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 |
27.02 |
31.06 |
17.51 |
17.89 |
2610747手 |
592275万 |
-9.51 |
-34.71% |
2022-05-31 |
28.30 |
28.78 |
23.50 |
27.40 |
2957307手 |
773108万 |
-1.00 |
-3.52% |
2022-04-29 |
25.59 |
33.50 |
23.98 |
28.40 |
3748463手 |
1097363万 |
2.84 |
11.11% |
2022-03-31 |
25.62 |
29.27 |
20.76 |
25.56 |
3529826手 |
897028万 |
-0.17 |
-0.66% |
2022-02-28 |
22.87 |
27.38 |
22.51 |
25.73 |
2417369手 |
602752万 |
3.40 |
15.23% |
2022-01-28 |
23.69 |
24.77 |
21.34 |
22.33 |
1958473手 |
452794万 |
-1.26 |
-5.34% |
2021-12-31 |
25.83 |
27.85 |
22.95 |
23.59 |
3521323手 |
904443万 |
-2.26 |
-8.74% |
2021-11-30 |
30.38 |
33.30 |
25.08 |
25.85 |
4108951手 |
1135250万 |
-3.76 |
-12.70% |
2021-10-29 |
35.80 |
35.80 |
27.41 |
29.61 |
4413638手 |
1351827万 |
-6.27 |
-17.48% |
2021-09-30 |
38.10 |
45.57 |
32.08 |
35.88 |
6328616手 |
2396494万 |
-0.41 |
-1.13% |
2021-08-31 |
23.34 |
36.29 |
21.16 |
36.29 |
5773573手 |
1506652万 |
12.79 |
54.43% |
2021-07-30 |
17.79 |
24.95 |
17.00 |
23.50 |
4729081手 |
1048854万 |
5.61 |
31.36% |
2021-06-30 |
20.30 |
22.48 |
17.78 |
17.89 |
3407656手 |
678364万 |
-2.25 |
-11.17% |
2021-05-31 |
18.77 |
22.47 |
18.38 |
20.14 |
4380260手 |
880660万 |
1.36 |
7.24% |
2021-04-30 |
15.98 |
19.77 |
15.16 |
18.78 |
6879775手 |
1196324万 |
2.85 |
17.89% |
2021-03-31 |
19.90 |
26.35 |
15.35 |
15.93 |
11385091手 |
2280839万 |
-3.01 |
-15.89% |
2021-02-26 |
11.11 |
20.39 |
10.81 |
18.94 |
4992791手 |
751953万 |
7.80 |
70.02% |
2021-01-29 |
10.35 |
13.76 |
10.29 |
11.14 |
6877472手 |
816434万 |
0.72 |
6.91% |
2020-12-31 |
10.36 |
12.07 |
9.48 |
10.42 |
4927583手 |
529140万 |
0.28 |
2.76% |
2020-11-30 |
8.51 |
11.29 |
8.40 |
10.14 |
3262180手 |
326355万 |
1.62 |
19.01% |
2020-10-30 |
9.00 |
9.94 |
8.51 |
8.52 |
1712003手 |
159380万 |
0.00 |
0.00% |
2020-09-30 |
9.11 |
9.48 |
8.37 |
8.52 |
1839900手 |
163746万 |
-0.64 |
-6.99% |
2020-08-31 |
9.93 |
11.92 |
8.82 |
9.16 |
5664157手 |
583291万 |
-0.69 |
-7.00% |
2020-07-31 |
7.06 |
9.85 |
7.03 |
9.85 |
2713003手 |
224387万 |
2.80 |
39.72% |
2020-06-30 |
6.96 |
7.29 |
6.87 |
7.05 |
604652手 |
42913万 |
0.10 |
1.44% |
2020-05-29 |
7.40 |
7.62 |
6.86 |
6.95 |
487110手 |
35951万 |
-0.55 |
