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 |
17.20 |
19.15 |
15.90 |
17.67 |
1099755手 |
190413万 |
0.39 |
2.26% |
2022-05-31 |
13.58 |
17.28 |
13.55 |
17.28 |
676512手 |
102209万 |
3.47 |
25.13% |
2022-04-29 |
16.03 |
17.26 |
12.38 |
13.81 |
659114手 |
95773万 |
-3.94 |
-22.20% |
2022-03-28 |
17.75 |
18.78 |
14.98 |
17.75 |
995802手 |
172151万 |
-0.21 |
-1.17% |
2022-02-28 |
18.60 |
21.89 |
16.70 |
17.96 |
1569219手 |
307036万 |
-0.34 |
-1.86% |
2022-01-28 |
15.50 |
19.60 |
15.36 |
18.30 |
1734611手 |
310512万 |
2.69 |
17.23% |
2021-12-31 |
15.78 |
16.69 |
14.81 |
15.61 |
536541手 |
84493万 |
-0.37 |
-2.31% |
2021-11-30 |
14.15 |
18.95 |
13.95 |
15.98 |
984678手 |
164531万 |
2.07 |
14.88% |
2021-10-29 |
14.48 |
15.45 |
13.49 |
13.91 |
393521手 |
56624万 |
-0.57 |
-3.94% |
2021-09-30 |
20.89 |
23.69 |
14.15 |
14.48 |
1499739手 |
292494万 |
-6.15 |
-29.81% |
2021-08-31 |
14.29 |
20.63 |
14.00 |
20.63 |
812491手 |
141139万 |
6.18 |
42.77% |
2021-07-30 |
17.55 |
17.70 |
14.17 |
14.45 |
382924手 |
61476万 |
-3.06 |
-17.48% |
2021-06-30 |
17.13 |
19.18 |
16.30 |
17.51 |
782256手 |
138386万 |
0.38 |
2.22% |
2021-05-31 |
16.36 |
17.59 |
15.96 |
17.13 |
332364手 |
56199万 |
0.76 |
4.64% |
2021-04-30 |
15.65 |
18.78 |
15.29 |
16.37 |
526412手 |
90058万 |
0.56 |
3.54% |
2021-03-31 |
17.65 |
18.50 |
15.34 |
15.81 |
555464手 |
91944万 |
-1.84 |
-10.43% |
2021-02-26 |
16.97 |
18.49 |
15.61 |
17.65 |
395136手 |
67493万 |
0.17 |
0.97% |
2021-01-29 |
19.33 |
19.72 |
16.66 |
17.48 |
768358手 |
142776万 |
-2.07 |
-10.59% |
2020-12-31 |
24.06 |
24.25 |
18.33 |
19.55 |
588649手 |
120355万 |
-4.08 |
-17.27% |
2020-11-30 |
23.34 |
24.59 |
23.00 |
23.63 |
348414手 |
82209万 |
0.22 |
0.94% |
2020-10-30 |
24.40 |
25.97 |
23.05 |
23.41 |
278566手 |
68748万 |
-0.72 |
-2.98% |
2020-09-30 |
26.80 |
27.04 |
23.84 |
24.13 |
487645手 |
123193万 |
-2.67 |
-9.96% |
2020-08-31 |
30.40 |
30.97 |
26.00 |
26.80 |
776063手 |
224140万 |
-2.83 |
-9.55% |
2020-07-31 |
29.88 |
37.37 |
28.42 |
29.63 |
2098844手 |
695842万 |
-0.21 |
-0.70% |
2020-06-30 |
25.66 |
31.00 |
25.43 |
29.84 |
1179862手 |
321298万 |
4.14 |
16.11% |
2020-05-29 |
25.61 |
26.89 |
22.60 |
25.70 |
1043672手 |
263982万 |
-0.55 |
-2.10% |
2020-04-30 |
22.88 |
29.04 |
22.50 |
26.25 |
1207999手 |
