90 |
2.49% |
2021-08-06 |
34.91 |
37.69 |
34.61 |
36.20 |
74099手 |
26688万 |
1.29 |
3.69% |
2021-07-30 |
36.11 |
36.65 |
33.00 |
34.91 |
53652手 |
18741万 |
-1.29 |
-3.56% |
2021-07-23 |
38.05 |
38.35 |
36.10 |
36.20 |
80831手 |
30084万 |
-2.07 |
-5.41% |
2021-07-16 |
37.52 |
40.15 |
36.81 |
38.27 |
117987手 |
45143万 |
0.57 |
1.51% |
2021-07-09 |
35.02 |
39.25 |
35.02 |
37.70 |
106440手 |
39835万 |
2.49 |
7.07% |
2021-07-02 |
36.76 |
37.25 |
35.21 |
35.21 |
62714手 |
22848万 |
-1.44 |
-3.93% |
2021-06-25 |
35.43 |
41.79 |
35.31 |
36.65 |
133935手 |
50715万 |
1.32 |
3.74% |
2021-06-18 |
35.46 |
35.48 |
34.02 |
35.33 |
35137手 |
12226万 |
-0.27 |
-0.76% |
2021-06-11 |
34.94 |
36.30 |
34.80 |
35.60 |
50912手 |
18075万 |
0.40 |
1.14% |
2021-06-04 |
35.51 |
36.57 |
35.08 |
35.20 |
55711手 |
19940万 |
-0.99 |
-2.74% |
2021-05-28 |
34.47 |
37.65 |
34.01 |
36.19 |
67412手 |
24029万 |
1.75 |
5.08% |
2021-05-21 |
35.20 |
35.20 |
33.46 |
34.44 |
43977手 |
15083万 |
-0.38 |
-1.09% |
2021-05-14 |
33.71 |
34.99 |
33.38 |
34.82 |
39902手 |
13651万 |
1.14 |
3.38% |
2021-05-07 |
33.50 |
34.28 |
33.38 |
33.68 |
13872手 |
4701万 |
0.10 |
0.30% |
2021-04-30 |
36.96 |
37.40 |
33.10 |
33.58 |
62065手 |
21982万 |
-3.37 |
-9.12% |
2021-04-23 |
38.20 |
38.98 |
36.80 |
36.95 |
65188手 |
24711万 |
-0.98 |
-2.58% |
2021-04-16 |
42.00 |
42.35 |
37.25 |
37.93 |
97001手 |
37841万 |
-3.95 |
-9.43% |
2021-04-09 |
39.26 |
42.18 |
39.01 |
41.88 |
127126手 |
52251万 |
2.59 |
6.59% |
2021-04-02 |
41.05 |
42.48 |
39.29 |
39.29 |
160005手 |
65046万 |
-0.99 |
-2.46% |
2021-03-26 |
41.51 |
43.80 |
39.51 |
40.28 |
199016手 |
82570万 |
-0.71 |
-1.73% |
2021-03-19 |
37.71 |
43.00 |
37.20 |
40.99 |
199482手 |
80211万 |
3.35 |
8.90% |
2021-03-12 |
39.94 |
41.29 |
36.01 |
37.64 |
115864手 |
44280万 |
-2.35 |
-5.88% |
2021-03-05 |
35.41 |
43.50 |
35.10 |
39.99 |
200558手 |
78448万 |
2.17 |
5.74% |
2021-02-26 |
37.99 |
39.29 |
36.79 |
37.82 |
81642手 |
30984万 |
-0.11 |
-0.29% |
2021-02-19 |
36.50 |
37.94 |
36.50 |
37.93 |
26654手 |
9980万 |
2.21 |
6.19% |
2021-02-10 |
35.41 |
36.59 |
34.77 |
35.72 |
31270手 |
11159万 |
0.39 |
1.10% |
2021-02-05 |
38.42 |
40.46 |
35.05 |
35.33 |
88939手 |
34158万 |
-3.09 |
-8.04% |
2021-01-29 |
39.15 |
40.96 |
37.10 |
38.42 |
101737手 |
39618万 |
-0.58 |
-1.49% |
2021-01-22 |
41.36 |
42.67 |
38.90 |
39.00 |
123775手 |
50500万 |
-2.85 |
-6.81% |
2021-01-15 |
39.01 |
41.97 |
34.56 |
41.85 |
126790手 |
47985万 |
2.76 |
7.06% |
2021-01-08 |
39.77 |
44.40 |
38.40 |
39.09 |
124938手 |
52027万 |
-0.73 |
-1.83% |
2020-12-31 |
42.31 |
42.93 |
38.10 |
39.82 |
77960手 |
30998万 |
-2.56 |
-6.04% |
2020-12-25 |
41.12 |
43.19 |
40.51 |
42.38 |
88005手 |
36789万 |
1.24 |
3.01% |
2020-12-18 |
43.08 |
44.26 |
40.51 |
41.14 |
71652手 |
30237万 |
-2.45 |
-5.62% |
2020-12-11 |
46.52 |
46.52 |
42.69 |
43.59 |
103653手 |
46244万 |
-2.93 |
-6.30% |
2020-12-04 |
46.34 |
47.86 |
45.89 |
46.52 |
48918手 |
22947万 |
0.49 |
1.06% |
2020-11-27 |
48.79 |
48.79 |
45.71 |
46.03 |
89856手 |
42267万 |
-2.52 |
-5.19% |
2020-11-20 |
49.03 |
50.66 |
47.79 |
48.55 |
103811手 |
50927万 |
-0.35 |
-0.72% |
2020-11-13 |
52.40 |
53.85 |
47.76 |
48.90 |
142105手 |
73193万 |
-3.08 |
-5.92% |
2020-11-06 |
52.02 |
55.43 |
50.52 |
51.98 |
185085手 |
98257万 |
-1.02 |
-1.93% |
2020-10-30 |
55.95 |
62.47 |
52.44 |
53.00 |
364001手 |
212476万 |
-3.30 |
-5.86% |
2020-10-23 |
58.00 |
61.98 |
53.53 |
56.30 |
358857手 |
208677万 |
-0.22 |
-0.39% |
2020-10-16 |
53.98 |
60.56 |
53.52 |
56.52 |
368214手 |
208767万 |
3.01 |
5.62% |
2020-10-09 |
51.59 |
54.19 |
50.59 |
53.51 |
50617手 |
26710万 |
3.01 |
5.96% |
2020-09-30 |
54.09 |
54.87 |
50.18 |
50.50 |
164184手 |
85881万 |
-3.93 |
-7.22% |
2020-09-25 |
58.02 |
62.00 |
52.70 |
54.43 |
421368手 |
239852万 |
-5.94 |
-9.84% |
2020-09-18 |
44.79 |
66.30 |
44.16 |
60.37 |
541784手 |
300721万 |
15.60 |
34.84% |
2020-09-11 |
51.66 |
52.35 |
40.50 |
44.77 |
249997手 |
118283万 |
-7.43 |
-14.23% |
2020-09-04 |
58.80 |
59.88 |
49.52 |
52.20 |
357156手 |
197858万 |
-7.15 |
-12.05% |
2020-08-28 |
70.00 |
93.60 |
55.55 |
59.35 |
837563手 |
610921万 |
30.73 |
90.52% |