-7.33% |
2020-04-30 |
7.46 |
7.85 |
7.15 |
7.50 |
792574手 |
59842万 |
-0.02 |
-0.27% |
2020-03-31 |
7.81 |
8.41 |
7.15 |
7.52 |
1274214手 |
99742万 |
-0.28 |
-3.59% |
2020-02-28 |
7.39 |
8.51 |
7.33 |
7.80 |
1659861手 |
134204万 |
-0.40 |
-4.88% |
2020-01-23 |
9.10 |
9.26 |
8.11 |
8.20 |
820610手 |
72963万 |
-0.82 |
-9.09% |
2019-12-31 |
8.48 |
9.06 |
8.26 |
9.02 |
1224954手 |
106382万 |
0.54 |
6.37% |
2019-11-29 |
7.82 |
8.74 |
7.82 |
8.48 |
1235839手 |
103470万 |
0.63 |
8.03% |
2019-10-31 |
7.98 |
8.20 |
7.75 |
7.85 |
434221手 |
34608万 |
-0.07 |
-0.88% |
2019-09-30 |
7.92 |
8.93 |
7.74 |
7.92 |
807496手 |
66014万 |
-0.03 |
-0.38% |
2019-08-30 |
8.10 |
8.14 |
7.35 |
7.95 |
567564手 |
44021万 |
-0.13 |
-1.61% |
2019-07-31 |
8.40 |
8.96 |
7.88 |
8.08 |
1622899手 |
136681万 |
-0.21 |
-2.53% |
2019-06-28 |
8.20 |
8.67 |
7.74 |
8.29 |
890392手 |
74125万 |
0.04 |
0.48% |
2019-05-31 |
8.90 |
8.90 |
7.92 |
8.25 |
880088手 |
72762万 |
-0.80 |
-8.84% |
2019-04-30 |
9.24 |
10.57 |
8.46 |
9.05 |
2130684手 |
207053万 |
-0.20 |
-2.16% |
2019-03-29 |
8.90 |
9.75 |
8.78 |
9.25 |
1918144手 |
176184万 |
0.35 |
3.93% |
2019-02-28 |
7.61 |
9.22 |
7.56 |
8.90 |
1166254手 |
97584万 |
1.29 |
16.95% |
2019-01-31 |
7.51 |
8.06 |
7.32 |
7.61 |
713779手 |
55100万 |
0.11 |
1.47% |
2018-12-28 |
8.09 |
8.20 |
7.46 |
7.50 |
475407手 |
37614万 |
-0.40 |
-5.06% |
2018-11-30 |
8.17 |
8.77 |
7.76 |
7.90 |
1316548手 |
109403万 |
-0.24 |
-2.95% |
2018-10-31 |
8.70 |
9.31 |
7.44 |
8.14 |
948851手 |
79229万 |
-0.74 |
-8.33% |
2018-09-28 |
8.65 |
8.97 |
8.17 |
8.88 |
855980手 |
73719万 |
0.23 |
2.66% |
2018-08-31 |
9.61 |
10.49 |
8.50 |
8.65 |
2675046手 |
256612万 |
-0.95 |
-9.90% |
2018-07-31 |
9.03 |
9.74 |
8.16 |
9.60 |
1546121手 |
140079万 |
0.61 |
6.79% |
2018-06-29 |
10.16 |
10.44 |
8.20 |
8.99 |
1359388手 |
126859万 |
-1.18 |
-11.60% |
2018-05-31 |
10.59 |
11.85 |
10.00 |
10.17 |
1444232手 |
158403万 |
-0.34 |
-3.23% |
2018-04-27 |
11.14 |
11.96 |
10.28 |
10.51 |
1393335手 |
153857万 |
-0.58 |
-5.23% |
2018-03-30 |
12.35 |
13.32 |
10.20 |
11.09 |
1897433手 |
231583万 |
-1.43 |
-11.42% |
2018-02-28 |
13.20 |
13.50 |
11.11 |
12.52 |
1121807手 |
137797万 |
-0.65 |
-4.93% |
2018-01-31 |
14.38 |
16.19 |