313221万 |
2.99 |
12.86% |
2020-03-31 |
26.60 |
31.05 |
22.78 |
23.26 |
1449764手 |
394234万 |
-2.54 |
-9.85% |
2020-02-28 |
23.48 |
31.00 |
21.14 |
25.80 |
1641436手 |
446708万 |
-0.29 |
-1.11% |
2020-01-23 |
27.97 |
32.62 |
25.43 |
26.09 |
1980626手 |
574710万 |
0.66 |
2.60% |
2019-12-31 |
19.94 |
25.43 |
19.29 |
25.43 |
634181手 |
134775万 |
5.55 |
27.92% |
2019-11-29 |
22.78 |
23.10 |
19.57 |
19.88 |
449051手 |
95302万 |
-2.78 |
-12.27% |
2019-10-31 |
20.90 |
23.50 |
20.30 |
22.66 |
510314手 |
113499万 |
1.62 |
7.70% |
2019-09-30 |
20.71 |
24.29 |
20.66 |
21.04 |
689065手 |
154502万 |
0.33 |
1.59% |
2019-08-30 |
23.26 |
23.26 |
20.25 |
20.71 |
543980手 |
117396万 |
-2.56 |
-11.00% |
2019-07-31 |
23.80 |
24.53 |
22.11 |
23.27 |
596547手 |
140600万 |
-0.03 |
-0.13% |
2019-06-28 |
25.91 |
26.11 |
22.70 |
23.30 |
669672手 |
162591万 |
-2.60 |
-10.04% |
2019-05-31 |
24.25 |
28.68 |
23.33 |
25.90 |
1515327手 |
402569万 |
0.65 |
2.57% |
2019-04-30 |
27.37 |
28.55 |
22.45 |
25.25 |
1047418手 |
269591万 |
-1.67 |
-6.20% |
2019-03-29 |
25.39 |
33.00 |
24.58 |
26.92 |
2405646手 |
673158万 |
0.41 |
1.55% |
2019-02-28 |
19.41 |
30.48 |
19.41 |
26.51 |
1589523手 |
393977万 |
6.78 |
34.36% |
2019-01-31 |
23.34 |
25.10 |
18.63 |
19.73 |
1875393手 |
427369万 |
-3.81 |
-16.18% |
2018-12-28 |
21.37 |
25.90 |
17.90 |
23.54 |
1944472手 |
422746万 |
3.04 |
14.83% |
2018-11-30 |
13.81 |
27.93 |
13.51 |
20.50 |
2653623手 |
562445万 |
6.59 |
47.38% |
2018-10-31 |
12.87 |
14.39 |
10.78 |
13.91 |
530129手 |
66322万 |
0.81 |
6.18% |
2018-09-28 |
13.26 |
15.37 |
12.90 |
13.10 |
311132手 |
42471万 |
-0.16 |
-1.21% |
2018-08-31 |
17.43 |
17.44 |
13.26 |
13.26 |
359941手 |
53789万 |
-4.29 |
-24.44% |
2018-07-31 |
17.21 |
19.14 |
15.45 |
17.55 |
368911手 |
62752万 |
0.38 |
2.21% |
2018-06-29 |
20.29 |
21.40 |
16.23 |
17.17 |
228816手 |
42930万 |
-3.13 |
-15.42% |
2018-05-31 |
22.11 |
23.60 |
20.01 |
20.30 |
313838手 |
69935万 |
-1.81 |
-8.19% |
2018-04-27 |
26.23 |
26.99 |
22.07 |
22.11 |
424578手 |
104208万 |
-3.98 |
-15.26% |
2018-03-30 |
20.48 |
28.99 |
20.30 |
26.09 |
1071312手 |
273160万 |
5.56 |
27.08% |
2018-02-28 |
23.20 |
23.40 |
18.74 |
20.53 |
201613手 |
42605万 |
-2.90 |
-12.38% |
2018-01-31 |
24.00 |
25.90 |
23.01 |
23.43 |
232941手 |
56592万 |
-0.46 |
