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 |
11.75 |
12.29 |
11.27 |
11.87 |
2549821手 |
301016万 |
0.12 |
1.02% |
2022-05-31 |
10.55 |
11.80 |
10.55 |
11.75 |
2598039手 |
286690万 |
1.20 |
11.37% |
2022-04-29 |
10.65 |
11.64 |
9.86 |
10.55 |
2910997手 |
312403万 |
-0.16 |
-1.49% |
2022-03-31 |
12.48 |
12.69 |
9.85 |
10.71 |
2570065手 |
282500万 |
-1.68 |
-13.56% |
2022-02-28 |
13.30 |
13.40 |
12.26 |
12.39 |
1618237手 |
209293万 |
-0.88 |
-6.63% |
2022-01-28 |
15.80 |
16.26 |
13.15 |
13.27 |
2230433手 |
335374万 |
-2.68 |
-16.80% |
2021-12-31 |
15.12 |
16.29 |
14.80 |
15.95 |
2974583手 |
466946万 |
0.79 |
5.21% |
2021-11-30 |
15.01 |
17.42 |
14.42 |
15.16 |
6009518手 |
973355万 |
-0.99 |
-6.13% |
2021-10-29 |
15.41 |
16.36 |
14.74 |
16.15 |
2431671手 |
380419万 |
0.73 |
4.73% |
2021-09-30 |
13.88 |
16.00 |
13.66 |
15.42 |
2946269手 |
431815万 |
1.57 |
11.34% |
2021-08-31 |
16.01 |
17.70 |
13.77 |
13.85 |
2968782手 |
475545万 |
-2.28 |
-14.13% |
2021-07-30 |
19.13 |
20.40 |
15.33 |
16.13 |
2542730手 |
452605万 |
-2.99 |
-15.64% |
2021-06-30 |
22.06 |
22.98 |
18.66 |
19.12 |
2614288手 |
534809万 |
-3.00 |
-13.56% |
2021-05-31 |
17.95 |
24.72 |
15.96 |
22.12 |
4991774手 |
1025952万 |
4.14 |
23.03% |
2021-04-30 |
19.00 |
19.74 |
17.77 |
17.98 |
2298847手 |
432245万 |
-1.08 |
-5.67% |
2021-03-31 |
21.40 |
21.45 |
18.23 |
19.06 |
2422707手 |
477117万 |
-2.17 |
-10.22% |
2021-02-26 |
23.92 |
27.00 |
20.92 |
21.23 |
3065663手 |
748705万 |
-2.69 |
-11.25% |
2021-01-29 |
22.14 |
27.00 |
22.06 |
23.92 |
4744129手 |
1179804万 |
1.78 |
8.04% |
2020-12-31 |
20.65 |
24.11 |
20.56 |
22.14 |
4293885手 |
974860万 |
1.83 |
9.01% |
2020-11-30 |
19.91 |
22.52 |
19.15 |
20.31 |
2464202手 |
513943万 |
0.27 |
1.35% |
2020-10-30 |
21.37 |
22.90 |
20.02 |
20.04 |
2250818手 |
483800万 |
-1.08 |
-5.11% |
2020-09-30 |
26.30 |
26.59 |
20.01 |
21.12 |
4428813手 |
1000153万 |
-5.29 |
-20.03% |
2020-08-31 |
20.15 |
27.58 |
19.92 |
26.41 |
6214450手 |
1477122万 |
6.28 |
31.20% |
2020-07-31 |
18.59 |
21.59 |
18.02 |
20.13 |
5502370手 |
1080139万 |
1.58 |
8.52% |
2020-06-30 |
23.31 |
23.79 |
16.87 |
18.55 |
3424647手 |
637028万 |
-4.69 |
-20.18% |
2020-05-29 |
19.00 |
23.66 |
18.71 |
23.24 |
3285399手 |
700764万 |
4.15 |
21.74% |
2020-04-30 |
19.48 |
20.99 |
18.71 |
19.09 |
3193383手 |
629934万 |
-0.50 |
-2.55% |
2020-03-31 |
17.80 |
20.32 |
16.40 |
19.59 |
3725229手 |
690276万 |
1.84 |
10.37% |
2020-02-28 |
14.98 |
18.80 |
14.98 |
17.75 |
3697647手 |
630619万 |
1.11 |
6.67% |
2020-01-23 |
15.23 |
19.02 |
14.89 |
