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 |
22.16 |
23.35 |
20.71 |
22.56 |
1641548手 |
359264万 |
0.35 |
1.58% |
2022-05-31 |
22.94 |
23.56 |
19.30 |
22.21 |
2215315手 |
473724万 |
-1.32 |
-5.61% |
2022-04-29 |
22.58 |
25.26 |
21.48 |
23.53 |
2441545手 |
571988万 |
0.61 |
2.66% |
2022-03-31 |
25.29 |
27.99 |
20.97 |
22.92 |
2694130手 |
645889万 |
-2.38 |
-9.41% |
2022-02-28 |
25.90 |
28.89 |
24.36 |
25.30 |
2073689手 |
553453万 |
-0.30 |
-1.17% |
2022-01-28 |
26.00 |
28.47 |
25.07 |
25.60 |
1855683手 |
492571万 |
-0.53 |
-2.03% |
2021-12-31 |
23.23 |
26.20 |
23.03 |
26.13 |
1718903手 |
421711万 |
2.93 |
12.63% |
2021-11-30 |
23.99 |
27.28 |
22.35 |
23.20 |
2960669手 |
739624万 |
-1.30 |
-5.31% |
2021-10-29 |
22.21 |
25.86 |
22.21 |
24.50 |
2302499手 |
553154万 |
2.70 |
12.38% |
2021-09-30 |
22.93 |
26.69 |
21.00 |
21.80 |
2920777手 |
696633万 |
-1.23 |
-5.34% |
2021-08-31 |
17.67 |
23.77 |
17.65 |
23.03 |
2760693手 |
580243万 |
4.43 |
23.82% |
2021-07-30 |
23.97 |
25.27 |
18.20 |
18.60 |
3248500手 |
729154万 |
-5.26 |
-22.05% |
2021-06-30 |
27.00 |
27.87 |
22.85 |
23.86 |
2754544手 |
690195万 |
-3.28 |
-12.09% |
2021-05-31 |
25.52 |
28.88 |
22.41 |
27.14 |
2993081手 |
752809万 |
1.55 |
6.06% |
2021-04-30 |
27.32 |
29.91 |
24.33 |
25.59 |
3805063手 |
1009389万 |
-1.66 |
-6.09% |
2021-03-31 |
23.96 |
28.45 |
22.35 |
27.25 |
4045243手 |
1048949万 |
3.55 |
14.98% |
2021-02-26 |
21.93 |
26.65 |
21.30 |
23.70 |
2801646手 |
678672万 |
1.96 |
9.02% |
2021-01-29 |
21.30 |
22.10 |
18.77 |
21.74 |
3326713手 |
685811万 |
0.52 |
2.45% |
2020-12-31 |
24.62 |
26.10 |
19.85 |
21.22 |
2725254手 |
616254万 |
-2.05 |
-8.81% |
2020-11-30 |
17.39 |
25.08 |
17.38 |
23.27 |
3887283手 |
850071万 |
5.95 |
34.35% |
2020-10-30 |
18.00 |
18.08 |
15.49 |
17.32 |
2118536手 |
351472万 |
-0.43 |
-2.42% |
2020-09-30 |
19.16 |
20.30 |
17.36 |
17.75 |
2922847手 |
550664万 |
-1.52 |
-7.89% |
2020-08-31 |
17.92 |
20.58 |
17.68 |
19.27 |
3302493手 |
626522万 |
1.60 |
9.05% |
2020-07-31 |
15.55 |
21.35 |
15.35 |
17.67 |
5357124手 |
988908万 |
2.30 |
14.96% |
2020-06-30 |
16.60 |
17.81 |
14.82 |
15.37 |
3344252手 |
546687万 |
-1.21 |
-7.30% |
2020-05-29 |
15.95 |
16.74 |
14.72 |
16.58 |
2438611手 |
382323万 |
0.22 |
1.34% |
2020-04-30 |
13.40 |
16.36 |
12.93 |
16.36 |
2997713手 |
434626万 |
2.91 |
21.64% |
2020-03-31 |
16.28 |
17.93 |
13.24 |
13.45 |
3693232手 |
581225万 |
-2.82 |
-17.33% |
2020-02-28 |
15.48 |
18.93 |
15.19 |
16.27 |
4183481手 |
702158万 |
-0.93 |
-5.41% |
2020-01-23 |
20.66 |
21.61 |
16.75 |
17.20 |
2272628手 |
431535万 |
-3.41 |
-16.55% |
2019-12-31 |
18.00 |
21.72 |
17.58 |
20.61 |
2368608手 |
461792万 |
2.83 |
15.92% |
2019-11-29 |
16.63 |
18.74 |
16.28 |
17.78 |
1413850手 |
251153万 |
1.08 |
6.47% |
2019-10-31 |
16.83 |
17.96 |
16.08 |
16.70 |
1061757手 |
180975万 |
-0.09 |
-0.54% |
2019-09-30 |
17.68 |
18.85 |
