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 |
16.20 |
17.09 |
15.65 |
16.69 |
2037059手 |
335232万 |
0.45 |
2.77% |
2022-05-31 |
16.68 |
17.74 |
15.57 |
16.24 |
2009782手 |
333912万 |
-0.44 |
-2.64% |
2022-04-29 |
16.07 |
16.95 |
15.03 |
16.68 |
2496559手 |
402365万 |
0.56 |
3.47% |
2022-03-31 |
19.38 |
19.49 |
15.53 |
16.12 |
3708226手 |
643029万 |
-3.31 |
-17.04% |
2022-02-28 |
19.89 |
20.18 |
18.97 |
19.43 |
2592732手 |
509047万 |
-0.12 |
-0.61% |
2022-01-28 |
23.65 |
23.70 |
19.24 |
19.55 |
3895978手 |
851768万 |
-4.00 |
-16.98% |
2021-12-31 |
23.50 |
23.89 |
22.25 |
23.55 |
4821483手 |
1114541万 |
-0.05 |
-0.21% |
2021-11-30 |
22.02 |
25.31 |
22.01 |
23.60 |
8123153手 |
1948258万 |
1.35 |
6.07% |
2021-10-29 |
21.98 |
23.26 |
21.60 |
22.25 |
4401551手 |
986025万 |
0.59 |
2.72% |
2021-09-30 |
23.57 |
24.31 |
21.22 |
21.66 |
5471225手 |
1255286万 |
-1.84 |
-7.83% |
2021-08-31 |
27.51 |
29.85 |
23.22 |
23.50 |
8724730手 |
2335384万 |
-4.00 |
-14.54% |
2021-07-30 |
23.40 |
28.55 |
22.04 |
27.50 |
8829857手 |
2221909万 |
4.09 |
17.47% |
2021-06-30 |
22.95 |
23.78 |
21.52 |
23.41 |
5528797手 |
1256487万 |
0.50 |
2.18% |
2021-05-31 |
23.45 |
24.48 |
22.40 |
22.91 |
2680871手 |
621945万 |
-0.42 |
-1.80% |
2021-04-30 |
22.79 |
25.95 |
22.66 |
23.33 |
3473840手 |
838783万 |
0.61 |
2.69% |
2021-03-31 |
24.61 |
27.64 |
21.91 |
22.72 |
5580689手 |
1381627万 |
-1.76 |
-7.19% |
2021-02-26 |
23.97 |
25.68 |
21.20 |
24.48 |
5270332手 |
1234152万 |
-1.03 |
-4.04% |
2021-01-29 |
28.80 |
30.45 |
25.08 |
25.51 |
8858555手 |
2470686万 |
-2.65 |
-9.41% |
2020-12-31 |
28.71 |
30.46 |
25.00 |
28.16 |
6358598手 |
1774907万 |
0.25 |
0.90% |
2020-11-30 |
23.85 |
29.11 |
23.30 |
27.91 |
7893006手 |
2131833万 |
4.00 |
16.73% |
2020-10-30 |
23.99 |
25.38 |
22.58 |
23.91 |
2782218手 |
672560万 |
0.59 |
2.53% |
2020-09-30 |
25.00 |
25.28 |
22.18 |
23.32 |
5186243手 |
1231128万 |
-1.49 |
-6.01% |
2020-08-31 |
29.02 |
29.48 |
24.02 |
24.81 |
7173150手 |
1930632万 |
-3.96 |
-13.76% |
2020-07-31 |
29.45 |
35.27 |
26.56 |
28.77 |
11385014手 |
3499619万 |
-0.50 |
-1.71% |
2020-06-30 |
27.15 |
30.27 |
26.51 |
29.27 |
7233818手 |
2061374万 |
2.47 |
9.22% |
2020-05-29 |
32.25 |
34.35 |
26.35 |
26.80 |
6311219手 |
1900444万 |
-5.66 |
-17.44% |
2020-04-30 |
26.10 |
32.61 |
26.00 |
32.46 |
6064837手 |
1767594万 |
5.99 |
22.63% |
2020-03-31 |
32.10 |
36.80 |
25.18 |
26.47 |
11872489手 |
3652869万 |
-4.38 |
-14.20% |
2020-02-28 |
21.89 |
34.27 |
19.86 |
30.85 |
13125519手 |
3584874万 |
6.53 |