16.64 |
3339636手 |
557886万 |
1.39 |
9.12% |
2019-12-31 |
13.72 |
15.39 |
13.63 |
15.25 |
3009788手 |
437550万 |
1.49 |
10.83% |
2019-11-29 |
14.11 |
15.57 |
13.54 |
13.76 |
3591333手 |
526408万 |
-0.37 |
-2.62% |
2019-10-31 |
13.50 |
14.70 |
13.13 |
14.13 |
3057031手 |
428939万 |
0.62 |
4.59% |
2019-09-30 |
15.50 |
15.97 |
13.50 |
13.51 |
3075068手 |
465482万 |
-2.09 |
-13.40% |
2019-08-30 |
15.73 |
15.75 |
14.04 |
15.60 |
4580934手 |
686596万 |
-0.22 |
-1.39% |
2019-07-31 |
18.65 |
19.95 |
15.64 |
15.82 |
5882932手 |
1009713万 |
-2.60 |
-14.12% |
2019-06-28 |
14.46 |
18.56 |
14.42 |
18.42 |
4694468手 |
766336万 |
3.83 |
26.25% |
2019-05-31 |
12.61 |
14.75 |
12.10 |
14.59 |
3299156手 |
452261万 |
1.46 |
11.12% |
2019-04-30 |
13.66 |
14.57 |
12.60 |
13.13 |
3607424手 |
486970万 |
-0.58 |
-4.23% |
2019-03-29 |
12.28 |
13.86 |
11.17 |
13.71 |
4713918手 |
577280万 |
1.61 |
13.31% |
2019-02-28 |
11.28 |
12.10 |
11.05 |
12.10 |
3049322手 |
355391万 |
0.87 |
7.75% |
2019-01-31 |
10.45 |
12.05 |
9.63 |
11.23 |
3447371手 |
379503万 |
0.83 |
7.98% |
2018-12-28 |
9.85 |
10.74 |
9.71 |
10.40 |
2663730手 |
270987万 |
0.78 |
8.11% |
2018-11-30 |
9.50 |
10.23 |
9.23 |
9.62 |
2505818手 |
243992万 |
0.25 |
2.67% |
2018-10-31 |
11.30 |
11.57 |
8.64 |
9.37 |
5150466手 |
519534万 |
-2.12 |
-18.45% |
2018-09-28 |
9.56 |
11.76 |
9.33 |
11.49 |
4180975手 |
441496万 |
1.91 |
19.94% |
2018-08-31 |
10.19 |
10.26 |
8.81 |
9.58 |
2787626手 |
265012万 |
-0.51 |
-5.05% |
2018-07-31 |
9.09 |
10.44 |
8.25 |
10.09 |
3416195手 |
328551万 |
0.93 |
10.15% |
2018-06-29 |
13.67 |
13.77 |
8.52 |
9.16 |
3161092手 |
350717万 |
-4.59 |
-33.38% |
2018-05-31 |
10.66 |
14.10 |
10.66 |
13.75 |
3319977手 |
419729万 |
3.24 |
30.83% |
2018-04-27 |
10.15 |
11.20 |
10.13 |
10.51 |
1138995手 |
120486万 |
0.37 |
3.65% |
2018-03-30 |
10.25 |
10.75 |
9.65 |
10.14 |
1036163手 |
106888万 |
-0.18 |
-1.74% |
2018-02-28 |
11.36 |
11.40 |
9.62 |
10.32 |
1278124手 |
129743万 |
-1.01 |
-8.91% |
2018-01-31 |
11.83 |
12.34 |
11.16 |
11.33 |
2265423手 |
265376万 |
-0.46 |
-3.90% |
2017-12-29 |
11.35 |
12.10 |
10.81 |
11.79 |
1610265手 |
185066万 |
0.49 |
4.34% |
2017-11-30 |
11.92 |
13.58 |
11.14 |
11.30 |
3167169手 |
395250万 |
-0.71 |
-5.91% |
2017-10-31 |
11.15 |
12.16 |
10.95 |
12.01 |
1179521手 |
135171万 |
1.01 |
9.18% |
2017-09-29 |
10.45 |
11.84 |
10.34 |
11.00 |
1520107手 |
167182万 |
0.55 |
5.26% |
2017-08-31 |
9.86 |
10.70 |
9.60 |
10.45 |
1431756手 |
145911万 |
0.63 |
6.42% |
2017-07-31 |
10.25 |
10.39 |
9.40 |
9.82 |
936403手 |
92229万 |
