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 |
3.33 |
3.68 |
3.09 |
3.17 |
13463597手 |
446056万 |
-0.16 |
-4.80% |
2022-05-31 |
3.30 |
4.12 |
3.25 |
3.33 |
26935826手 |
982183万 |
0.33 |
11.00% |
2022-04-29 |
4.21 |
4.63 |
2.76 |
3.00 |
26883116手 |
996415万 |
-0.83 |
-21.67% |
2022-03-31 |
3.10 |
4.15 |
2.55 |
3.83 |
30236422手 |
1064777万 |
0.73 |
23.55% |
2022-02-28 |
3.05 |
3.60 |
3.05 |
3.10 |
6621903手 |
216427万 |
-0.19 |
-5.78% |
2022-01-28 |
3.59 |
3.85 |
3.23 |
3.29 |
9246892手 |
334310万 |
-0.31 |
-8.61% |
2021-12-31 |
3.30 |
3.96 |
3.26 |
3.60 |
18093344手 |
658713万 |
0.30 |
9.09% |
2021-11-30 |
3.64 |
3.71 |
3.30 |
3.30 |
6687699手 |
233917万 |
-0.38 |
-10.33% |
2021-10-29 |
4.41 |
4.73 |
3.52 |
3.68 |
7698594手 |
311399万 |
-0.33 |
-8.23% |
2021-09-23 |
3.78 |
4.47 |
3.72 |
4.01 |
8903191手 |
361875万 |
0.22 |
5.80% |
2021-08-31 |
4.22 |
4.49 |
3.64 |
3.79 |
9790424手 |
400490万 |
-0.54 |
-12.47% |
2021-07-30 |
5.22 |
6.00 |
4.19 |
4.33 |
12342017手 |
643807万 |
-0.91 |
-17.37% |
2021-06-30 |
5.38 |
5.74 |
4.90 |
5.24 |
12473192手 |
658946万 |
-0.19 |
-3.50% |
2021-05-31 |
5.37 |
5.82 |
4.86 |
5.43 |
11869332手 |
629641万 |
-0.14 |
-2.51% |
2021-04-30 |
6.24 |
7.28 |
5.57 |
5.57 |
16621551手 |
1084741万 |
-0.71 |
-11.31% |
2021-03-31 |
7.91 |
8.54 |
5.96 |
6.28 |
24332736手 |
1728668万 |
-2.20 |
-25.94% |
2021-02-26 |
8.51 |
8.57 |
6.89 |
8.48 |
7939540手 |
599602万 |
-0.97 |
-10.27% |
2021-01-28 |
12.70 |
12.85 |
9.25 |
9.45 |
6812730手 |
760367万 |
-3.48 |
-26.91% |
2020-12-31 |
15.01 |
15.04 |
12.42 |
12.93 |
2235185手 |
304566万 |
-1.92 |
-12.93% |
2020-11-30 |
14.00 |
15.07 |
13.33 |
14.85 |
3158950手 |
449517万 |
0.78 |
5.54% |
2020-10-30 |
15.30 |
15.65 |
14.07 |
14.07 |
2168505手 |
323759万 |
-1.10 |
-7.25% |
2020-09-30 |
16.76 |
16.82 |
14.96 |
15.17 |
2917311手 |
470140万 |
-1.63 |
-9.70% |
2020-08-31 |
17.40 |
18.25 |
16.58 |
16.80 |
3833847手 |
671507万 |
-0.55 |
-3.17% |
2020-07-31 |
22.90 |
28.58 |
17.11 |
17.35 |
6876072手 |
1476977万 |
-5.51 |
-24.10% |
2020-06-30 |
21.73 |
23.43 |
21.54 |
22.86 |
2809497手 |
629312万 |
1.20 |
5.54% |
2020-05-29 |
23.95 |
23.95 |
21.52 |
21.66 |
1966841手 |
445676万 |
-2.28 |
-9.52% |
2020-04-30 |
20.93 |
24.17 |
20.70 |
23.94 |
2249831手 |
494014万 |
3.05 |
14.60% |
2020-03-31 |
23.61 |
26.70 |
20.14 |
20.89 |
3473948手 |
810498万 |
-2.70 |
-11.45% |
2020-02-28 |
23.76 |
25.18 |
22.88 |
23.59 |
3011493手 |
728480万 |
-2.81 |
-10.64% |
2020-01-23 |
29.08 |
29.45 |
26.28 |
26.40 |
2016900手 |
560194万 |
-2.30 |
-8.01% |