-1.93% |
2017-12-29 |
24.64 |
27.55 |
22.60 |
23.89 |
516603手 |
132281万 |
-0.58 |
-2.37% |
2017-11-30 |
28.00 |
28.95 |
24.01 |
24.47 |
267170手 |
70328万 |
-3.18 |
-11.50% |
2017-10-31 |
32.35 |
32.87 |
27.08 |
27.65 |
193485手 |
59408万 |
-4.44 |
-13.84% |
2017-09-29 |
33.93 |
34.36 |
31.65 |
32.09 |
213400手 |
70776万 |
-1.80 |
-5.31% |
2017-08-31 |
34.37 |
35.42 |
32.65 |
33.89 |
285628手 |
96713万 |
-0.46 |
-1.34% |
2017-07-31 |
35.14 |
36.99 |
31.60 |
34.35 |
265035手 |
90749万 |
-0.61 |
-1.75% |
2017-06-30 |
33.19 |
35.50 |
31.13 |
34.96 |
271004手 |
92261万 |
1.90 |
5.75% |
2017-05-31 |
40.22 |
40.44 |
32.21 |
33.06 |
225091手 |
80264万 |
-6.57 |
-16.58% |
2017-04-28 |
38.76 |
42.25 |
38.06 |
39.63 |
265489手 |
105621万 |
0.73 |
1.88% |
2017-03-31 |
41.76 |
44.39 |
38.11 |
38.90 |
448513手 |
189805万 |
-2.85 |
-6.83% |
2017-02-28 |
44.08 |
45.01 |
41.06 |
41.75 |
276681手 |
118599万 |
-2.23 |
-5.07% |
2017-01-26 |
46.30 |
47.29 |
41.28 |
43.98 |
353675手 |
156117万 |
-2.08 |
-4.52% |
2016-12-30 |
43.85 |
51.30 |
43.33 |
46.06 |
772208手 |
368418万 |
2.29 |
5.23% |
2016-11-30 |
46.15 |
47.32 |
43.30 |
43.77 |
615075手 |
279365万 |
-1.85 |
-4.05% |
2016-10-31 |
44.52 |
51.30 |
44.06 |
45.62 |
934324手 |
451887万 |
1.48 |
3.35% |
2016-09-30 |
35.34 |
47.50 |
34.53 |
44.14 |
1224029手 |
499880万 |
8.84 |
25.04% |
2016-08-31 |
33.10 |
37.49 |
32.80 |
35.30 |
987487手 |
350579万 |
1.30 |
3.82% |
2016-07-29 |
34.70 |
36.49 |
32.32 |
34.00 |
731033手 |
251933万 |
-0.62 |
-1.79% |
2016-06-30 |
35.05 |
39.00 |
31.00 |
34.62 |
836273手 |
287103万 |
-1.17 |
-3.27% |
2016-05-31 |
39.80 |
41.00 |
31.75 |
35.79 |
651949手 |
235207万 |
-3.86 |
-9.73% |
2016-04-29 |
40.86 |
48.25 |
37.52 |
39.65 |
1162373手 |
496534万 |
-1.68 |
-4.07% |
2016-03-31 |
36.28 |
43.94 |
34.60 |
41.33 |
1515856手 |
593472万 |
3.71 |
9.86% |
2016-02-29 |
34.82 |
46.18 |
32.80 |
37.62 |
1627265手 |
665609万 |
2.83 |
8.13% |
2016-01-29 |
52.84 |
53.84 |
32.08 |
34.79 |
2550813手 |
1039974万 |
-23.92 |
-40.74% |
2015-12-31 |
49.92 |
77.58 |
48.51 |
58.71 |
4761218手 |
3100285万 |
13.33 |
29.37% |
2015-11-30 |
14.45 |
45.38 |
14.45 |
45.38 |
50111手 |
13138万 |
32.18 |
243.79% |
2015-03-20 |
10.12 |
13.20 |
10.08 |
13.20 |
956624手 |
111447万 |
3.22 |
32.27% |
