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 |
22.57 |
24.10 |
21.73 |
21.99 |
4427479手 |
1015292万 |
-1.59 |
-6.74% |
2022-05-31 |
20.99 |
24.08 |
20.81 |
23.58 |
6119461手 |
1391155万 |
2.63 |
12.55% |
2022-04-29 |
20.78 |
24.31 |
19.39 |
20.95 |
5773303手 |
1253283万 |
0.16 |
0.77% |
2022-03-31 |
24.89 |
25.00 |
18.47 |
20.79 |
10711451手 |
2301466万 |
-4.10 |
-16.47% |
2022-02-28 |
24.15 |
26.95 |
23.30 |
24.89 |
5919746手 |
1503764万 |
1.28 |
5.42% |
2022-01-28 |
23.13 |
25.89 |
22.60 |
23.61 |
9159501手 |
2224613万 |
0.64 |
2.79% |
2021-12-31 |
21.06 |
23.54 |
20.79 |
22.97 |
10730930手 |
2377995万 |
1.86 |
8.81% |
2021-11-30 |
21.99 |
22.60 |
20.45 |
21.11 |
6009192手 |
1289024万 |
-0.93 |
-4.22% |
2021-10-29 |
26.48 |
26.98 |
21.21 |
22.04 |
4885049手 |
1186671万 |
-4.00 |
-15.36% |
2021-09-30 |
26.30 |
31.78 |
24.88 |
26.04 |
9868239手 |
2794194万 |
-0.16 |
-0.61% |
2021-08-31 |
29.19 |
33.42 |
26.00 |
26.20 |
12245020手 |
3652722万 |
-2.99 |
-10.24% |
2021-07-30 |
26.70 |
30.70 |
24.47 |
29.19 |
16238544手 |
4495139万 |
2.95 |
11.24% |
2021-06-30 |
27.23 |
30.25 |
22.87 |
26.24 |
9918343手 |
2584104万 |
-0.98 |
-3.60% |
2021-05-31 |
29.56 |
31.26 |
26.91 |
27.22 |
5238106手 |
1503760万 |
-2.43 |
-8.20% |
2021-04-30 |
29.02 |
32.56 |
28.00 |
29.65 |
6532895手 |
1956161万 |
0.32 |
1.09% |
2021-03-31 |
37.02 |
38.20 |
26.80 |
29.33 |
10282118手 |
3371016万 |
-6.81 |
-18.84% |
2021-02-26 |
38.12 |
49.80 |
35.32 |
36.14 |
8732386手 |
3678155万 |
-2.46 |
-6.37% |
2021-01-29 |
27.68 |
44.75 |
27.18 |
38.60 |
8348568手 |
3024631万 |
10.63 |
38.01% |
2020-12-31 |
25.73 |
28.98 |
23.94 |
27.97 |
6340787手 |
1642473万 |
1.88 |
7.21% |
2020-11-30 |
19.30 |
27.60 |
19.13 |
26.09 |
8792207手 |
2103927万 |
6.79 |
35.18% |
2020-10-30 |
18.89 |
21.24 |
18.61 |
19.30 |
3814051手 |
760040万 |
0.74 |
3.99% |
2020-09-30 |
20.96 |
21.64 |
18.32 |
18.56 |
5372391手 |
1053896万 |
-2.47 |
-11.74% |
2020-08-31 |
16.38 |
21.65 |
16.20 |
21.03 |
11908458手 |
2278076万 |
4.76 |
29.26% |
2020-07-31 |
14.08 |
17.35 |
13.98 |
16.27 |
10812472手 |
1709979万 |
2.27 |
16.21% |
2020-06-30 |
14.00 |
14.99 |
13.32 |
14.00 |
5855631手 |
824969万 |
0.08 |
0.57% |
2020-05-29 |
14.12 |
14.49 |
12.99 |
13.92 |
4728219手 |
648932万 |
-0.21 |
-1.49% |
2020-04-30 |
12.40 |
14.66 |
12.35 |
14.13 |
8024610手 |
1083560万 |
1.65 |
13.22% |
2020-03-31 |
