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 |
23.53 |
25.82 |
23.10 |
24.76 |
128657手 |
31934万 |
1.13 |
4.78% |
2022-06-17 |
20.28 |
24.18 |
20.08 |
23.63 |
167336手 |
37670万 |
3.34 |
16.46% |
2022-06-10 |
22.13 |
23.29 |
20.09 |
20.29 |
89975手 |
19332万 |
-1.95 |
-8.77% |
2022-06-02 |
21.29 |
22.80 |
20.93 |
22.24 |
63472手 |
13950万 |
0.95 |
4.46% |
2022-05-27 |
20.47 |
21.38 |
20.16 |
21.29 |
95143手 |
19746万 |
0.82 |
4.01% |
2022-05-20 |
17.60 |
21.95 |
17.60 |
20.47 |
240625手 |
48264万 |
2.79 |
15.78% |
2022-05-13 |
16.89 |
18.19 |
16.35 |
17.68 |
72285手 |
12476万 |
1.12 |
6.76% |
2022-05-06 |
16.23 |
16.93 |
15.86 |
16.56 |
22901手 |
3797万 |
0.36 |
2.22% |
2022-04-29 |
17.30 |
17.65 |
15.05 |
16.20 |
90385手 |
14623万 |
-2.07 |
-11.33% |
2022-04-22 |
18.66 |
21.80 |
18.25 |
18.27 |
136756手 |
27225万 |
-0.39 |
-2.09% |
2022-04-15 |
19.86 |
19.98 |
18.53 |
18.66 |
40357手 |
7704万 |
-1.28 |
-6.42% |
2022-04-08 |
21.19 |
21.64 |
19.83 |
19.94 |
30918手 |
6414万 |
-1.25 |
-5.90% |
2022-04-01 |
22.31 |
22.42 |
21.05 |
21.19 |
56280手 |
12131万 |
-1.15 |
-5.15% |
2022-03-25 |
22.15 |
22.60 |
21.22 |
22.34 |
63179手 |
13985万 |
0.12 |
0.54% |
2022-03-18 |
23.79 |
23.79 |
20.00 |
22.22 |
132321手 |
28874万 |
-1.78 |
-7.42% |
2022-03-11 |
26.99 |
26.99 |
22.69 |
24.00 |
125691手 |
31005万 |
-2.73 |
-10.21% |
2022-03-04 |
25.26 |
26.76 |
24.62 |
26.73 |
54814手 |
14256万 |
1.51 |
5.99% |
2022-02-25 |
25.62 |
25.95 |
24.61 |
25.22 |
54494手 |
13847万 |
-0.41 |
-1.60% |
2022-02-18 |
25.95 |
26.00 |
25.12 |
25.63 |
40228手 |
10291万 |
-0.29 |
-1.12% |
2022-02-11 |
25.15 |
26.33 |
24.60 |
25.92 |
54292手 |
13909万 |
1.17 |
4.73% |
2022-01-28 |
27.09 |
27.17 |
24.10 |
24.75 |
62616手 |
15950万 |
-2.53 |
-9.27% |
2022-01-21 |
29.94 |
30.13 |
27.01 |
27.28 |
100559手 |
28635万 |
-2.35 |
-7.93% |
2022-01-14 |
29.11 |
31.07 |
28.83 |
29.63 |
168195手 |
50690万 |
0.82 |
2.85% |
2022-01-07 |
28.76 |
30.25 |
28.67 |
28.81 |
132059手 |
38695万 |
0.33 |
1.16% |
2021-12-31 |
27.20 |
28.77 |
27.20 |
28.48 |
68004手 |
19164万 |
1.30 |
4.78% |
2021-12-24 |
28.01 |
28.34 |
26.86 |
27.18 |
61181手 |
16963万 |
-1.05 |
-3.72% |
2021-12-17 |
27.81 |
30.60 |
27.73 |
28.23 |
177406手 |
51204万 |
0.78 |
2.84% |
2021-12-10 |
27.95 |
28.03 |
26.50 |
27.45 |
79757手 |
21717万 |
-0.47 |
-1.68% |
2021-12-03 |
28.45 |
29.12 |
27.81 |
27.92 |
67668手 |
19372万 |
-0.84 |
-2.92% |
2021-11-26 |
27.77 |
29.20 |
27.28 |
28.76 |
79443手 |
22440万 |
1.00 |
3.60% |
2021-11-19 |
27.72 |
28.63 |
27.29 |
27.76 |
68018手 |
19031万 |
0.17 |
0.62% |
2021-11-12 |
26.84 |
27.73 |
26.01 |
