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 |
2022-05-16 |
29.47 |
30.90 |
28.25 |
29.43 |
2865814手 |
853369万 |
-0.05 |
-0.17% |
2022-04-29 |
36.60 |
37.29 |
27.00 |
29.48 |
10375631手 |
3329707万 |
-7.34 |
-19.93% |
2022-03-31 |
40.08 |
41.29 |
34.70 |
36.82 |
11578181手 |
4334199万 |
-3.26 |
-8.13% |
2022-02-28 |
41.46 |
42.14 |
39.33 |
40.08 |
6157859手 |
2505997万 |
-0.87 |
-2.12% |
2022-01-28 |
50.78 |
51.52 |
40.88 |
40.95 |
8659376手 |
4063086万 |
-9.76 |
-19.25% |
2021-12-31 |
50.18 |
52.00 |
48.88 |
50.71 |
7812936手 |
3919809万 |
0.54 |
1.08% |
2021-11-30 |
49.02 |
55.15 |
48.00 |
50.17 |
12746040手 |
6613547万 |
0.93 |
1.89% |
2021-10-29 |
50.86 |
55.54 |
47.80 |
49.24 |
9367277手 |
4795373万 |
-0.99 |
-1.97% |
2021-09-30 |
45.40 |
52.16 |
44.92 |
50.23 |
10935938手 |
5236993万 |
5.03 |
11.13% |
2021-08-31 |
53.98 |
58.37 |
44.33 |
45.20 |
12508754手 |
6396860万 |
-9.18 |
-16.88% |
2021-07-30 |
68.00 |
70.80 |
53.00 |
54.38 |
11847094手 |
7227752万 |
-13.59 |
-19.99% |
2021-06-30 |
86.39 |
87.75 |
66.98 |
67.97 |
8551158手 |
6345209万 |
-18.33 |
-21.24% |
2021-05-31 |
84.10 |
87.47 |
78.01 |
86.30 |
5771019手 |
4841408万 |
2.20 |
2.62% |
2021-04-30 |
91.60 |
94.84 |
79.31 |
84.10 |
8359783手 |
7025188万 |
-7.99 |
-8.68% |
2021-03-31 |
102.80 |
102.80 |
85.09 |
92.09 |
6346120手 |
5883217万 |
-9.71 |
-9.54% |
2021-02-26 |
102.46 |
111.40 |
98.60 |
101.80 |
4935096手 |
5153270万 |
-1.96 |
-1.89% |
2021-01-29 |
111.99 |
116.87 |
101.01 |
103.76 |
6295841手 |
6921943万 |
-7.70 |
-6.91% |
2020-12-31 |
87.80 |
116.50 |
87.58 |
111.46 |
7370314手 |
7503784万 |
25.47 |
29.62% |
2020-11-30 |
88.58 |
92.20 |
84.90 |
85.99 |
4846365手 |
4229998万 |
-2.85 |
-3.21% |
2020-10-30 |
92.00 |
94.69 |
87.60 |
88.84 |
3300203手 |
3009161万 |
-0.98 |
-1.09% |
2020-09-30 |
94.49 |
95.88 |
86.00 |
89.82 |
4550460手 |
4122875万 |
-5.05 |
-5.32% |
2020-08-31 |
92.70 |
96.55 |
87.97 |
94.87 |
6729249手 |
6219827万 |
0.49 |
0.52% |
2020-07-31 |
92.40 |
105.00 |
89.31 |
94.38 |
8254617手 |
7951913万 |
2.08 |
2.25% |
2020-06-30 |
79.80 |
95.41 |
79.53 |
92.30 |
5296946手 |
4586627万 |
13.60 |
17.28% |
2020-05-29 |
92.51 |
101.00 |
77.33 |
78.70 |
4127586手 |
3792515万 |
-14.30 |
-15.38% |
2020-04-30 |
91.38 |
99.68 |
89.20 |
93.00 |
3766509手 |
3588521万 |
0.97 |
1.05% |
2020-03-31 |
85.05 |
93.80 |
77.18 |
92.03 |
6411823手 |
5562053万 |
7.94 |
9.44% |
2020-02-28 |
80.58 |
93.64 |
80.40 |
84.09 |
4657338手 |
4127776万 |
-3.90 |
-4.43% |
2020-01-23 |
88.00 |
93.48 |
83.55 |
87.99 |
3751884手 |
3287063万 |
0.47 |
0.54% |
2019-12-31 |