26.85% |
2020-01-23 |
21.38 |
26.05 |
21.03 |
24.32 |
8598182手 |
2026796万 |
3.40 |
16.25% |
2019-12-31 |
23.00 |
24.85 |
20.01 |
20.92 |
10218858手 |
2324114万 |
-1.99 |
-8.69% |
2019-11-29 |
22.60 |
24.39 |
20.91 |
22.91 |
10263514手 |
2335672万 |
0.41 |
1.82% |
2019-10-31 |
25.11 |
28.29 |
22.45 |
22.50 |
9582542手 |
2432091万 |
-2.44 |
-9.78% |
2019-09-30 |
24.34 |
29.98 |
24.15 |
24.94 |
15288279手 |
4119090万 |
0.58 |
2.38% |
2019-08-30 |
18.97 |
26.35 |
18.27 |
24.36 |
17875484手 |
3947857万 |
5.36 |
28.21% |
2019-07-31 |
15.60 |
19.50 |
14.17 |
19.00 |
8734282手 |
1440994万 |
3.95 |
26.25% |
2019-06-28 |
14.11 |
15.84 |
12.87 |
15.05 |
5073185手 |
724743万 |
0.91 |
6.44% |
2019-05-31 |
12.59 |
14.37 |
11.70 |
14.14 |
4710538手 |
624259万 |
0.87 |
6.56% |
2019-04-30 |
13.31 |
14.66 |
12.74 |
13.27 |
6036226手 |
819770万 |
0.03 |
0.23% |
2019-03-29 |
11.84 |
13.36 |
11.32 |
13.24 |
8306520手 |
1011688万 |
1.54 |
13.16% |
2019-02-28 |
10.15 |
12.95 |
10.15 |
11.70 |
4946150手 |
569984万 |
1.53 |
15.04% |
2019-01-31 |
10.00 |
10.50 |
9.65 |
10.17 |
3036811手 |
306349万 |
0.11 |
1.09% |
2018-12-28 |
9.16 |
10.22 |
8.90 |
10.06 |
2667715手 |
253634万 |
1.16 |
13.03% |
2018-11-30 |
9.58 |
10.05 |
8.64 |
8.90 |
2868135手 |
272853万 |
-0.59 |
-6.22% |
2018-10-31 |
10.29 |
10.29 |
8.88 |
9.49 |
2155229手 |
204807万 |
-1.04 |
-9.88% |
2018-09-28 |
10.85 |
11.02 |
9.90 |
10.53 |
2357330手 |
246736万 |
-0.41 |
-3.75% |
2018-08-31 |
10.43 |
11.70 |
9.73 |
10.94 |
4666260手 |
504023万 |
0.57 |
5.50% |
2018-07-31 |
9.17 |
11.02 |
8.88 |
10.37 |
4648891手 |
470215万 |
1.21 |
13.21% |
2018-06-29 |
9.02 |
9.57 |
8.15 |
9.16 |
2783851手 |
248811万 |
0.11 |
1.22% |
2018-05-31 |
12.89 |
15.15 |
8.90 |
9.05 |
4074193手 |
540035万 |
-3.83 |
-29.74% |
2018-04-27 |
17.70 |
17.88 |
12.58 |
12.88 |
4415973手 |
672190万 |
-4.86 |
-27.40% |
2018-03-30 |
17.29 |
18.25 |
15.17 |
17.74 |
4292415手 |
736684万 |
0.40 |
2.31% |
2018-02-28 |
15.68 |
17.65 |
14.65 |
17.34 |
3738945手 |
602520万 |
1.75 |
11.22% |
2018-01-31 |
17.70 |
18.86 |
15.46 |
15.59 |
6194785手 |
1069192万 |
-1.67 |
-9.68% |
2017-12-29 |
14.76 |
18.35 |
13.60 |
17.26 |
5489414手 |
868773万 |
2.49 |
16.86% |
2017-11-30 |
15.19 |
17.87 |
14.42 |
14.77 |
8039690手 |
1302193万 |
-0.42 |
-2.77% |
2017-10-31 |
15.51 |
15.84 |
13.78 |
15.19 |
3050914手 |
453027万 |
-0.14 |
-0.91% |
2017-09-29 |
14.50 |
15.95 |
14.29 |
15.33 |
5938150手 |
895151万 |
0.80 |
5.51% |
2017-08-31 |
15.66 |
15.79 |
13.33 |
14.53 |
7797168手 |
1107262万 |