16.44 |
16.79 |
1979898手 |
351361万 |
-0.78 |
-4.44% |
2019-08-30 |
16.85 |
17.90 |
14.90 |
17.57 |
2170049手 |
350763万 |
0.55 |
3.23% |
2019-07-31 |
18.23 |
19.53 |
16.43 |
17.02 |
1463555手 |
260445万 |
-0.96 |
-5.34% |
2019-06-28 |
16.65 |
18.55 |
15.17 |
17.98 |
1506177手 |
252790万 |
1.45 |
8.77% |
2019-05-31 |
19.65 |
19.65 |
16.41 |
16.53 |
1538677手 |
273081万 |
-3.72 |
-18.37% |
2019-04-30 |
22.60 |
24.73 |
18.86 |
20.25 |
2488147手 |
551586万 |
-1.73 |
-7.87% |
2019-03-29 |
19.52 |
22.37 |
17.70 |
21.98 |
2055828手 |
409699万 |
2.43 |
12.43% |
2019-02-28 |
15.13 |
19.75 |
14.91 |
19.55 |
1493531手 |
259867万 |
4.57 |
30.51% |
2019-01-31 |
15.96 |
16.00 |
13.73 |
14.98 |
1747514手 |
258780万 |
-0.98 |
-6.14% |
2018-12-28 |
17.27 |
18.17 |
15.81 |
15.96 |
664075手 |
114316万 |
-0.80 |
-4.77% |
2018-11-30 |
16.80 |
18.51 |
15.86 |
16.76 |
843869手 |
145665万 |
0.21 |
1.27% |
2018-10-31 |
19.70 |
19.83 |
14.57 |
16.55 |
904279手 |
149861万 |
-3.70 |
-18.27% |
2018-09-28 |
18.37 |
20.90 |
16.80 |
20.25 |
1018564手 |
188367万 |
1.83 |
9.94% |
2018-08-31 |
22.86 |
23.36 |
17.93 |
18.42 |
1305115手 |
256941万 |
-4.44 |
-19.42% |
2018-07-31 |
27.48 |
27.52 |
22.36 |
22.86 |
1154202手 |
285702万 |
-4.31 |
-15.86% |
2018-06-29 |
27.40 |
28.78 |
25.48 |
27.17 |
1385003手 |
378487万 |
-0.52 |
-1.88% |
2018-05-31 |
27.98 |
31.12 |
24.40 |
27.69 |
1463931手 |
411334万 |
-0.19 |
-0.68% |
2018-04-27 |
28.58 |
30.40 |
26.00 |
27.88 |
1050139手 |
296592万 |
-0.92 |
-3.19% |
2018-03-30 |
31.20 |
35.39 |
27.78 |
28.80 |
1324705手 |
418692万 |
-2.30 |
-7.39% |
2018-02-28 |
30.56 |
32.97 |
27.50 |
31.10 |
931651手 |
284977万 |
0.56 |
1.83% |
2018-01-31 |
27.05 |
34.38 |
26.68 |
30.54 |
1847276手 |
565696万 |
3.55 |
13.15% |
2017-12-29 |
26.08 |
27.68 |
24.36 |
26.99 |
566854手 |
146531万 |
0.81 |
3.09% |
2017-11-30 |
29.35 |
32.73 |
25.29 |
26.18 |
636418手 |
187907万 |
-2.82 |
-9.72% |
2017-10-31 |
29.88 |
30.00 |
26.20 |
29.00 |
408713手 |
115608万 |
-0.73 |
-2.46% |
2017-09-29 |
29.05 |
31.24 |
27.81 |
29.73 |
502448手 |
149531万 |
0.71 |
2.45% |
2017-08-31 |
26.28 |
29.28 |
25.23 |
29.02 |
636274手 |
174648万 |
2.77 |
10.55% |
2017-07-31 |
23.35 |
27.47 |
22.64 |
26.25 |
614931手 |
154141万 |
2.89 |
12.37% |
2017-06-30 |
20.94 |
24.00 |
19.74 |
23.36 |
525869手 |
118825万 |
2.41 |
11.50% |
2017-05-31 |
27.25 |
27.77 |
20.78 |
20.95 |
306930手 |
78683万 |
-6.30 |
-23.12% |
2017-04-28 |
28.00 |
29.40 |
26.38 |
27.25 |
537343手 |
149812万 |
0.50 |
1.87% |
2017-03-31 |
25.24 |
28.37 |
25.24 |
26.75 |
598450手 |
160599万 |
1.51 |
5.98% |
2017-02-28 |
25.27 |
25.78 |
23.70 |
25.24 |
322841手 |
79786万 |
-0.03 |
-0.12% |
2017-01-26 |
22.90 |
26.03 |
22.60 |
25.27 |
488362手 |
118872万 |
2.41 |
10.54% |
2016-12-30 |
25.55 |
26.20 |
21.58 |
22.86 |
657005手 |
149611万 |
-2.91 |
-11.29% |
2016-11-30 |
25.65 |
26.56 |
