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 |
2023-09-27 |
22.10 |
23.14 |
21.46 |
21.79 |
3206529手 |
716351万 |
-0.29 |
-1.31% |
2023-08-31 |
24.65 |
25.50 |
21.41 |
22.08 |
5010127手 |
1186893万 |
-2.60 |
-10.54% |
2023-07-31 |
23.97 |
26.68 |
23.61 |
24.68 |
7969288手 |
1985718万 |
0.70 |
2.92% |
2023-06-30 |
24.25 |
24.38 |
23.30 |
23.98 |
1661078手 |
396984万 |
-10.86 |
-31.17% |
2022-06-23 |
34.63 |
42.29 |
33.30 |
34.84 |
20187862手 |
7683153万 |
0.01 |
0.03% |
2022-05-31 |
31.20 |
36.45 |
29.80 |
34.83 |
15950604手 |
5354795万 |
3.15 |
9.94% |
2022-04-29 |
38.31 |
39.30 |
27.50 |
31.68 |
13478913手 |
4466642万 |
-7.05 |
-18.20% |
2022-03-31 |
49.21 |
49.23 |
37.90 |
38.73 |
17006614手 |
7190078万 |
-10.48 |
-21.30% |
2022-02-28 |
38.54 |
49.30 |
38.18 |
49.21 |
18521272手 |
8377168万 |
12.03 |
32.36% |
2022-01-28 |
46.39 |
46.58 |
37.07 |
37.18 |
14209306手 |
5937680万 |
-8.62 |
-18.82% |
2021-12-31 |
53.40 |
56.45 |
42.68 |
45.80 |
23131302手 |
11489772万 |
-8.02 |
-14.90% |
2021-11-30 |
50.33 |
57.34 |
43.54 |
53.82 |
33791184手 |
16779680万 |
3.22 |
6.36% |
2021-10-29 |
46.03 |
55.00 |
41.16 |
50.60 |
22868600手 |
10966835万 |
6.33 |
14.30% |
2021-09-30 |
59.50 |
62.10 |
40.92 |
44.27 |
35459932手 |
18675166万 |
-13.76 |
-23.71% |
2021-08-31 |
50.12 |
58.03 |
38.22 |
58.03 |
52277420手 |
24028689万 |
10.33 |
21.66% |
2021-07-30 |
20.90 |
47.70 |
19.82 |
47.70 |
57546524手 |
18946425万 |
27.00 |
130.44% |
2021-06-30 |
21.71 |
23.43 |
18.55 |
20.70 |
22091186手 |
4631227万 |
-1.27 |
-5.78% |
2021-05-31 |
20.30 |
22.49 |
18.85 |
21.97 |
22142886手 |
4588496万 |
1.62 |
7.96% |
2021-04-30 |
19.05 |
21.40 |
18.20 |
20.35 |
24428702手 |
4903044万 |
1.23 |
6.43% |
2021-03-31 |
20.80 |
24.76 |
17.38 |
19.12 |
48931028手 |
10359845万 |
-1.57 |
-7.59% |
2021-02-26 |
17.25 |
22.49 |
15.67 |
20.69 |
33722452手 |
6485720万 |
2.89 |
16.24% |
2021-01-29 |
13.01 |
19.54 |
13.00 |
17.80 |
45814228手 |
7432383万 |
4.71 |
35.98% |
2020-12-31 |
13.50 |
13.60 |
11.53 |
13.09 |
21694310手 |
2738444万 |
-0.45 |
-3.32% |
2020-11-30 |
10.06 |
14.57 |
9.94 |
13.54 |
28140270手 |
3587252万 |
3.47 |
34.46% |
2020-10-30 |
10.87 |
11.53 |
10.06 |
10.07 |
4562373手 |
499611万 |
-0.67 |
-6.24% |
2020-09-30 |
12.28 |
12.59 |
10.68 |
10.74 |
8869845手 |
1027244万 |
-1.61 |
-13.04% |
2020-08-31 |
12.41 |
14.88 |
12.00 |
12.35 |
