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 |
16.36 |
16.89 |
11.13 |
11.90 |
135200手 |
17625万 |
-4.39 |
-26.95% |
2022-05-31 |
15.73 |
17.07 |
14.61 |
16.29 |
50879手 |
8111万 |
0.42 |
2.65% |
2022-04-29 |
16.30 |
17.41 |
14.72 |
15.87 |
43676手 |
6998万 |
-0.67 |
-4.05% |
2022-03-31 |
17.50 |
17.97 |
14.07 |
16.54 |
70208手 |
11311万 |
-1.09 |
-6.18% |
2022-02-28 |
19.34 |
20.36 |
17.58 |
17.63 |
35461手 |
6724万 |
-1.71 |
-8.84% |
2022-01-28 |
22.01 |
22.20 |
18.70 |
19.34 |
41779手 |
8602万 |
-2.03 |
-9.50% |
2021-12-31 |
18.75 |
21.37 |
18.62 |
21.37 |
64221手 |
12892万 |
2.62 |
13.97% |
2021-11-30 |
18.98 |
20.00 |
18.10 |
18.75 |
40739手 |
7744万 |
-0.33 |
-1.73% |
2021-10-29 |
20.85 |
22.50 |
18.09 |
19.08 |
32240手 |
6539万 |
-1.71 |
-8.22% |
2021-09-30 |
23.65 |
23.68 |
20.30 |
20.79 |
67430手 |
14792万 |
-2.91 |
-12.28% |
2021-08-31 |
20.27 |
26.93 |
20.09 |
23.70 |
98007手 |
24072万 |
3.44 |
16.98% |
2021-07-30 |
16.77 |
20.99 |
16.30 |
20.26 |
88498手 |
17396万 |
3.49 |
20.81% |
2021-06-30 |
17.25 |
17.57 |
16.71 |
16.77 |
37531手 |
6391万 |
-0.35 |
-2.04% |
2021-05-31 |
15.30 |
17.67 |
15.15 |
17.12 |
50605手 |
8369万 |
1.75 |
11.39% |
2021-04-30 |
15.16 |
16.17 |
14.70 |
15.37 |
30591手 |
4753万 |
0.09 |
0.59% |
2021-03-31 |
16.12 |
16.48 |
15.03 |
15.28 |
57160手 |
8996万 |
-0.73 |
-4.56% |
2021-02-26 |
16.59 |
17.56 |
15.80 |
16.01 |
38458手 |
6322万 |
-1.26 |
-7.30% |
2021-01-29 |
19.30 |
19.50 |
17.24 |
17.27 |
37605手 |
6933万 |
-1.84 |
-9.63% |
2020-12-31 |
16.39 |
19.38 |
15.84 |
19.11 |
54486手 |
9650万 |
2.31 |
13.75% |
2020-11-30 |
18.13 |
18.27 |
16.48 |
16.80 |
53381手 |
9152万 |
-1.38 |
-7.59% |
2020-10-30 |
19.36 |
19.53 |
18.17 |
18.18 |
30669手 |
5824万 |
-1.18 |
-6.09% |
2020-09-30 |
20.44 |
21.23 |
19.10 |
19.36 |
30970手 |
6324万 |
-1.08 |
-5.28% |
2020-08-31 |
20.00 |
21.54 |
19.84 |
20.44 |
38896手 |
7991万 |
0.29 |
1.44% |
2020-07-31 |
20.85 |
21.86 |
19.64 |
20.15 |
47027手 |
9711万 |
-0.65 |
-3.12% |
2020-06-30 |
19.45 |
22.27 |
19.20 |
20.80 |
30079手 |
6141万 |
1.36 |
7.00% |
2020-05-29 |
20.38 |
20.49 |
18.62 |
19.44 |
23886手 |
4689万 |
-1.00 |
-4.89% |
2020-04-30 |
21.32 |
22.97 |
20.33 |
20.44 |
28185手 |
6155万 |
-1.10 |
-5.11% |
2020-03-31 |
21.21 |
22.55 |
20.19 |
21.54 |
42809手 |
9077万 |