27.59 |
48403手 |
13080万 |
0.84 |
3.14% |
2021-11-05 |
27.87 |
27.87 |
26.03 |
26.75 |
60494手 |
16328万 |
-1.03 |
-3.71% |
2021-10-29 |
31.15 |
31.15 |
26.46 |
27.78 |
72560手 |
20264万 |
-2.65 |
-8.71% |
2021-10-22 |
32.40 |
32.40 |
30.40 |
30.43 |
31996手 |
10055万 |
-1.92 |
-5.93% |
2021-10-15 |
33.06 |
33.20 |
31.60 |
32.35 |
24712手 |
8002万 |
-0.50 |
-1.52% |
2021-10-08 |
32.36 |
33.35 |
32.36 |
32.85 |
10762手 |
3553万 |
0.50 |
1.55% |
2021-09-30 |
32.10 |
33.60 |
31.03 |
32.35 |
30694手 |
9878万 |
0.04 |
0.12% |
2021-09-24 |
32.99 |
33.00 |
31.48 |
32.31 |
26170手 |
8442万 |
-1.09 |
-3.26% |
2021-09-17 |
34.55 |
37.38 |
32.20 |
33.40 |
62263手 |
21577万 |
-1.37 |
-3.94% |
2021-09-10 |
34.27 |
35.88 |
33.91 |
34.77 |
52665手 |
18426万 |
0.54 |
1.58% |
2021-09-03 |
38.90 |
40.49 |
33.80 |
34.23 |
117495手 |
42733万 |
-4.76 |
-12.21% |
2021-08-27 |
36.12 |
40.88 |
35.00 |
38.99 |
122348手 |
46913万 |
3.04 |
8.46% |
2021-08-20 |
35.50 |
36.77 |
33.48 |
35.95 |
65551手 |
22943万 |
0.11 |
0.31% |
2021-08-13 |
34.96 |
38.38 |
34.50 |
35.84 |
120531手 |
44442万 |
0.77 |
2.20% |
2021-08-06 |
33.00 |
36.89 |
32.12 |
35.07 |
114761手 |
40097万 |
-0.42 |
-1.18% |
2021-07-30 |
34.71 |
35.85 |
31.15 |
35.49 |
74093手 |
24901万 |
0.55 |
1.57% |
2021-07-23 |
34.60 |
36.79 |
34.38 |
34.94 |
75964手 |
27060万 |
0.27 |
0.78% |
2021-07-16 |
34.72 |
36.37 |
33.95 |
34.67 |
104069手 |
36516万 |
0.17 |
0.49% |
2021-07-09 |
38.49 |
38.93 |
34.40 |
34.50 |
108055手 |
39525万 |
-3.24 |
-8.59% |
2021-07-02 |
39.67 |
42.10 |
37.30 |
37.74 |
115365手 |
45437万 |
-1.59 |
-4.04% |
2021-06-25 |
42.39 |
43.85 |
38.25 |
39.33 |
142250手 |
56815万 |
-3.09 |
-7.28% |
2021-06-18 |
44.23 |
44.23 |
41.00 |
42.42 |
78401手 |
33231万 |
-1.31 |
-3.00% |
2021-06-11 |
47.00 |
52.40 |
43.50 |
43.73 |
189996手 |
91523万 |
-3.23 |
-6.88% |
2021-06-04 |
42.80 |
47.55 |
40.81 |
46.96 |
195496手 |
85921万 |
4.46 |
10.49% |
2021-05-28 |
37.02 |
43.58 |
37.01 |
42.50 |
178212手 |
74414万 |
5.47 |
14.77% |
2021-05-21 |
34.44 |
38.00 |
34.15 |
37.03 |
173719手 |
63597万 |
2.60 |
7.55% |
2021-05-14 |
33.03 |
35.80 |
31.01 |
34.43 |
147029手 |
48882万 |
-15.53 |
-31.09% |
2021-05-07 |
53.15 |
54.30 |
49.53 |
49.96 |
53210手 |
27613万 |
-2.96 |
-5.59% |
2021-04-30 |
46.18 |
53.28 |
45.81 |
52.92 |
155588手 |
77954万 |
6.74 |
14.60% |
2021-04-23 |
46.70 |
48.38 |
45.59 |
46.18 |
59365手 |
27740万 |
-0.82 |
-1.75% |
2021-04-16 |
46.58 |
47.20 |
43.56 |
47.00 |
60488手 |
27474万 |
0.50 |
1.07% |
2021-04-09 |
44.37 |
47.30 |
44.06 |
46.50 |
53835手 |
24711万 |
2.01 |
4.52% |
2021-04-02 |
44.50 |