29489692手 |
3991355万 |
-0.06 |
-0.48% |
2020-07-31 |
9.32 |
13.88 |
9.30 |
12.41 |
36224024手 |
4437736万 |
3.09 |
33.16% |
2020-06-30 |
9.98 |
10.13 |
9.20 |
9.32 |
7528145手 |
729976万 |
-0.83 |
-8.18% |
2020-05-29 |
9.03 |
10.33 |
9.03 |
10.15 |
12733931手 |
1242921万 |
1.12 |
12.40% |
2020-04-30 |
9.00 |
9.32 |
8.47 |
9.03 |
6050888手 |
547698万 |
0.04 |
0.45% |
2020-03-31 |
9.08 |
9.83 |
8.36 |
8.99 |
6822774手 |
620371万 |
-0.11 |
-1.21% |
2020-02-28 |
9.13 |
10.47 |
8.28 |
9.10 |
9914994手 |
964389万 |
-1.04 |
-10.26% |
2020-01-23 |
10.88 |
11.35 |
10.05 |
10.14 |
6126953手 |
671207万 |
-0.70 |
-6.46% |
2019-12-31 |
9.90 |
11.18 |
9.72 |
10.84 |
9036093手 |
945335万 |
0.90 |
9.05% |
2019-11-29 |
10.01 |
10.38 |
9.44 |
9.94 |
5035185手 |
502738万 |
-0.11 |
-1.09% |
2019-10-31 |
10.87 |
11.11 |
9.93 |
10.05 |
3435914手 |
360312万 |
-0.82 |
-7.54% |
2019-09-30 |
11.59 |
12.12 |
10.66 |
10.87 |
8379747手 |
974480万 |
-0.75 |
-6.45% |
2019-08-30 |
11.18 |
12.58 |
11.01 |
11.62 |
15302281手 |
1793092万 |
0.38 |
3.38% |
2019-07-31 |
12.48 |
12.66 |
11.01 |
11.24 |
10397265手 |
1223334万 |
-1.60 |
-12.46% |
2019-06-28 |
13.13 |
15.08 |
12.18 |
12.84 |
25887640手 |
3459166万 |
-0.29 |
-2.21% |
2019-05-31 |
9.98 |
13.73 |
9.40 |
13.13 |
27283420手 |
3347545万 |
2.86 |
27.85% |
2019-04-30 |
11.19 |
12.13 |
10.06 |
10.27 |
13241570手 |
1517313万 |
-0.88 |
-7.89% |
2019-03-29 |
10.77 |
12.47 |
10.48 |
11.15 |
19480592手 |
2218584万 |
0.49 |
4.60% |
2019-02-28 |
8.60 |
11.35 |
8.58 |
10.66 |
10182678手 |
1036196万 |
2.11 |
24.68% |
2019-01-31 |
8.79 |
9.33 |
8.51 |
8.55 |
4265846手 |
382755万 |
-0.22 |
-2.51% |
2018-12-28 |
9.90 |
10.09 |
8.74 |
8.77 |
3626102手 |
342894万 |
-0.96 |
-9.87% |
2018-11-30 |
10.35 |
10.70 |
9.50 |
9.73 |
8323393手 |
853306万 |
-0.77 |
-7.33% |
2018-10-31 |
10.00 |
10.54 |
8.91 |
10.50 |
6057380手 |
593378万 |
0.27 |
2.64% |
2018-09-28 |
10.19 |
10.28 |
9.27 |
10.23 |
4152044手 |
408644万 |
-0.01 |
-0.10% |
2018-08-31 |
11.14 |
11.19 |
10.02 |
10.24 |
3905769手 |
407365万 |
-0.87 |
-7.83% |
2018-07-31 |
11.34 |
11.44 |
10.28 |
11.11 |
5946549手 |
653807万 |
-0.27 |
-2.37% |
2018-06-29 |
12.01 |
12.47 |
10.88 |
11.38 |
5785063手 |
679010万 |
-0.71 |
-5.87% |
2018-05-31 |
12.58 |
13.12 |
11.75 |
12.09 |
6157275手 |
777412万 |
-0.46 |
-3.67% |
2018-04-27 |
13.01 |
13.77 |
12.42 |
12.55 |
9562458手 |