0.49 |
2.33% |
2020-02-28 |
22.60 |
23.28 |
21.02 |
21.05 |
25737手 |
5682万 |
-2.74 |
-11.52% |
2020-01-23 |
24.21 |
25.72 |
23.10 |
23.79 |
19879手 |
4848万 |
-0.38 |
-1.57% |
2019-12-31 |
24.88 |
25.86 |
24.00 |
24.17 |
14555手 |
3588万 |
-0.73 |
-2.93% |
2019-11-29 |
25.82 |
26.80 |
24.42 |
24.90 |
13046手 |
3304万 |
-0.99 |
-3.82% |
2019-10-31 |
26.58 |
26.80 |
25.60 |
25.89 |
7722手 |
2010万 |
-0.76 |
-2.85% |
2019-09-30 |
25.90 |
26.93 |
25.30 |
26.65 |
19552手 |
5113万 |
-0.19 |
-0.71% |
2019-08-30 |
27.05 |
27.86 |
26.00 |
26.84 |
14575手 |
3928万 |
-0.39 |
-1.43% |
2019-07-31 |
27.78 |
28.48 |
24.72 |
27.23 |
33537手 |
9006万 |
-0.37 |
-1.34% |
2019-06-28 |
28.63 |
28.88 |
27.09 |
27.60 |
25599手 |
7112万 |
-1.46 |
-5.02% |
2019-05-31 |
28.34 |
30.68 |
27.05 |
29.06 |
40655手 |
11735万 |
0.76 |
2.69% |
2019-04-30 |
27.10 |
29.50 |
26.00 |
28.30 |
57494手 |
15830万 |
0.68 |
2.46% |
2019-03-29 |
25.91 |
29.50 |
25.75 |
27.62 |
45204手 |
12550万 |
1.61 |
6.19% |
2019-02-28 |
23.39 |
26.10 |
22.97 |
26.01 |
40325手 |
9952万 |
2.82 |
12.16% |
2019-01-31 |
26.98 |
28.25 |
21.10 |
23.19 |
93135手 |
23526万 |
-3.77 |
-13.98% |
2018-12-28 |
25.69 |
28.32 |
25.50 |
26.96 |
95811手 |
26179万 |
1.39 |
5.44% |
2018-11-30 |
22.86 |
26.55 |
21.96 |
25.57 |
53018手 |
13012万 |
2.85 |
12.54% |
2018-10-31 |
24.86 |
25.14 |
20.29 |
22.72 |
32866手 |
7360万 |
-2.18 |
-8.76% |
2018-09-28 |
25.69 |
25.85 |
24.20 |
24.90 |
20232手 |
5088万 |
-0.83 |
-3.23% |
2018-08-31 |
25.66 |
26.57 |
24.18 |
25.73 |
31510手 |
7980万 |
0.09 |
0.35% |
2018-07-31 |
23.52 |
28.50 |
23.52 |
25.64 |
66612手 |
17288万 |
2.32 |
9.95% |
2018-06-29 |
25.70 |
26.15 |
18.54 |
23.32 |
58091手 |
13644万 |
-2.38 |
-9.26% |
2018-05-31 |
20.35 |
26.48 |
20.35 |
25.70 |
48381手 |
11524万 |
6.32 |
32.61% |
2018-04-27 |
17.99 |
19.38 |
17.60 |
19.38 |
31284手 |
5701万 |
1.47 |
8.21% |
2018-03-30 |
17.50 |
19.07 |
15.51 |
17.91 |
41504手 |
7301万 |
0.23 |
1.30% |
2018-02-28 |
18.66 |
19.04 |
13.92 |
17.68 |
51618手 |
8617万 |
-1.39 |
-7.29% |
2018-01-31 |
20.34 |
21.40 |
18.95 |
19.07 |
29727手 |
5998万 |
-2.34 |
-10.93% |
2017-11-23 |
23.25 |
23.48 |
18.90 |
21.41 |
60880手 |
12845万 |
-2.01 |
-8.58% |
2017-10-31 |
24.58 |
25.29 |
23.21 |
23.42 |
48704手 |
11912万 |
-0.98 |
-4.02% |
2017-09-29 |