15.21 |
15.68 |
11.94 |
12.48 |
6390156手 |
872910万 |
-2.42 |
-16.24% |
2020-02-28 |
15.36 |
16.66 |
14.11 |
14.90 |
5412323手 |
841994万 |
-2.17 |
-12.71% |
2020-01-23 |
16.06 |
18.45 |
15.85 |
17.07 |
3171237手 |
535816万 |
0.99 |
6.16% |
2019-12-31 |
14.14 |
16.17 |
13.93 |
16.08 |
3407696手 |
504012万 |
2.05 |
14.61% |
2019-11-29 |
16.16 |
16.39 |
13.66 |
14.03 |
3774364手 |
557523万 |
-2.08 |
-12.91% |
2019-10-31 |
15.05 |
16.99 |
14.75 |
16.11 |
3965927手 |
639230万 |
1.18 |
7.90% |
2019-09-30 |
13.88 |
17.28 |
13.65 |
14.93 |
4838635手 |
749865万 |
1.21 |
8.82% |
2019-08-30 |
12.09 |
13.95 |
10.76 |
13.72 |
5833321手 |
748286万 |
1.62 |
13.39% |
2019-07-31 |
12.51 |
12.58 |
11.22 |
12.10 |
2284100手 |
273606万 |
-0.06 |
-0.49% |
2019-06-28 |
17.15 |
17.20 |
11.94 |
12.16 |
1795462手 |
285385万 |
-4.97 |
-29.01% |
2019-05-31 |
17.02 |
17.94 |
16.13 |
17.13 |
2249772手 |
379644万 |
-0.65 |
-3.66% |
2019-04-30 |
18.80 |
20.58 |
16.31 |
17.78 |
4405771手 |
792582万 |
-0.72 |
-3.89% |
2019-03-29 |
14.89 |
19.91 |
14.61 |
18.50 |
3592402手 |
608749万 |
3.57 |
23.91% |
2019-02-28 |
12.99 |
15.29 |
12.80 |
14.93 |
1456460手 |
208554万 |
2.13 |
16.64% |
2019-01-31 |
13.28 |
13.81 |
12.65 |
12.80 |
1548008手 |
207170万 |
-0.45 |
-3.40% |
2018-12-28 |
14.05 |
14.50 |
13.07 |
13.25 |
1766050手 |
242760万 |
-0.36 |
-2.65% |
2018-11-30 |
14.20 |
15.17 |
12.30 |
13.61 |
2060842手 |
287512万 |
-0.53 |
-3.75% |
2018-10-31 |
15.89 |
15.95 |
12.60 |
14.14 |
1973457手 |
282021万 |
-1.90 |
-11.85% |
2018-09-28 |
16.26 |
16.65 |
15.25 |
16.04 |
1469136手 |
233587万 |
-0.26 |
-1.59% |
2018-08-31 |
16.64 |
16.91 |
14.55 |
16.30 |
3309739手 |
528880万 |
-0.31 |
-1.87% |
2018-07-31 |
14.58 |
16.88 |
13.70 |
16.61 |
2572956手 |
397268万 |
1.95 |
13.30% |
2018-06-29 |
15.44 |
16.38 |
13.32 |
14.66 |
2085271手 |
313655万 |
-1.00 |
-6.39% |
2018-05-31 |
14.83 |
17.95 |
14.76 |
15.66 |
3322973手 |
546568万 |
0.88 |
5.95% |
2018-04-27 |
14.70 |
15.33 |
13.93 |
14.78 |
1822830手 |
267807万 |
0.15 |
1.02% |
2018-03-30 |
15.68 |
16.09 |
13.95 |
14.63 |
3844441手 |
579323万 |
-1.08 |
-6.88% |
2018-02-28 |
15.18 |
16.46 |
13.25 |
15.71 |
2788376手 |
425302万 |
0.84 |
5.65% |
2018-01-31 |
12.28 |
16.18 |
12.20 |
14.87 |
5305301手 |
770850万 |
2.54 |
20.60% |
2017-12-29 |
11.19 |
12.99 |
11.00 |
12.33 |
4007655手 |
486282万 |
1.09 |
9.70% |
2017-11-30 |
9.55 |