2019-12-31 |
27.93 |
28.87 |
26.46 |
28.70 |
2616396手 |
723598万 |
0.77 |
2.76% |
2019-11-29 |
28.59 |
29.49 |
27.31 |
27.93 |
1684428手 |
480040万 |
-0.62 |
-2.17% |
2019-10-31 |
27.20 |
30.66 |
27.07 |
28.55 |
1962810手 |
564081万 |
1.58 |
5.86% |
2019-09-30 |
26.51 |
28.40 |
26.26 |
26.97 |
2026693手 |
553853万 |
0.29 |
1.09% |
2019-08-30 |
28.99 |
28.99 |
25.51 |
26.68 |
2321729手 |
629863万 |
-2.52 |
-8.63% |
2019-07-31 |
32.99 |
33.57 |
28.96 |
29.20 |
2335130手 |
733366万 |
-3.37 |
-10.35% |
2019-06-28 |
29.78 |
32.88 |
28.90 |
32.57 |
1765775手 |
540943万 |
2.94 |
9.92% |
2019-05-31 |
30.50 |
31.62 |
28.39 |
29.63 |
2181791手 |
651755万 |
-1.79 |
-5.70% |
2019-04-30 |
31.30 |
35.20 |
30.50 |
31.42 |
4589352手 |
1493204万 |
0.40 |
1.29% |
2019-03-29 |
31.75 |
33.06 |
27.79 |
31.02 |
5317700手 |
1633639万 |
-0.60 |
-1.90% |
2019-02-28 |
28.15 |
32.90 |
27.33 |
31.62 |
2690621手 |
808930万 |
4.33 |
15.87% |
2019-01-31 |
25.58 |
28.01 |
24.65 |
27.29 |
2114007手 |
555712万 |
1.84 |
7.23% |
2018-12-28 |
26.15 |
28.59 |
24.30 |
25.45 |
3249498手 |
871735万 |
-0.05 |
-0.20% |
2018-11-30 |
23.88 |
27.07 |
22.51 |
25.50 |
3427244手 |
841993万 |
2.15 |
9.21% |
2018-10-31 |
24.49 |
24.76 |
20.41 |
23.35 |
2356877手 |
528888万 |
-1.98 |
-7.82% |
2018-09-28 |
24.97 |
26.08 |
23.47 |
25.33 |
2304558手 |
573124万 |
0.23 |
0.92% |
2018-08-31 |
26.03 |
26.04 |
22.51 |
25.10 |
2442223手 |
583526万 |
-1.19 |
-4.53% |
2018-07-31 |
25.79 |
27.39 |
22.63 |
26.29 |
3968512手 |
1014166万 |
0.54 |
2.10% |
2018-06-29 |
27.09 |
29.58 |
24.91 |
25.75 |
4108003手 |
1141345万 |
-1.35 |
-4.98% |
2018-05-31 |
28.60 |
29.98 |
26.65 |
27.10 |
3582292手 |
1030409万 |
-1.95 |
-6.71% |
2018-04-27 |
33.18 |
33.68 |
27.55 |
29.05 |
5184589手 |
1575525万 |
-3.76 |
-11.46% |
2018-03-30 |
36.70 |
38.83 |
31.15 |
32.81 |
6783354手 |
2360315万 |
-4.43 |
-11.90% |
2018-02-28 |
45.30 |
46.88 |
33.17 |
37.24 |
5799735手 |
2290485万 |
-7.82 |
-17.36% |
2018-01-31 |
31.53 |
45.36 |
31.53 |
45.06 |
11589087手 |
4638296万 |
13.67 |
43.55% |
2017-12-29 |
31.98 |
33.33 |
30.42 |
31.39 |
3331917手 |
1056934万 |
-0.69 |
-2.15% |
2017-11-30 |
30.77 |
32.88 |
30.16 |
32.08 |
4724223手 |
1487288万 |
1.30 |
4.22% |
2017-10-31 |
31.51 |
31.74 |
30.26 |
30.78 |
2773971手 |
856657万 |
-0.30 |
-0.96% |
2017-09-29 |
32.35 |
33.86 |
30.80 |
31.08 |
5541444手 |
1805730万 |
-1.38 |
-4.25% |
2017-08-31 |
30.91 |
34.27 |
30.76 |
32.46 |
6293303手 |
2048308万 |
1.55 |
5.01% |
2017-07-31 |
33.56 |
33.97 |
30.05 |
30.91 |
5143882手 |
1645157万 |