25.91 |
27.49 |
24.02 |
24.40 |
59467手 |
15239万 |
-1.40 |
-5.43% |
2017-08-31 |
23.89 |
27.68 |
23.74 |
25.80 |
61030手 |
15676万 |
1.62 |
6.70% |
2017-07-31 |
23.75 |
27.93 |
23.75 |
24.18 |
70572手 |
18153万 |
-0.69 |
-2.77% |
2017-06-19 |
27.38 |
27.88 |
22.76 |
24.87 |
75264手 |
18952万 |
-2.83 |
-10.22% |
2017-05-31 |
34.40 |
35.49 |
25.98 |
27.70 |
158843手 |
51221万 |
-6.62 |
-19.29% |
2017-04-28 |
35.68 |
37.19 |
33.15 |
34.32 |
112198手 |
39660万 |
0.34 |
1.00% |
2017-03-24 |
34.70 |
35.16 |
32.60 |
33.98 |
109314手 |
36974万 |
-0.69 |
-1.99% |
2017-02-28 |
34.81 |
37.78 |
33.50 |
34.67 |
208357手 |
73867万 |
-0.05 |
-0.14% |
2017-01-26 |
30.94 |
34.79 |
29.59 |
34.72 |
252367手 |
80423万 |
4.01 |
13.06% |
2016-12-30 |
30.20 |
31.22 |
27.62 |
30.71 |
179669手 |
52874万 |
0.76 |
2.54% |
2016-11-30 |
27.05 |
32.80 |
26.62 |
29.95 |
272625手 |
82251万 |
2.90 |
10.72% |
2016-10-31 |
26.77 |
27.62 |
26.00 |
27.05 |
104536手 |
28113万 |
0.46 |
1.73% |
2016-09-30 |
27.68 |
28.70 |
26.31 |
26.59 |
117124手 |
31978万 |
-0.80 |
-2.92% |
2016-08-31 |
23.50 |
28.25 |
23.48 |
27.39 |
131382手 |
34789万 |
3.81 |
16.16% |
2016-07-29 |
25.20 |
26.44 |
23.13 |
23.58 |
103277手 |
25733万 |
-1.72 |
-6.80% |
2016-06-30 |
25.53 |
27.34 |
23.66 |
25.30 |
108575手 |
27819万 |
-0.20 |
-0.78% |
2016-05-31 |
27.38 |
29.90 |
22.18 |
25.50 |
140178手 |
35112万 |
-1.90 |
-6.93% |
2016-04-28 |
26.37 |
29.50 |
26.27 |
27.40 |
138693手 |
38860万 |
1.10 |
4.18% |
2016-03-31 |
23.47 |
28.98 |
23.08 |
26.30 |
201460手 |
54075万 |
2.83 |
12.06% |
2016-02-29 |
25.66 |
26.74 |
22.00 |
23.47 |
187683手 |
44092万 |
-3.54 |
-13.11% |
2016-01-29 |
30.36 |
31.10 |
24.01 |
27.01 |
261965手 |
73712万 |
-3.05 |
-10.15% |
2015-12-31 |
21.62 |
30.07 |
21.21 |
30.06 |
405491手 |
106934万 |
8.49 |
39.36% |
2015-11-30 |
18.49 |
24.78 |
18.34 |
21.57 |
306466手 |
67801万 |
2.83 |
15.10% |
2015-10-30 |
17.17 |
19.17 |
16.60 |
18.74 |
235069手 |
41893万 |
1.67 |
9.78% |
2015-09-30 |
18.26 |
20.60 |
16.00 |
17.07 |
191390手 |
34672万 |
-1.25 |
-6.82% |
2015-08-31 |
17.61 |
21.17 |
16.00 |
18.32 |
337933手 |
62989万 |
0.16 |
0.88% |
2015-07-31 |
20.62 |
21.29 |
14.35 |
18.16 |
594623手 |
105591万 |
-2.40 |
-11.67% |
2015-06-30 |
21.59 |
29.64 |
19.53 |
20.56 |
601954手 |
147938万 |
0.00 |