46.39 |
42.51 |
44.49 |
92006手 |
40741万 |
0.09 |
0.20% |
2021-03-26 |
41.88 |
45.79 |
41.81 |
44.40 |
101688手 |
44291万 |
2.34 |
5.56% |
2021-03-19 |
38.10 |
42.86 |
37.50 |
42.06 |
61485手 |
24896万 |
3.93 |
10.31% |
2021-03-12 |
41.31 |
42.08 |
38.00 |
38.13 |
44932手 |
17842万 |
-2.79 |
-6.82% |
2021-03-05 |
40.43 |
41.91 |
40.00 |
40.92 |
39232手 |
16140万 |
0.49 |
1.21% |
2021-02-26 |
46.50 |
46.98 |
39.70 |
40.43 |
99142手 |
42921万 |
-5.67 |
-12.30% |
2021-02-19 |
44.10 |
46.68 |
44.10 |
46.10 |
38897手 |
17609万 |
2.36 |
5.40% |
2021-02-10 |
44.08 |
45.19 |
42.76 |
43.74 |
68960手 |
30382万 |
-1.70 |
-3.74% |
2021-02-05 |
43.92 |
49.00 |
41.13 |
45.44 |
141031手 |
62838万 |
1.44 |
3.27% |
2021-01-29 |
41.35 |
44.88 |
39.00 |
44.00 |
115853手 |
48969万 |
2.34 |
5.62% |
2021-01-22 |
42.68 |
43.70 |
40.65 |
41.66 |
101293手 |
42549万 |
-1.25 |
-2.91% |
2021-01-15 |
37.49 |
44.17 |
35.31 |
42.91 |
145311手 |
58480万 |
5.62 |
15.07% |
2021-01-08 |
39.96 |
42.39 |
36.18 |
37.29 |
82716手 |
33115万 |
-2.64 |
-6.61% |
2020-12-31 |
40.36 |
40.48 |
38.62 |
39.93 |
42846手 |
16963万 |
-0.51 |
-1.26% |
2020-12-25 |
42.80 |
44.15 |
39.61 |
40.44 |
68863手 |
28830万 |
-2.45 |
-5.71% |
2020-12-18 |
45.20 |
46.26 |
42.80 |
42.89 |
55656手 |
24794万 |
-2.47 |
-5.45% |
2020-12-11 |
48.98 |
50.04 |
44.78 |
45.36 |
98537手 |
47557万 |
-3.59 |
-7.33% |
2020-12-04 |
46.65 |
49.54 |
46.65 |
48.95 |
51074手 |
24594万 |
2.32 |
4.97% |
2020-11-27 |
48.87 |
50.09 |
45.87 |
46.63 |
80124手 |
38503万 |
-2.25 |
-4.60% |
2020-11-20 |
50.06 |
50.85 |
48.42 |
48.88 |
79552手 |
39295万 |
-1.08 |
-2.16% |
2020-11-13 |
53.36 |
54.66 |
48.20 |
49.96 |
175948手 |
91903万 |
-3.12 |
-5.88% |
2020-11-06 |
51.00 |
54.84 |
50.05 |
53.08 |
162923手 |
85564万 |
1.33 |
2.57% |
2020-10-30 |
52.87 |
58.00 |
50.30 |
51.75 |
261102手 |
142304万 |
-1.06 |
-2.01% |
2020-10-23 |
53.50 |
56.00 |
50.48 |
52.81 |
284625手 |
152863万 |
-1.36 |
-2.51% |
2020-10-16 |
48.81 |
54.99 |
48.81 |
54.17 |
251129手 |
130726万 |
5.44 |
11.16% |
2020-10-09 |
46.54 |
49.20 |
46.54 |
48.73 |
36301手 |
17442万 |
2.83 |
6.17% |
2020-09-30 |
52.29 |
52.29 |
45.76 |
45.90 |
119877手 |
58009万 |
-6.78 |
-12.87% |
2020-09-25 |
49.52 |
58.99 |
48.71 |
52.68 |
305573手 |
162578万 |
2.68 |
5.36% |
2020-09-18 |
46.01 |
56.60 |
46.01 |
50.00 |
307589手 |
156988万 |
3.16 |
6.75% |
2020-09-11 |
51.75 |
52.98 |
43.35 |
46.84 |
200769手 |
98092万 |
-6.37 |
-11.97% |
2020-09-04 |
54.00 |
56.30 |
48.52 |
53.21 |
278263手 |
144593万 |
-0.25 |
-0.47% |
2020-08-28 |
63.90 |
87.99 |
49.78 |
53.46 |
573665手 |
373106万 |
28.24 |
84.02% |