-0.82 |
-5.34% |
2017-07-31 |
12.32 |
15.59 |
12.02 |
15.35 |
9263435手 |
1270131万 |
3.01 |
24.39% |
2017-06-30 |
11.25 |
12.35 |
10.60 |
12.34 |
4563994手 |
523538万 |
1.09 |
9.69% |
2017-05-31 |
12.50 |
12.67 |
11.10 |
11.25 |
2920465手 |
350529万 |
-0.70 |
-5.86% |
2017-04-28 |
13.12 |
14.03 |
11.20 |
11.95 |
3346851手 |
423074万 |
-1.17 |
-8.92% |
2017-03-31 |
12.43 |
13.76 |
12.43 |
13.12 |
4554266手 |
599644万 |
0.65 |
5.21% |
2017-02-28 |
11.30 |
12.83 |
11.21 |
12.47 |
3607797手 |
442013万 |
1.14 |
10.06% |
2017-01-26 |
11.02 |
12.19 |
10.21 |
11.33 |
3324768手 |
381828万 |
0.33 |
3.00% |
2016-12-30 |
11.54 |
12.25 |
10.62 |
11.00 |
3257123手 |
368416万 |
-0.54 |
-4.68% |
2016-11-30 |
13.12 |
13.18 |
11.38 |
11.54 |
4850552手 |
589599万 |
-1.55 |
-11.84% |
2016-10-31 |
12.44 |
14.25 |
12.12 |
13.09 |
4899320手 |
656406万 |
0.69 |
5.57% |
2016-09-30 |
11.95 |
13.87 |
11.74 |
12.40 |
8482840手 |
1081552万 |
0.41 |
3.42% |
2016-08-31 |
9.48 |
12.16 |
9.12 |
11.99 |
7264218手 |
769065万 |
2.42 |
25.29% |
2016-07-29 |
9.24 |
9.74 |
9.06 |
9.57 |
3703031手 |
345723万 |
0.31 |
3.35% |
2016-06-30 |
9.59 |
9.85 |
8.57 |
9.26 |
3460367手 |
316519万 |
-0.33 |
-3.44% |
2016-05-31 |
8.66 |
9.62 |
8.30 |
9.59 |
3831762手 |
345588万 |
0.90 |
10.36% |
2016-04-29 |
8.37 |
8.86 |
8.10 |
8.69 |
2442864手 |
208009万 |
0.32 |
3.82% |
2016-03-31 |
7.63 |
8.52 |
7.60 |
8.37 |
2167369手 |
175537万 |
0.78 |
10.28% |
2016-02-29 |
7.51 |
8.48 |
7.38 |
7.59 |
2160481手 |
172798万 |
0.03 |
0.40% |
2016-01-29 |
9.90 |
9.95 |
6.78 |
7.56 |
3384293手 |
264606万 |
-2.34 |
-23.64% |
2015-12-31 |
9.15 |
10.77 |
8.80 |
9.90 |
7643178手 |
753134万 |
0.72 |
7.84% |
2015-11-30 |
8.20 |
9.94 |
8.00 |
9.18 |
8715083手 |
779597万 |
0.84 |
10.07% |
2015-10-30 |
7.60 |
8.77 |
7.50 |
8.34 |
5925432手 |
486259万 |
1.01 |
13.78% |
2015-09-30 |
8.48 |
9.60 |
6.68 |
7.33 |
10172298手 |
822745万 |
-1.30 |
-15.06% |
2015-08-31 |
8.08 |
10.36 |
7.35 |
8.63 |
10529236手 |
936901万 |
0.48 |
5.89% |
2015-07-31 |
10.01 |
10.39 |
6.07 |
8.15 |
12198419手 |
995198万 |
-2.04 |
-20.02% |
2015-06-30 |
11.97 |
14.69 |
8.52 |
10.19 |
16515597手 |
2143399万 |
-1.65 |
-13.94% |
2015-05-29 |
10.13 |
13.09 |
9.28 |
11.84 |
14404031手 |
1599851万 |
1.29 |
12.65% |
2015-04-30 |
8.98 |
10.80 |
8.97 |
10.20 |
10958811手 |
1092880万 |
1.22 |
13.59% |
2015-03-31 |
7.81 |
9.50 |
7.72 |
8.98 |
7880787手 |
676797万 |
1.33 |
17.12% |
2015-02-27 |
7.32 |
7.81 |
7.21 |
7.77 |
1527372手 |
114785万 |
0.27 |
3.60% |
2015-01-30 |
8.00 |