83.08 |
88.18 |
81.49 |
87.52 |
4073209手 |
3458311万 |
1.62 |
1.89% |
2019-11-29 |
90.72 |
96.47 |
83.72 |
85.90 |
4108049手 |
3725221万 |
-4.98 |
-5.48% |
2019-10-31 |
80.12 |
92.66 |
77.57 |
90.88 |
3237928手 |
2747328万 |
10.20 |
12.64% |
2019-09-30 |
80.49 |
83.83 |
77.30 |
80.68 |
3558389手 |
2850978万 |
0.63 |
0.79% |
2019-08-30 |
66.60 |
80.56 |
61.85 |
80.05 |
4114671手 |
2938991万 |
13.11 |
19.59% |
2019-07-31 |
67.00 |
70.47 |
65.28 |
66.94 |
3316282手 |
2228919万 |
0.94 |
1.42% |
2019-06-28 |
62.36 |
67.58 |
57.18 |
66.00 |
3647587手 |
2288724万 |
3.84 |
6.18% |
2019-05-31 |
65.00 |
68.48 |
59.00 |
62.16 |
4457283手 |
2811761万 |
-3.59 |
-5.46% |
2019-04-30 |
66.00 |
67.95 |
61.60 |
65.75 |
4546394手 |
2935782万 |
0.33 |
0.50% |
2019-03-29 |
72.80 |
75.55 |
61.00 |
65.42 |
4405269手 |
3122520万 |
-6.48 |
-9.01% |
2019-02-28 |
59.94 |
73.44 |
58.84 |
71.90 |
3145918手 |
2086887万 |
12.85 |
21.76% |
2019-01-31 |
53.29 |
60.46 |
49.78 |
59.05 |
4217984手 |
2347850万 |
6.30 |
11.94% |
2018-12-28 |
67.10 |
68.24 |
49.89 |
52.75 |
5056057手 |
2888565万 |
-12.70 |
-19.40% |
2018-11-30 |
62.36 |
67.85 |
61.68 |
65.45 |
3635564手 |
2335526万 |
3.87 |
6.29% |
2018-10-31 |
62.00 |
62.26 |
53.70 |
61.58 |
4556135手 |
2647255万 |
-1.92 |
-3.02% |
2018-09-28 |
65.14 |
66.44 |
54.23 |
63.50 |
4447043手 |
2709219万 |
-2.65 |
-4.01% |
2018-08-31 |
69.78 |
71.50 |
60.80 |
66.15 |
4750912手 |
3172601万 |
-2.72 |
-3.95% |
2018-07-31 |
75.00 |
77.58 |
67.68 |
68.87 |
4554350手 |
3273206万 |
-6.89 |
-9.10% |
2018-06-29 |
76.14 |
83.29 |
72.70 |
75.76 |
4648812手 |
3621599万 |
-0.37 |
-0.49% |
2018-05-31 |
83.99 |
102.87 |
70.40 |
76.13 |
3135351手 |
2789872万 |
-7.35 |
-8.80% |
2018-04-27 |
87.01 |
87.89 |
79.83 |
83.48 |
2447511手 |
2049951万 |
-3.53 |
-4.06% |
2018-03-30 |
72.30 |
89.23 |
72.20 |
87.01 |
2710898手 |
2242891万 |
14.53 |
20.05% |
2018-02-28 |
76.19 |
76.90 |
66.12 |
72.48 |
1714525手 |
1222315万 |
-3.21 |
-4.24% |
2018-01-31 |
69.42 |
78.75 |
68.20 |
75.69 |
2800996手 |
2072635万 |
6.71 |
9.73% |
2017-12-29 |
65.82 |
72.30 |
64.23 |
68.98 |
2140723手 |
1465960万 |
3.79 |
5.81% |
2017-11-30 |
67.60 |
76.92 |
63.51 |
65.19 |
4496148手 |
3110918万 |
-2.04 |
-3.03% |
2017-10-31 |
60.80 |
67.69 |
59.83 |
67.23 |
1511405手 |
969392万 |
7.30 |
12.18% |
2017-09-29 |
54.26 |
60.97 |
54.26 |
59.93 |
1337140手 |
777756万 |
5.79 |
10.69% |
2017-08-31 |
51.18 |
55.65 |
49.78 |
54.14 |
1482224手 |
788315万 |
2.94 |
5.74% |
2017-07-31 |
50.75 |
51.34 |
48.41 |
51.20 |
1391652手 |
693097万 |
0.61 |
1.21% |
2017-06-30 |
49.68 |
51.79 |
48.47 |