-0.44 |
-4.29% |
2017-06-30 |
9.74 |
10.33 |
9.17 |
10.26 |
964067手 |
94539万 |
0.51 |
5.23% |
2017-05-31 |
10.68 |
10.70 |
9.66 |
9.75 |
857135手 |
87516万 |
-0.96 |
-8.96% |
2017-04-28 |
10.59 |
11.94 |
10.56 |
10.71 |
1641066手 |
182757万 |
0.11 |
1.04% |
2017-03-31 |
11.57 |
11.73 |
10.55 |
10.60 |
1098897手 |
122620万 |
-0.97 |
-8.38% |
2017-02-28 |
11.26 |
11.93 |
11.14 |
11.57 |
632746手 |
73299万 |
0.30 |
2.66% |
2017-01-26 |
11.70 |
11.77 |
10.92 |
11.27 |
499714手 |
56398万 |
-0.41 |
-3.51% |
2016-12-30 |
11.63 |
11.93 |
10.91 |
11.68 |
857769手 |
97865万 |
0.05 |
0.43% |
2016-11-30 |
12.02 |
12.83 |
11.57 |
11.63 |
1197305手 |
146038万 |
-0.40 |
-3.33% |
2016-10-31 |
11.63 |
12.82 |
11.45 |
12.03 |
1225923手 |
146861万 |
0.48 |
4.16% |
2016-09-30 |
11.28 |
11.78 |
10.93 |
11.55 |
717887手 |
81544万 |
0.24 |
2.12% |
2016-08-31 |
11.24 |
11.86 |
11.07 |
11.31 |
891472手 |
102507万 |
-0.04 |
-0.35% |
2016-07-29 |
11.50 |
12.65 |
11.11 |
11.35 |
1737724手 |
206801万 |
-0.18 |
-1.56% |
2016-06-30 |
21.20 |
22.70 |
10.58 |
11.53 |
1610565手 |
226954万 |
-9.65 |
-45.56% |
2016-05-31 |
20.72 |
22.33 |
19.22 |
21.18 |
781070手 |
164390万 |
0.33 |
1.58% |
2016-04-29 |
20.43 |
22.76 |
20.00 |
20.85 |
934143手 |
200100万 |
0.26 |
1.26% |
2016-03-31 |
17.42 |
21.07 |
17.19 |
20.59 |
763584手 |
148806万 |
3.23 |
18.61% |
2016-02-29 |
19.56 |
20.44 |
16.66 |
17.36 |
540025手 |
103338万 |
-2.04 |
-10.52% |
2016-01-29 |
25.35 |
25.48 |
18.19 |
19.40 |
901843手 |
191545万 |
-6.27 |
-24.43% |
2015-12-31 |
21.67 |
26.60 |
21.26 |
25.67 |
1314542手 |
313996万 |
4.00 |
18.46% |
2015-11-30 |
23.69 |
25.00 |
20.74 |
21.67 |
1086974手 |
256077万 |
-2.48 |
-10.27% |
2015-10-30 |
20.50 |
24.45 |
20.22 |
24.15 |
877876手 |
198153万 |
4.30 |
21.66% |
2015-09-30 |
20.79 |
21.45 |
18.00 |
19.85 |
1055384手 |
208973万 |
-0.87 |
-4.20% |
2015-08-31 |
22.90 |
29.75 |
18.31 |
20.72 |
1714284手 |
420796万 |
-2.39 |
-10.34% |
2015-07-31 |
29.19 |
31.33 |
16.81 |
23.11 |
2228315手 |
541042万 |
-7.08 |
-23.45% |
2015-06-30 |
32.01 |
40.18 |
24.71 |
30.19 |
2026058手 |
680217万 |
-0.92 |
-2.96% |
2015-05-29 |
27.74 |
33.59 |
24.25 |
31.11 |
1806322手 |
512264万 |
3.17 |
11.58% |
2015-04-30 |
25.59 |
28.74 |
24.80 |
27.38 |
623608手 |
165144万 |
1.79 |
7.00% |
2015-03-31 |
19.21 |
26.17 |
18.87 |
25.59 |
664970手 |
145611万 |
6.32 |
32.92% |
2015-02-27 |
18.85 |
19.82 |
18.22 |
19.20 |
277295手 |
52448万 |
0.15 |
0.79% |
2015-01-30 |
18.18 |
19.75 |
16.94 |
18.96 |
663306手 |
120021万 |
0.80 |
4.41% |
2014-12-31 |