13.02 |
13.17 |
3466696手 |
513211万 |
-1.30 |
-8.98% |
2017-12-29 |
15.27 |
17.68 |
13.70 |
14.47 |
6297674手 |
984436万 |
-0.99 |
-6.40% |
2017-11-30 |
13.57 |
16.36 |
12.39 |
15.46 |
5207775手 |
757103万 |
2.02 |
15.03% |
2017-10-31 |
14.95 |
15.09 |
13.01 |
13.44 |
2112834手 |
295035万 |
-1.26 |
-8.57% |
2017-09-29 |
17.93 |
19.88 |
14.29 |
14.70 |
5448330手 |
946163万 |
-3.50 |
-19.23% |
2017-08-31 |
15.50 |
20.90 |
13.12 |
18.20 |
11311204手 |
1857566万 |
2.34 |
14.75% |
2017-07-31 |
10.20 |
16.60 |
9.90 |
15.86 |
7602190手 |
1085915万 |
5.66 |
55.49% |
2017-06-30 |
9.03 |
10.41 |
8.68 |
10.20 |
1130232手 |
107337万 |
1.20 |
13.33% |
2017-05-31 |
10.80 |
10.83 |
8.36 |
9.00 |
1649499手 |
155127万 |
-2.01 |
-18.26% |
2017-04-28 |
10.12 |
12.86 |
9.93 |
11.01 |
3075850手 |
350981万 |
0.99 |
9.88% |
2017-03-31 |
10.28 |
11.29 |
9.97 |
10.02 |
1869984手 |
197217万 |
-0.34 |
-3.28% |
2017-02-28 |
10.13 |
10.81 |
9.80 |
10.36 |
1228784手 |
127660万 |
0.21 |
2.07% |
2017-01-26 |
9.49 |
10.50 |
9.05 |
10.15 |
719748手 |
71193万 |
0.66 |
6.96% |
2016-12-30 |
11.24 |
11.29 |
9.40 |
9.49 |
1287854手 |
131815万 |
-1.67 |
-14.96% |
2016-11-30 |
9.50 |
12.17 |
9.33 |
11.16 |
2376680手 |
254849万 |
1.68 |
17.72% |
2016-10-31 |
9.33 |
10.82 |
9.11 |
9.48 |
1834030手 |
183925万 |
0.21 |
2.27% |
2016-09-30 |
9.18 |
9.59 |
8.51 |
9.27 |
1215118手 |
111269万 |
0.10 |
1.09% |
2016-08-31 |
8.70 |
10.75 |
8.64 |
9.17 |
4190002手 |
404506万 |
0.63 |
7.38% |
2016-07-29 |
8.46 |
8.94 |
8.01 |
8.54 |
1014322手 |
84907万 |
0.64 |
8.10% |
2016-06-29 |
7.63 |
7.95 |
7.38 |
7.90 |
686591手 |
53316万 |
0.22 |
2.87% |
2016-05-31 |
8.14 |
8.44 |
7.22 |
7.68 |
845278手 |
65471万 |
-0.46 |
-5.65% |
2016-04-29 |
8.17 |
9.35 |
7.92 |
8.14 |
2888871手 |
252316万 |
-0.19 |
-2.28% |
2016-03-31 |
7.00 |
9.10 |
6.91 |
8.33 |
2307207手 |
183312万 |
1.37 |
19.68% |
2016-02-29 |
7.12 |
7.86 |
6.80 |
6.96 |
712926手 |
52793万 |
-0.14 |
-1.97% |
2016-01-29 |
9.82 |
9.91 |
6.84 |
7.10 |
1692484手 |
134061万 |
-2.79 |
-28.21% |
2015-12-31 |
8.33 |
11.14 |
8.26 |
9.89 |
2501663手 |
245605万 |
1.48 |
17.60% |
2015-11-30 |
8.50 |
9.59 |
7.91 |
8.41 |
1649938手 |
145980万 |
-0.19 |
-2.21% |
2015-10-30 |
7.45 |
8.90 |