8.24 |
7.06 |
7.49 |
3133233手 |
241866万 |
-0.49 |
-6.14% |
2014-12-31 |
7.10 |
8.03 |
6.97 |
7.98 |
4430670手 |
334193万 |
0.89 |
12.55% |
2014-11-28 |
7.17 |
7.26 |
6.63 |
7.09 |
1817293手 |
126463万 |
-0.18 |
-2.48% |
2014-10-30 |
7.70 |
7.86 |
6.94 |
7.27 |
1884005手 |
139182万 |
-0.19 |
-2.47% |
2014-09-30 |
7.20 |
7.70 |
6.90 |
7.68 |
2477199手 |
178621万 |
0.49 |
6.82% |
2014-08-29 |
6.70 |
7.56 |
6.68 |
7.19 |
3483657手 |
249063万 |
0.33 |
4.88% |
2014-07-31 |
6.15 |
6.92 |
5.76 |
6.76 |
2095762手 |
130000万 |
0.60 |
9.74% |
2014-06-30 |
5.40 |
6.17 |
5.18 |
6.16 |
1937109手 |
111029万 |
0.75 |
13.86% |
2014-05-30 |
5.90 |
6.03 |
5.30 |
5.41 |
893573手 |
50696万 |
-0.47 |
-7.99% |
2014-04-30 |
5.65 |
6.08 |
5.48 |
5.88 |
1861838手 |
108321万 |
0.24 |
4.25% |
2014-03-31 |
5.31 |
6.09 |
5.24 |
5.64 |
3722648手 |
211550万 |
0.33 |
6.21% |
2014-02-28 |
4.92 |
5.78 |
4.87 |
5.31 |
2204215手 |
118652万 |
0.37 |
7.49% |
2014-01-30 |
4.93 |
5.09 |
4.56 |
4.94 |
909261手 |
44044万 |
0.00 |
0.00% |
2013-12-31 |
5.40 |
5.40 |
4.70 |
4.94 |
1395531手 |
70690万 |
-0.50 |
-9.19% |
2013-11-29 |
5.40 |
5.52 |
5.08 |
5.44 |
928423手 |
49396万 |
0.04 |
0.74% |
2013-10-31 |
5.32 |
5.70 |
5.12 |
5.40 |
1529467手 |
83435万 |
0.05 |
0.94% |
2013-09-30 |
5.00 |
5.37 |
4.88 |
5.35 |
1659681手 |
85327万 |
0.35 |
7.00% |
2013-08-30 |
4.88 |
5.20 |
4.71 |
5.00 |
2146398手 |
107126万 |
0.00 |
0.00% |
2013-07-31 |
4.49 |
5.47 |
4.38 |
5.00 |
1776063手 |
88209万 |
0.50 |
11.11% |
2013-06-28 |
5.14 |
5.15 |
4.16 |
4.50 |
1022378手 |
49180万 |
-0.64 |
-12.45% |
2013-05-31 |
4.35 |
5.39 |
4.34 |
5.14 |
2869673手 |
140738万 |
1.08 |
26.60% |
2013-04-25 |
4.50 |
4.58 |
3.99 |
4.06 |
678662手 |
28720万 |
-0.48 |
-10.57% |
2013-03-29 |
4.73 |
4.83 |
4.37 |
4.54 |
1259324手 |
58322万 |
-0.18 |
-3.81% |
2013-02-28 |
4.52 |
4.98 |
4.47 |
4.72 |
1480282手 |
69966万 |
0.18 |
3.96% |
2013-01-31 |
4.22 |
4.64 |
4.17 |
4.54 |
1765834手 |
78257万 |
0.33 |
7.84% |
2012-12-31 |
3.69 |
4.27 |
3.58 |
4.21 |
1383173手 |
55854万 |
0.52 |
14.09% |
2012-11-30 |
4.33 |
4.46 |
3.60 |
3.69 |
787629手 |
32634万 |
-0.64 |
-14.78% |
2012-10-31 |
4.40 |
4.66 |
4.26 |
4.33 |
833787手 |
37540万 |
-0.06 |
-1.37% |
2012-09-28 |
4.38 |
4.84 |
4.22 |
4.39 |
931365手 |
42197万 |
0.01 |
0.23% |
2012-08-31 |
4.39 |
4.86 |
4.32 |
4.38 |
753956手 |
34368万 |
-0.01 |
-0.23% |
2012-07-31 |
5.15 |
5.22 |
4.24 |
4.39 |
1169928手 |
54377万 |
-0.76 |
-14.76% |
2012-06-29 |
5.94 |
6.01 |
4.88 |
5.15 |
964559手 |
52317万 |
-2.89 |
-35.95% |