-2.67 |
-7.95% |
2017-06-30 |
33.70 |
36.18 |
33.31 |
33.58 |
11536415手 |
4018812万 |
0.04 |
0.12% |
2017-05-31 |
36.41 |
37.94 |
30.70 |
33.54 |
14138674手 |
4748647万 |
-2.99 |
-8.19% |
2017-04-28 |
29.99 |
48.30 |
29.99 |
36.53 |
18197402手 |
7290951万 |
9.27 |
34.01% |
2017-03-31 |
25.60 |
28.39 |
25.51 |
27.26 |
3945205手 |
1067820万 |
1.64 |
6.40% |
2017-02-28 |
24.28 |
27.24 |
24.11 |
25.62 |
2129414手 |
551221万 |
1.32 |
5.43% |
2017-01-26 |
23.90 |
24.82 |
23.69 |
24.30 |
1180471手 |
286191万 |
0.40 |
1.67% |
2016-12-30 |
26.00 |
26.82 |
23.53 |
23.90 |
1616725手 |
404438万 |
-2.23 |
-8.53% |
2016-11-30 |
27.76 |
28.17 |
25.78 |
26.13 |
2392536手 |
649993万 |
-1.63 |
-5.87% |
2016-10-31 |
28.26 |
28.90 |
26.87 |
27.76 |
2048366手 |
568123万 |
-0.47 |
-1.67% |
2016-09-30 |
26.75 |
29.35 |
26.10 |
28.23 |
2819145手 |
783196万 |
1.58 |
5.93% |
2016-08-31 |
25.32 |
27.88 |
25.11 |
26.65 |
3202605手 |
850247万 |
1.05 |
4.10% |
2016-07-29 |
24.46 |
27.38 |
24.38 |
25.60 |
2324560手 |
600924万 |
1.22 |
5.00% |
2016-06-30 |
24.72 |
25.34 |
23.81 |
24.38 |
1390692手 |
341800万 |
-0.32 |
-1.30% |
2016-05-31 |
25.40 |
26.89 |
23.00 |
24.70 |
2662174手 |
665139万 |
-0.43 |
-1.71% |
2016-04-29 |
24.25 |
25.90 |
23.12 |
25.13 |
2082452手 |
515233万 |
0.84 |
3.46% |
2016-03-31 |
22.83 |
26.68 |
22.51 |
24.29 |
2786098手 |
688857万 |
1.88 |
8.39% |
2016-02-29 |
22.68 |
24.73 |
21.52 |
22.41 |
1545090手 |
361697万 |
-0.14 |
-0.62% |
2016-01-29 |
30.90 |
31.05 |
21.24 |
22.55 |
2452455手 |
637817万 |
-8.15 |
-26.55% |
2015-12-31 |
25.67 |
34.38 |
25.38 |
30.70 |
5502652手 |
1636978万 |
4.96 |
19.27% |
2015-11-30 |
24.98 |
28.69 |
24.35 |
25.74 |
3880867手 |
1029135万 |
0.72 |
2.88% |
2015-10-30 |
22.57 |
27.50 |
22.44 |
25.02 |
2837160手 |
714712万 |
3.10 |
14.14% |
2015-09-30 |
24.71 |
26.48 |
21.68 |
21.92 |
3327803手 |
804074万 |
-3.78 |
-14.71% |
2015-08-31 |
30.00 |
31.30 |
19.97 |
25.70 |
7569925手 |
2049083万 |
-3.96 |
-13.35% |
2015-07-31 |
30.61 |
32.32 |
21.60 |
29.66 |
9618667手 |
2580457万 |
-0.79 |
-2.59% |
2015-06-30 |
26.70 |
36.00 |
24.30 |
30.45 |
10403898手 |
3092015万 |
3.83 |
14.39% |
2015-05-29 |
32.50 |
33.70 |
25.55 |
26.62 |
6187052手 |
1853620万 |
-34.35 |
-55.36% |
2015-04-30 |
55.45 |
64.50 |
53.00 |
62.05 |
2765600手 |
1604429万 |
6.67 |
12.04% |
2015-03-31 |
49.28 |
59.50 |
43.51 |
55.38 |
3103598手 |
1544353万 |
4.07 |
8.42% |
2015-02-27 |
46.70 |
49.82 |
44.06 |
48.32 |
596943手 |
279665万 |
1.68 |
3.56% |
2015-01-30 |
43.50 |
51.97 |
41.00 |
47.12 |
2065782手 |
955852万 |