7.33 |
8.60 |
1395705手 |
113178万 |
1.36 |
18.79% |
2015-09-30 |
7.58 |
7.74 |
6.60 |
7.24 |
1218761手 |
88053万 |
-0.39 |
-5.11% |
2015-08-31 |
9.47 |
11.19 |
7.04 |
7.63 |
2887814手 |
281756万 |
-1.85 |
-19.52% |
2015-07-31 |
12.00 |
12.15 |
7.80 |
9.48 |
3163202手 |
317915万 |
-2.53 |
-21.07% |
2015-06-30 |
12.70 |
15.79 |
10.39 |
12.01 |
2869124手 |
399937万 |
-0.70 |
-5.51% |
2015-05-29 |
12.10 |
14.27 |
11.00 |
12.71 |
2346989手 |
290612万 |
0.70 |
5.77% |
2015-04-30 |
10.88 |
12.84 |
10.87 |
12.13 |
2440286手 |
293121万 |
1.22 |
11.18% |
2015-03-31 |
9.44 |
11.25 |
9.38 |
10.91 |
2449895手 |
260284万 |
1.38 |
14.66% |
2015-02-27 |
8.73 |
9.79 |
8.62 |
9.41 |
1408929手 |
131897万 |
0.65 |
7.37% |
2015-01-30 |
9.41 |
9.71 |
8.19 |
8.82 |
1177809手 |
105645万 |
-0.54 |
-5.77% |
2014-12-31 |
8.80 |
9.51 |
8.29 |
9.36 |
1529679手 |
136634万 |
0.56 |
6.36% |
2014-11-28 |
8.93 |
9.82 |
8.61 |
8.80 |
1162363手 |
105903万 |
1.30 |
17.33% |
2014-05-05 |
7.40 |
7.53 |
7.25 |
7.50 |
15471手 |
1146万 |
0.09 |
1.22% |
2014-04-30 |
7.59 |
8.54 |
7.30 |
7.41 |
686280手 |
54101万 |
-0.19 |
-2.50% |
2014-03-31 |
7.45 |
8.07 |
7.31 |
7.60 |
790746手 |
60931万 |
0.14 |
1.88% |
2014-02-28 |
7.88 |
8.64 |
7.24 |
7.46 |
1148042手 |
92940万 |
-0.47 |
-5.93% |
2014-01-30 |
8.70 |
9.83 |
7.71 |
7.93 |
3062350手 |
266504万 |
-0.97 |
-10.90% |
2013-12-31 |
7.21 |
8.95 |
6.93 |
8.90 |
1700177手 |
136549万 |
1.60 |
21.92% |
2013-11-29 |
7.01 |
7.35 |
6.69 |
7.30 |
378512手 |
26746万 |
0.27 |
3.84% |
2013-10-31 |
6.93 |
7.66 |
6.63 |
7.03 |
530999手 |
37909万 |
0.12 |
1.74% |
2013-09-30 |
7.14 |
7.39 |
6.75 |
6.91 |
523682手 |
37143万 |
-0.01 |
-0.14% |
2013-08-30 |
6.36 |
7.25 |
6.34 |
6.92 |
626476手 |
42703万 |
0.55 |
8.63% |
2013-07-31 |
6.65 |
6.76 |
6.10 |
6.37 |
504127手 |
32529万 |
-0.31 |
-4.64% |
2013-06-28 |
8.26 |
8.34 |
6.31 |
6.68 |
316882手 |
23622万 |
-1.60 |
-19.32% |
2013-05-31 |
7.81 |
8.64 |
7.76 |
8.28 |
417737手 |
34682万 |
0.47 |
6.02% |
2013-04-26 |
8.02 |
8.27 |
7.63 |
7.81 |
183513手 |
14600万 |
-0.21 |
-2.62% |
2013-03-29 |
9.12 |
9.13 |
8.00 |
8.02 |
323743手 |
27843万 |
-1.07 |
-11.77% |
2013-02-28 |
9.10 |
9.90 |
8.77 |
9.09 |
497842手 |
46366万 |
-0.01 |
-0.11% |