50.59 |
2087829手 |
1049277万 |
0.80 |
1.61% |
2017-05-31 |
53.63 |
60.40 |
48.85 |
49.79 |
1421756手 |
793839万 |
-3.84 |
-7.16% |
2017-04-28 |
54.22 |
57.06 |
52.38 |
53.63 |
1253582手 |
683998万 |
-0.70 |
-1.29% |
2017-03-31 |
50.34 |
54.69 |
49.45 |
54.33 |
1298934手 |
674195万 |
3.94 |
7.82% |
2017-02-28 |
47.91 |
51.50 |
47.42 |
50.39 |
851013手 |
418698万 |
2.56 |
5.35% |
2017-01-26 |
45.40 |
48.66 |
45.05 |
47.83 |
899635手 |
417286万 |
2.33 |
5.12% |
2016-12-30 |
46.75 |
48.17 |
44.70 |
45.50 |
1234982手 |
573653万 |
-1.36 |
-2.90% |
2016-11-30 |
46.26 |
47.11 |
44.79 |
46.86 |
1225030手 |
563500万 |
0.72 |
1.56% |
2016-10-31 |
44.38 |
47.44 |
44.36 |
46.14 |
809334手 |
374236万 |
2.09 |
4.75% |
2016-09-30 |
43.34 |
44.66 |
42.50 |
44.05 |
790510手 |
344812万 |
0.71 |
1.64% |
2016-08-31 |
43.70 |
45.88 |
42.99 |
43.34 |
1047309手 |
463961万 |
-0.36 |
-0.82% |
2016-07-29 |
40.08 |
44.44 |
40.08 |
43.70 |
1245700手 |
528234万 |
3.59 |
8.95% |
2016-06-30 |
45.81 |
47.09 |
38.42 |
40.11 |
1090677手 |
465617万 |
-5.83 |
-12.69% |
2016-05-31 |
46.88 |
48.42 |
44.38 |
45.94 |
1024973手 |
474879万 |
-0.73 |
-1.56% |
2016-04-29 |
47.23 |
48.55 |
45.92 |
46.67 |
1026715手 |
485474万 |
-0.64 |
-1.35% |
2016-03-31 |
44.69 |
48.70 |
44.06 |
47.31 |
1499008手 |
707550万 |
2.35 |
5.23% |
2016-02-29 |
43.96 |
47.37 |
43.72 |
44.96 |
927748手 |
423796万 |
1.00 |
2.27% |
2016-01-29 |
49.10 |
49.10 |
41.73 |
43.96 |
1378650手 |
620675万 |
-5.05 |
-10.30% |
2015-12-31 |
49.21 |
51.62 |
48.30 |
49.01 |
1547559手 |
773154万 |
-0.47 |
-0.95% |
2015-11-30 |
51.70 |
53.30 |
48.10 |
49.48 |
2435407手 |
1243165万 |
-3.08 |
-5.86% |
2015-10-30 |
47.50 |
54.09 |
46.50 |
52.56 |
2563840手 |
1262502万 |
6.36 |
13.77% |
2015-09-30 |
44.00 |
49.48 |
41.15 |
46.20 |
2478782手 |
1136368万 |
1.75 |
3.94% |
2015-08-31 |
44.68 |
50.00 |
38.50 |
44.45 |
3208974手 |
1451696万 |
-0.49 |
-1.09% |
2015-07-31 |
44.70 |
48.33 |
34.47 |
44.94 |
5723904手 |
2497637万 |
0.38 |
0.85% |
2015-06-30 |
63.30 |
65.60 |
38.08 |
44.56 |
3541700手 |
1819915万 |
-18.19 |
-28.99% |
2015-05-29 |
57.15 |
68.08 |
54.60 |
62.75 |
2608325手 |
1548214万 |
3.82 |
6.70% |
2015-04-30 |
46.09 |
59.68 |
45.98 |
57.01 |
2309420手 |
1232119万 |
10.91 |
23.67% |
2015-03-31 |
40.49 |
47.28 |
39.70 |
46.10 |
2431763手 |
1048288万 |
4.12 |
10.21% |
2015-02-27 |
40.30 |
42.58 |
39.95 |
40.36 |
680281手 |
278976万 |
0.09 |
0.22% |
2015-01-30 |
37.48 |
42.90 |
37.00 |
40.71 |
1620172手 |
650631万 |
3.23 |
8.62% |
2014-12-31 |
35.53 |
39.42 |
35.20 |
37.48 |
2293568手 |
850376万 |
1.81 |
5.07% |
2014-11-28 |