1255158万 |
-0.46 |
-3.54% |
2018-03-30 |
12.91 |
14.19 |
11.68 |
13.01 |
14068962手 |
1868031万 |
-0.08 |
-0.61% |
2018-02-28 |
13.44 |
13.59 |
11.60 |
13.09 |
7313758手 |
928225万 |
-0.35 |
-2.60% |
2018-01-31 |
14.60 |
15.89 |
13.33 |
13.44 |
18998906手 |
2781146万 |
-1.15 |
-7.88% |
2017-12-29 |
14.15 |
14.89 |
12.95 |
14.59 |
13569042手 |
1866212万 |
0.40 |
2.82% |
2017-11-30 |
14.50 |
15.07 |
12.80 |
14.19 |
16102868手 |
2271188万 |
-0.33 |
-2.27% |
2017-10-31 |
16.45 |
16.45 |
14.14 |
14.52 |
12275308手 |
1856820万 |
-1.61 |
-9.98% |
2017-09-29 |
18.18 |
20.30 |
15.74 |
16.13 |
29115884手 |
5327796万 |
-1.96 |
-10.84% |
2017-08-31 |
18.50 |
20.69 |
16.92 |
18.09 |
51627796手 |
9608335万 |
-0.52 |
-2.79% |
2017-07-31 |
11.32 |
18.61 |
11.32 |
18.61 |
34453620手 |
5015625万 |
7.28 |
64.25% |
2017-06-30 |
10.94 |
11.54 |
10.57 |
11.33 |
3145414手 |
351111万 |
0.37 |
3.38% |
2017-05-31 |
11.46 |
11.70 |
10.60 |
10.96 |
2657243手 |
296163万 |
-0.43 |
-3.77% |
2017-04-28 |
12.11 |
12.88 |
10.91 |
11.39 |
3540245手 |
431413万 |
-0.72 |
-5.95% |
2017-03-31 |
12.88 |
13.27 |
12.03 |
12.11 |
4515481手 |
575468万 |
-0.77 |
-5.98% |
2017-02-28 |
12.46 |
13.18 |
12.30 |
12.88 |
4703386手 |
599205万 |
0.38 |
3.04% |
2017-01-26 |
12.35 |
12.57 |
11.65 |
12.50 |
2544530手 |
311641万 |
0.23 |
1.87% |
2016-12-30 |
12.99 |
13.32 |
12.18 |
12.27 |
4077807手 |
519750万 |
-0.72 |
-5.54% |
2016-11-30 |
12.50 |
13.92 |
12.50 |
12.99 |
9963651手 |
1322332万 |
0.43 |
3.42% |
2016-10-31 |
12.38 |
12.93 |
12.32 |
12.56 |
3131549手 |
395592万 |
0.20 |
1.62% |
2016-09-30 |
13.35 |
13.63 |
12.16 |
12.36 |
4268688手 |
552298万 |
-1.00 |
-7.49% |
2016-08-31 |
13.35 |
13.94 |
12.92 |
13.36 |
8275266手 |
1114600万 |
-0.18 |
-1.33% |
2016-07-29 |
13.35 |
15.73 |
13.22 |
13.54 |
17622808手 |
2564938万 |
0.23 |
1.73% |
2016-06-30 |
15.13 |
15.49 |
12.73 |
13.31 |
16336699手 |
2323950万 |
-1.73 |
-11.50% |
2016-05-31 |
13.42 |
15.04 |
11.72 |
15.04 |
18165878手 |
2425591万 |
1.60 |
11.90% |
2016-04-29 |
12.66 |
15.30 |
12.35 |
13.44 |
17754110手 |
2429445万 |
0.75 |
5.91% |
2016-03-31 |
11.18 |
13.65 |
11.12 |
12.69 |
14885425手 |
1889985万 |
1.56 |
14.02% |
2016-02-29 |
11.48 |
12.79 |
10.82 |
11.13 |
6290671手 |
746981万 |
-0.33 |
-2.88% |
2016-01-29 |
14.08 |
14.11 |
11.02 |
11.46 |
7439585手 |
930480万 |
-2.56 |
-18.26% |
2015-12-31 |
13.87 |
15.34 |