2015-02-27 |
9.00 |
10.16 |
8.88 |
9.98 |
239476手 |
23147万 |
0.98 |
10.93% |
2015-01-20 |
8.48 |
9.20 |
8.33 |
8.97 |
363194手 |
32301万 |
0.47 |
5.53% |
2014-12-31 |
10.00 |
10.10 |
8.17 |
8.50 |
609260手 |
55609万 |
-1.64 |
-16.17% |
2014-11-13 |
10.80 |
11.24 |
10.00 |
10.14 |
203418手 |
21584万 |
-0.85 |
-7.73% |
2014-10-30 |
10.19 |
11.99 |
9.88 |
10.99 |
814362手 |
87109万 |
-0.08 |
-0.79% |
2014-09-30 |
8.75 |
10.16 |
8.75 |
10.16 |
436691手 |
40771万 |
1.47 |
16.92% |
2014-08-29 |
8.20 |
8.89 |
8.04 |
8.69 |
463611手 |
39007万 |
0.30 |
3.63% |
2014-07-31 |
8.24 |
8.96 |
7.90 |
8.26 |
403524手 |
33518万 |
-0.05 |
-0.60% |
2014-06-30 |
7.28 |
8.41 |
7.14 |
8.31 |
351208手 |
26740万 |
1.04 |
14.30% |
2014-05-30 |
7.17 |
7.40 |
6.86 |
7.27 |
176418手 |
12541万 |
0.00 |
0.00% |
2014-04-30 |
6.39 |
7.35 |
6.26 |
7.27 |
502018手 |
34342万 |
0.86 |
13.42% |
2014-03-31 |
6.15 |
7.00 |
6.11 |
6.41 |
287016手 |
18686万 |
0.22 |
3.55% |
2013-12-26 |
6.74 |
6.74 |
5.96 |
6.19 |
194479手 |
12454万 |
-0.66 |
-9.63% |
2013-11-29 |
6.89 |
7.19 |
6.21 |
6.85 |
283483手 |
19190万 |
0.05 |
0.73% |
2013-10-31 |
7.15 |
7.57 |
6.35 |
6.80 |
230020手 |
16382万 |
-0.38 |
-5.29% |
2013-09-30 |
8.07 |
8.07 |
7.06 |
7.18 |
384921手 |
28525万 |
-0.75 |
-9.46% |
2013-08-30 |
6.05 |
7.93 |
6.03 |
7.93 |
594330手 |
42440万 |
1.83 |
30.00% |
2013-07-31 |
5.77 |
6.60 |
5.62 |
6.10 |
480249手 |
29340万 |
0.25 |
4.27% |
2013-06-28 |
7.99 |
8.16 |
5.60 |
5.85 |
408378手 |
28124万 |
-2.13 |
-26.69% |
2013-05-31 |
8.00 |
8.60 |
7.41 |
7.98 |
503329手 |
40951万 |
-0.23 |
-2.80% |
2013-03-08 |
7.24 |
8.21 |
6.51 |
8.21 |
256368手 |
18839万 |
0.97 |
13.40% |
2013-02-28 |
6.88 |
7.35 |
6.75 |
7.24 |
384244手 |
27232万 |
0.37 |
5.39% |
2013-01-31 |
7.66 |
7.71 |
6.56 |
6.87 |
862160手 |
61323万 |
-0.76 |
-9.96% |
2012-12-31 |
7.82 |
8.00 |
6.52 |
7.63 |
2474501手 |
179253万 |
-0.19 |
-2.43% |
2012-11-30 |
6.23 |
7.82 |
5.44 |
7.82 |
974071手 |
64569万 |
1.56 |
24.92% |
2012-10-31 |
5.50 |
7.46 |
5.25 |
6.26 |
457778手 |
29768万 |
0.76 |
13.82% |
2012-09-28 |
5.69 |
6.07 |
5.00 |
5.50 |
105742手 |
6014万 |
-0.28 |
-4.84% |
2012-08-31 |
6.04 |
6.71 |
5.65 |
5.78 |
103064手 |
6413万 |
-0.31 |
-5.09% |
2012-07-31 |
7.15 |
7.27 |
6.00 |
6.09 |
162271手 |
11034万 |
-1.08 |
-15.06% |