3.52 |
8.07% |
2014-12-31 |
35.50 |
43.84 |
32.01 |
43.60 |
2278528手 |
835654万 |
8.15 |
22.99% |
2014-11-28 |
25.72 |
35.80 |
25.72 |
35.45 |
1701594手 |
503247万 |
10.08 |
39.73% |
2014-10-30 |
25.55 |
26.79 |
24.40 |
25.37 |
730882手 |
187869万 |
0.72 |
2.85% |
2014-09-30 |
25.65 |
28.15 |
24.80 |
25.23 |
1206687手 |
316664万 |
-0.38 |
-1.48% |
2014-08-29 |
27.19 |
28.20 |
25.56 |
25.61 |
1062530手 |
287516万 |
-0.59 |
-2.15% |
2014-07-31 |
25.26 |
29.75 |
24.47 |
27.51 |
1394976手 |
377692万 |
2.34 |
9.30% |
2014-06-30 |
26.40 |
27.85 |
24.34 |
25.17 |
1159902手 |
299400万 |
-1.57 |
-5.87% |
2014-05-30 |
25.37 |
28.29 |
24.15 |
26.74 |
1169121手 |
305969万 |
1.33 |
5.23% |
2014-04-30 |
27.80 |
31.31 |
24.13 |
25.41 |
3102914手 |
883904万 |
-2.43 |
-8.73% |
2014-03-31 |
18.60 |
30.23 |
18.38 |
27.84 |
4052354手 |
1006470万 |
9.54 |
52.13% |
2014-02-28 |
19.50 |
21.70 |
16.21 |
18.30 |
1336383手 |
254631万 |
-1.30 |
-6.63% |
2014-01-30 |
20.20 |
21.05 |
16.60 |
19.60 |
1209271手 |
229944万 |
-0.63 |
-3.11% |
2013-12-31 |
21.29 |
22.58 |
19.48 |
20.23 |
981194手 |
204292万 |
-0.77 |
-3.67% |
2013-11-29 |
23.80 |
24.19 |
19.40 |
21.00 |
898340手 |
190301万 |
-2.50 |
-10.64% |
2013-10-31 |
32.18 |
34.88 |
22.15 |
23.50 |
853057手 |
209688万 |
-8.98 |
-27.65% |
2013-09-30 |
36.80 |
38.20 |
31.72 |
32.48 |
648312手 |
228029万 |
-4.32 |
-11.74% |
2013-08-23 |
33.21 |
39.09 |
33.21 |
36.80 |
590354手 |
213382万 |
3.54 |
10.64% |
2013-07-31 |
32.20 |
36.74 |
31.38 |
33.26 |
924986手 |
315702万 |
0.72 |
2.21% |
2013-06-28 |
33.64 |
35.63 |
27.05 |
32.54 |
823906手 |
256991万 |
-1.22 |
-3.61% |
2013-05-31 |
25.70 |
36.65 |
25.20 |
33.76 |
1106874手 |
340706万 |
8.06 |
31.36% |
2013-04-26 |
23.80 |
27.80 |
23.80 |
25.70 |
555429手 |
145829万 |
1.33 |
5.46% |
2013-03-29 |
25.72 |
26.40 |
22.78 |
24.37 |
757167手 |
183807万 |
-1.35 |
-5.25% |
2013-02-28 |
26.11 |
27.30 |
24.13 |
25.72 |
699308手 |
178935万 |
-0.25 |
-0.96% |
2013-01-31 |
28.60 |
28.92 |
25.88 |
25.97 |
1112191手 |
305800万 |
-2.26 |
-8.01% |
2012-12-31 |
21.96 |
28.32 |
21.70 |
28.23 |
1194882手 |
295328万 |
6.36 |
29.08% |
2012-11-30 |
20.78 |
22.60 |
19.95 |
21.87 |
869502手 |
187429万 |
1.08 |
5.20% |
2012-10-31 |
17.66 |
21.10 |
17.60 |
20.79 |
828683手 |
161917万 |
2.97 |
16.67% |
2012-09-28 |
16.52 |
18.46 |
16.52 |
17.82 |
575602手 |
101132万 |
1.09 |
6.51% |
2012-08-31 |
17.34 |
19.07 |
16.09 |
16.73 |
968192手 |
172192万 |
-0.61 |
-3.52% |
2012-07-31 |
18.09 |
19.85 |
16.80 |
17.34 |
1171227手 |
217833万 |
-0.75 |
-4.15% |