16.80 |
18.93 |
16.37 |
18.16 |
768212手 |
133134万 |
1.38 |
8.22% |
2014-11-28 |
16.53 |
16.88 |
15.67 |
16.78 |
277806手 |
45355万 |
0.41 |
2.50% |
2014-10-30 |
16.95 |
17.36 |
16.00 |
16.37 |
362525手 |
60929万 |
0.00 |
0.00% |
2014-09-30 |
16.72 |
17.38 |
16.22 |
16.82 |
412653手 |
69883万 |
0.12 |
0.72% |
2014-08-29 |
15.60 |
19.07 |
15.43 |
16.70 |
1022459手 |
174309万 |
1.31 |
8.38% |
2014-07-31 |
14.98 |
15.92 |
14.50 |
15.64 |
456835手 |
69415万 |
0.69 |
4.62% |
2014-06-30 |
14.98 |
15.26 |
14.19 |
14.95 |
268135手 |
39424万 |
0.11 |
0.74% |
2014-05-30 |
15.12 |
15.80 |
14.08 |
14.84 |
229154手 |
34376万 |
-0.30 |
-1.98% |
2014-04-30 |
16.53 |
17.89 |
14.82 |
15.14 |
321726手 |
53584万 |
-1.39 |
-8.41% |
2014-03-31 |
18.28 |
19.33 |
16.00 |
16.53 |
454016手 |
78750万 |
-1.55 |
-8.57% |
2014-02-28 |
21.10 |
21.10 |
17.70 |
18.08 |
688930手 |
134643万 |
-3.05 |
-14.43% |
2014-01-30 |
16.38 |
21.45 |
16.04 |
21.13 |
903029手 |
165965万 |
4.55 |
27.44% |
2013-12-31 |
16.80 |
17.37 |
14.65 |
16.58 |
534162手 |
87402万 |
-0.42 |
-2.47% |
2013-11-29 |
30.80 |
33.00 |
14.50 |
17.00 |
637206手 |
118599万 |
-13.84 |
-44.88% |
2013-10-31 |
30.80 |
38.90 |
30.18 |
30.84 |
303097手 |
102872万 |
0.33 |
1.08% |
2013-09-30 |
29.14 |
30.88 |
27.66 |
30.51 |
189424手 |
55338万 |
1.48 |
5.10% |
2013-08-30 |
26.82 |
31.15 |
26.48 |
29.03 |
331373手 |
97417万 |
2.20 |
8.20% |
2013-07-31 |
25.28 |
31.90 |
25.15 |
26.83 |
253577手 |
72057万 |
1.60 |
6.34% |
2013-06-28 |
29.47 |
29.95 |
22.32 |
25.23 |
217536手 |
58520万 |
-4.38 |
-14.79% |
2013-05-31 |
25.03 |
32.44 |
24.20 |
29.61 |
378078手 |
108983万 |
3.31 |
12.59% |
2013-04-26 |
26.90 |
27.65 |
23.00 |
26.30 |
186524手 |
48092万 |
-0.96 |
-3.52% |
2013-03-29 |
25.18 |
29.60 |
23.30 |
27.26 |
279414手 |
71506万 |
2.02 |
8.00% |
2013-02-28 |
19.58 |
25.62 |
18.40 |
25.24 |
272829手 |
61444万 |
5.55 |
28.19% |
2013-01-31 |
16.26 |
20.70 |
15.80 |
19.69 |
387415手 |
70221万 |
3.44 |
21.17% |
2012-12-31 |
13.20 |
16.80 |
13.00 |
16.25 |
306157手 |
45111万 |
4.04 |
33.09% |
2012-11-30 |
16.19 |
16.82 |
11.92 |
12.21 |
164932手 |
24246万 |
-4.04 |
-24.86% |
2012-10-31 |
15.88 |
16.98 |
15.50 |
16.25 |
122763手 |
20012万 |
0.41 |
2.59% |
2012-09-28 |
16.14 |
17.20 |
14.74 |
15.84 |
208105手 |
33891万 |
-0.32 |
-1.98% |
2012-08-31 |
14.80 |
17.75 |
14.77 |
16.16 |
290354手 |
47223万 |
1.37 |
9.26% |
2012-07-31 |
13.96 |
17.50 |
13.87 |
14.79 |
732759手 |
114565万 |
0.83 |
5.95% |
2012-06-29 |
12.12 |
14.06 |
11.35 |
13.96 |
300929手 |
38497万 |
1.76 |
14.43% |