13.36 |
14.02 |
9730884手 |
1387386万 |
0.16 |
1.15% |
2015-11-30 |
14.39 |
17.69 |
13.20 |
13.86 |
21144034手 |
3338699万 |
-0.76 |
-5.20% |
2015-10-30 |
13.09 |
15.88 |
12.93 |
14.62 |
12819917手 |
1889347万 |
1.97 |
15.57% |
2015-09-30 |
13.05 |
14.06 |
12.10 |
12.65 |
7913743手 |
1043157万 |
-0.65 |
-4.89% |
2015-08-31 |
14.03 |
18.75 |
11.50 |
13.30 |
20337420手 |
3225757万 |
-0.88 |
-6.21% |
2015-07-31 |
17.97 |
18.50 |
12.52 |
14.18 |
26157198手 |
4094528万 |
-3.97 |
-21.87% |
2015-06-30 |
23.01 |
26.50 |
15.71 |
18.15 |
29836284手 |
6702291万 |
-4.66 |
-20.43% |
2015-05-29 |
32.45 |
33.12 |
21.11 |
22.81 |
28581170手 |
7146793万 |
-8.80 |
-27.24% |
2015-04-30 |
27.18 |
35.35 |
26.98 |
32.31 |
22979052手 |
7027749万 |
5.13 |
18.87% |
2015-03-31 |
25.88 |
27.67 |
25.20 |
27.18 |
13306677手 |
3524286万 |
1.10 |
4.28% |
2015-02-27 |
26.00 |
26.13 |
24.00 |
25.69 |
4786533手 |
1196694万 |
-1.26 |
-4.78% |
2015-01-30 |
25.91 |
28.80 |
23.70 |
26.35 |
13301057手 |
3544031万 |
0.47 |
1.82% |
2014-12-31 |
22.30 |
27.50 |
22.26 |
25.88 |
17226288手 |
4324849万 |
3.38 |
15.02% |
2014-11-28 |
22.16 |
23.24 |
21.14 |
22.50 |
6251117手 |
1386287万 |
1.19 |
5.58% |
2014-10-30 |
21.82 |
22.74 |
20.43 |
21.31 |
3342775手 |
728572万 |
0.22 |
1.01% |
2014-09-30 |
22.28 |
23.10 |
21.33 |
21.81 |
4352870手 |
973034万 |
-0.56 |
-2.50% |
2014-08-29 |
22.13 |
24.78 |
21.70 |
22.37 |
9101458手 |
2132289万 |
0.44 |
1.98% |
2014-07-31 |
19.74 |
22.76 |
19.37 |
22.20 |
8683890手 |
1822402万 |
2.55 |
12.98% |
2014-06-30 |
19.30 |
20.48 |
18.63 |
19.65 |
3957715手 |
767282万 |
0.36 |
1.87% |
2014-05-30 |
19.30 |
20.89 |
19.05 |
19.29 |
2576843手 |
508433万 |
-0.05 |
-0.26% |
2014-04-30 |
20.01 |
21.68 |
19.12 |
19.34 |
4422465手 |
906676万 |
-0.68 |
-3.40% |
2014-03-31 |
21.10 |
21.66 |
19.05 |
20.02 |
4054181手 |
827588万 |
-0.98 |
-4.67% |
2014-02-28 |
20.89 |
22.87 |
20.55 |
21.00 |
4200610手 |
921134万 |
0.11 |
0.53% |
2014-01-30 |
22.17 |
23.39 |
20.61 |
20.89 |
3745882手 |
815802万 |
-1.38 |
-6.20% |
2013-12-31 |
26.16 |
26.99 |
21.20 |
22.27 |
5131763手 |
1253959万 |
-4.24 |
-15.99% |
2013-11-29 |
25.44 |
27.70 |
24.18 |
26.51 |
5604463手 |
1450632万 |
1.33 |
5.28% |
2013-10-31 |
27.90 |
28.73 |
24.06 |
25.18 |
4984212手 |
1350348万 |
-3.02 |
-10.71% |
2013-09-30 |
29.29 |
31.88 |
27.33 |
28.20 |
8382320手 |
2465687万 |
-1.04 |
-3.56% |