38.99 |
39.58 |
35.42 |
35.67 |
1185697手 |
440625万 |
-3.90 |
-9.86% |
2014-10-30 |
37.10 |
40.13 |
36.72 |
39.57 |
655994手 |
253614万 |
1.65 |
4.45% |
2014-09-30 |
33.90 |
38.18 |
33.49 |
37.07 |
964207手 |
342246万 |
3.22 |
9.51% |
2014-08-29 |
33.03 |
34.98 |
32.90 |
33.85 |
736818手 |
249249万 |
1.39 |
4.21% |
2014-07-31 |
33.23 |
33.60 |
29.06 |
33.05 |
658851手 |
214126万 |
-0.11 |
-0.33% |
2014-06-30 |
32.24 |
34.03 |
32.20 |
33.16 |
573183手 |
189945万 |
0.77 |
2.38% |
2014-05-30 |
33.30 |
34.38 |
31.24 |
32.39 |
392604手 |
129639万 |
-0.96 |
-2.88% |
2014-04-30 |
33.39 |
35.30 |
31.98 |
33.35 |
841656手 |
283544万 |
-0.13 |
-0.39% |
2014-03-31 |
36.10 |
36.77 |
32.80 |
33.48 |
1023824手 |
354461万 |
-2.63 |
-7.28% |
2014-02-28 |
36.80 |
38.97 |
33.70 |
36.11 |
1074401手 |
397061万 |
-1.36 |
-3.63% |
2014-01-30 |
37.99 |
39.70 |
35.30 |
37.47 |
1081201手 |
405067万 |
-0.51 |
-1.34% |
2013-12-31 |
33.50 |
38.96 |
32.59 |
37.98 |
1516981手 |
552751万 |
4.10 |
12.10% |
2013-11-29 |
31.97 |
35.38 |
29.64 |
33.88 |
1045655手 |
336846万 |
2.18 |
6.88% |
2013-10-31 |
36.08 |
36.82 |
31.29 |
31.70 |
1307196手 |
434765万 |
-4.67 |
-12.84% |
2013-09-30 |
31.93 |
36.43 |
30.71 |
36.37 |
1311668手 |
435914万 |
4.36 |
13.62% |
2013-08-30 |
33.61 |
36.80 |
31.59 |
32.01 |
1536843手 |
518780万 |
-1.44 |
-4.30% |
2013-07-31 |
26.00 |
36.55 |
26.00 |
33.45 |
2127156手 |
681546万 |
7.09 |
26.90% |
2013-06-28 |
31.33 |
32.09 |
24.69 |
26.36 |
1210357手 |
340210万 |
-4.98 |
-15.89% |
2013-05-31 |
30.11 |
32.65 |
29.39 |
31.34 |
1832401手 |
564556万 |
0.86 |
2.82% |
2013-04-26 |
33.58 |
33.74 |
29.53 |
30.48 |
1521239手 |
470100万 |
-3.13 |
-9.31% |
2013-03-29 |
32.90 |
35.20 |
31.77 |
33.61 |
979430手 |
327218万 |
0.66 |
2.00% |
2013-02-28 |
32.40 |
34.65 |
30.80 |
32.95 |
824161手 |
271088万 |
0.30 |
0.92% |
2013-01-31 |
29.80 |
33.49 |
28.37 |
32.65 |
1309166手 |
402547万 |
2.55 |
8.47% |
2012-12-31 |
27.85 |
30.20 |
26.58 |
30.10 |
1070462手 |
303482万 |
2.24 |
8.04% |
2012-11-30 |
30.08 |
30.52 |
27.50 |
27.86 |
400842手 |
116231万 |
-2.19 |
-7.29% |
2012-10-31 |
30.30 |
31.65 |
29.23 |
30.05 |
407555手 |
123905万 |
-0.26 |
-0.86% |
2012-09-28 |
30.11 |
32.26 |
29.11 |
30.31 |
562181手 |
171548万 |
0.28 |
0.93% |
2012-08-31 |
28.61 |
31.10 |
28.50 |
30.03 |
778932手 |
232609万 |
1.38 |
4.82% |
2012-07-31 |
28.53 |
30.81 |
27.60 |
28.65 |
919916手 |
269988万 |
-0.06 |
-0.21% |
2012-06-29 |
26.10 |
29.11 |
26.04 |
28.71 |
655378手 |
181904万 |
2.59 |
9.92% |
2012-05-31 |
27.25 |
29.20 |
25.22 |
26.12 |
764637手 |
213128万 |
-0.85 |
-3.15% |