0.00% |
2015-05-18 |
16.30 |
20.98 |
15.59 |
20.56 |
215752手 |
38485万 |
4.06 |
24.61% |
2015-04-30 |
12.95 |
16.71 |
12.94 |
16.50 |
410375手 |
60340万 |
3.62 |
28.11% |
2015-03-31 |
11.33 |
13.16 |
11.33 |
12.88 |
328955手 |
41256万 |
1.57 |
13.86% |
2015-02-27 |
10.70 |
11.46 |
10.13 |
11.33 |
116246手 |
12422万 |
0.46 |
4.26% |
2015-01-30 |
9.86 |
11.20 |
9.60 |
10.79 |
172960手 |
17850万 |
0.93 |
9.43% |
2014-12-31 |
12.90 |
12.90 |
9.28 |
9.86 |
305066手 |
32434万 |
-3.03 |
-23.51% |
2014-11-28 |
12.93 |
13.36 |
12.02 |
12.89 |
152154手 |
19332万 |
0.05 |
0.39% |
2014-10-30 |
13.28 |
14.14 |
11.66 |
12.84 |
199383手 |
25574万 |
0.52 |
3.90% |
2014-09-30 |
10.20 |
13.35 |
10.16 |
13.35 |
274928手 |
32563万 |
3.14 |
30.75% |
2014-08-29 |
9.20 |
10.39 |
9.15 |
10.21 |
138713手 |
13529万 |
0.94 |
10.10% |
2014-07-31 |
8.80 |
9.39 |
8.50 |
9.31 |
102234手 |
9180万 |
0.54 |
6.16% |
2014-06-30 |
8.41 |
8.92 |
8.20 |
8.77 |
74805手 |
6436万 |
0.36 |
4.28% |
2014-05-30 |
8.21 |
8.64 |
8.01 |
8.41 |
62655手 |
5201万 |
0.16 |
1.94% |
2014-04-30 |
8.05 |
9.38 |
8.01 |
8.25 |
121312手 |
10731万 |
0.15 |
1.85% |
2014-03-31 |
7.95 |
8.72 |
7.90 |
8.10 |
105028手 |
8709万 |
0.18 |
2.27% |
2014-02-28 |
7.53 |
8.46 |
7.40 |
7.92 |
82974手 |
6669万 |
0.38 |
5.04% |
2014-01-30 |
7.72 |
7.77 |
6.71 |
7.54 |
77100手 |
5584万 |
-0.18 |
-2.33% |
2013-12-31 |
8.29 |
8.44 |
7.42 |
7.72 |
128874手 |
10051万 |
-1.01 |
-11.57% |
2013-11-29 |
8.40 |
8.78 |
8.18 |
8.73 |
97314手 |
8258万 |
0.37 |
4.43% |
2013-10-31 |
8.94 |
9.59 |
7.87 |
8.36 |
153122手 |
13554万 |
-0.58 |
-6.49% |
2013-09-30 |
10.00 |
10.33 |
8.68 |
8.94 |
283399手 |
26756万 |
-1.06 |
-10.60% |
2013-08-30 |
8.03 |
10.48 |
7.91 |
10.00 |
394940手 |
36568万 |
1.98 |
24.69% |
2013-07-31 |
6.90 |
8.10 |
6.85 |
8.02 |
240922手 |
18553万 |
1.14 |
16.57% |
2013-06-28 |
7.70 |
8.07 |
6.82 |
6.88 |
154950手 |
11693万 |
-0.83 |
-10.77% |
2013-05-31 |
6.90 |
8.16 |
6.90 |
7.71 |
250141手 |
18633万 |
0.73 |
10.46% |
2013-04-26 |
7.51 |
7.59 |
6.74 |
6.98 |
81247手 |
5826万 |
-0.17 |
-2.38% |
2013-03-21 |
7.08 |
7.74 |
6.85 |
7.15 |
230535手 |
16796万 |
0.05 |
0.70% |
2013-02-28 |
6.13 |
7.16 |
6.00 |
7.10 |
143756手 |
9319万 |
0.93 |
15.07% |
2013-01-31 |
6.00 |
6.37 |
5.59 |
6.17 |
228493手 |
13711万 |
0.17 |
2.83% |