23.94 |
25.77 |
560650手 |
141561万 |
0.20 |
0.78% |
2016-10-31 |
24.05 |
27.43 |
22.99 |
25.57 |
546757手 |
137230万 |
1.47 |
6.10% |
2016-09-30 |
20.14 |
26.62 |
20.12 |
24.10 |
1144995手 |
266579万 |
3.98 |
19.78% |
2016-08-31 |
20.35 |
20.65 |
18.66 |
20.12 |
415593手 |
81452万 |
-0.54 |
-2.61% |
2016-07-29 |
19.74 |
21.80 |
19.31 |
20.66 |
555812手 |
113189万 |
0.93 |
4.71% |
2016-06-30 |
20.09 |
20.68 |
18.60 |
19.73 |
413098手 |
81132万 |
-0.27 |
-1.35% |
2016-05-31 |
19.21 |
20.28 |
18.45 |
20.00 |
587696手 |
115145万 |
0.68 |
3.52% |
2016-04-29 |
22.20 |
24.18 |
18.51 |
19.32 |
863839手 |
178610万 |
-2.68 |
-12.18% |
2016-03-31 |
18.27 |
23.12 |
18.05 |
22.00 |
1078542手 |
218756万 |
3.85 |
21.21% |
2016-02-29 |
22.10 |
24.49 |
18.00 |
18.15 |
965721手 |
217939万 |
-4.12 |
-18.50% |
2016-01-29 |
32.88 |
33.15 |
20.82 |
22.27 |
2612744手 |
689238万 |
-7.62 |
-25.49% |
2015-12-31 |
20.41 |
29.89 |
20.41 |
29.89 |
21746手 |
5523万 |
11.19 |
59.84% |
2015-03-16 |
17.11 |
18.77 |
16.82 |
18.70 |
385057手 |
68321万 |
1.61 |
9.42% |
2015-02-27 |
17.12 |
17.43 |
15.96 |
17.09 |
344059手 |
57415万 |
-0.57 |
-3.27% |
2015-01-30 |
16.50 |
18.08 |
15.57 |
17.46 |
706571手 |
119415万 |
1.01 |
6.14% |
2014-12-31 |
16.76 |
18.44 |
15.51 |
16.45 |
622195手 |
103616万 |
1.21 |
7.94% |
2014-09-01 |
15.00 |
15.37 |
14.87 |
15.24 |
35793手 |
5429万 |
0.25 |
1.67% |
2014-08-29 |
14.41 |
15.50 |
14.11 |
14.99 |
420706手 |
62026万 |
0.82 |
5.69% |
2014-07-31 |
14.60 |
15.00 |
13.40 |
14.40 |
358989手 |
50871万 |
-0.26 |
-1.77% |
2014-06-30 |
15.16 |
15.88 |
14.20 |
14.66 |
147716手 |
22278万 |
-0.49 |
-3.23% |
2014-05-30 |
16.89 |
17.35 |
14.64 |
15.15 |
329718手 |
52514万 |
-1.76 |
-10.41% |
2014-04-30 |
13.80 |
17.18 |
13.65 |
16.91 |
584500手 |
89274万 |
3.02 |
21.74% |
2014-03-31 |
14.27 |
14.40 |
13.00 |
13.89 |
217799手 |
29948万 |
-1.97 |
-12.42% |
2014-01-06 |
14.58 |
15.86 |
14.22 |
15.86 |
111832手 |
16956万 |
1.44 |
9.99% |
2013-12-31 |
13.88 |
15.00 |
13.36 |
14.42 |
331258手 |
47542万 |
0.28 |
1.98% |
2013-11-29 |
12.73 |
14.16 |
12.40 |
14.14 |
257008手 |
34221万 |
1.41 |
11.08% |
2013-10-31 |
14.19 |
14.69 |
12.43 |
12.73 |
382385手 |
53216万 |
-1.58 |
-11.04% |
2013-09-30 |
14.78 |
15.90 |
13.90 |
14.31 |
581220手 |
87226万 |
-0.37 |
-2.52% |
2013-08-30 |
14.10 |
15.42 |
13.60 |
14.68 |
888973手 |
129783万 |
0.50 |
3.53% |
2013-07-31 |
13.07 |
14.40 |
12.70 |
14.18 |
751380手 |
103202万 |
1.09 |
8.33% |
2013-06-28 |
14.76 |
14.77 |
11.86 |
13.09 |
481140手 |
64538万 |
-0.95 |
-6.77% |
2013-05-31 |
12.36 |
15.15 |
12.24 |
14.04 |
818552手 |
113943万 |
1.61 |
12.95% |
2013-04-26 |
13.20 |
13.49 |
12.00 |
12.43 |
216918手 |
27889万 |
-0.76 |
-5.76% |
2013-03-29 |
13.60 |
16.12 |
13.05 |
13.19 |
655370手 |
96054万 |
-0.47 |
-3.44% |
2013-02-28 |
11.55 |
14.40 |
11.40 |
13.66 |
649273手 |
83939万 |
2.10 |
18.17% |