11.50 |
9.21 |
11.24 |
3488191手 |
362275万 |
1.75 |
18.44% |
2017-10-31 |
9.40 |
9.50 |
8.80 |
9.49 |
903827手 |
83352万 |
0.20 |
2.15% |
2017-09-29 |
10.15 |
10.63 |
8.62 |
9.29 |
1965546手 |
183790万 |
-0.89 |
-8.74% |
2017-08-31 |
9.49 |
10.70 |
9.19 |
10.18 |
3492183手 |
346204万 |
0.70 |
7.38% |
2017-07-31 |
8.20 |
9.54 |
7.80 |
9.48 |
2001592手 |
173416万 |
1.28 |
15.61% |
2017-06-30 |
7.77 |
8.28 |
7.25 |
8.20 |
2172203手 |
168934万 |
0.59 |
7.75% |
2017-05-31 |
7.51 |
7.97 |
6.58 |
7.61 |
1246159手 |
89479万 |
0.07 |
0.93% |
2017-04-28 |
8.40 |
9.11 |
7.35 |
7.54 |
1683825手 |
141902万 |
-0.85 |
-10.13% |
2017-03-31 |
9.16 |
10.99 |
8.26 |
8.39 |
3977875手 |
374027万 |
0.06 |
0.72% |
2016-11-01 |
7.97 |
8.33 |
7.92 |
8.33 |
155933手 |
12737万 |
0.39 |
4.91% |
2016-10-31 |
7.39 |
8.18 |
6.94 |
7.94 |
987686手 |
74550万 |
0.55 |
7.44% |
2016-09-30 |
7.52 |
7.97 |
6.91 |
7.39 |
1397852手 |
105992万 |
-0.14 |
-1.86% |
2016-08-31 |
6.41 |
7.59 |
6.25 |
7.53 |
1618222手 |
110182万 |
1.13 |
17.66% |
2016-07-29 |
5.83 |
6.57 |
5.75 |
6.40 |
1362255手 |
84647万 |
0.59 |
10.15% |
2016-06-30 |
6.25 |
6.36 |
5.57 |
5.81 |
1065933手 |
63451万 |
-0.45 |
-7.19% |
2016-05-31 |
6.65 |
6.98 |
5.75 |
6.26 |
1872814手 |
118675万 |
-0.74 |
-10.57% |
2016-04-29 |
8.00 |
8.34 |
6.85 |
7.00 |
3607918手 |
274569万 |
-0.98 |
-12.28% |
2016-03-31 |
7.21 |
8.67 |
6.52 |
7.98 |
6492017手 |
512811万 |
0.81 |
11.30% |
2016-02-29 |
8.33 |
8.75 |
6.97 |
7.17 |
4100100手 |
331090万 |
-0.78 |
-9.81% |
2016-01-29 |
12.81 |
12.99 |
7.33 |
7.95 |
3648182手 |
364710万 |
-5.05 |
-38.85% |
2015-12-31 |
12.40 |
13.89 |
10.83 |
13.00 |
5730916手 |
711505万 |
0.42 |
3.34% |
2015-11-30 |
8.00 |
14.18 |
7.68 |
12.58 |
9688772手 |
1000388万 |
4.26 |
51.20% |
2015-10-30 |
6.05 |
9.00 |
5.81 |
8.32 |
9142632手 |
710049万 |
2.41 |
40.78% |
2015-09-30 |
6.54 |
8.46 |
5.65 |
5.91 |
3815441手 |
268763万 |
-10.82 |
-64.67% |
2015-05-04 |
15.62 |
17.00 |
15.62 |
16.73 |
170556手 |
28129万 |
1.12 |
7.17% |
2015-04-30 |
13.32 |
18.87 |
13.10 |
15.61 |
2624275手 |
414553万 |
2.38 |
17.99% |
2015-03-31 |
9.38 |
13.78 |
9.20 |
13.23 |
1900218手 |
220040万 |
4.49 |
48.80% |
2015-02-27 |
8.71 |
9.79 |
8.60 |
9.20 |
482514手 |
43523万 |
0.21 |
2.34% |
2015-01-30 |
7.50 |
10.29 |
7.50 |
8.98 |
888323手 |
78786万 |
1.37 |
18.00% |
2014-12-31 |
8.69 |
8.73 |
7.35 |
7.61 |
554969手 |
44517万 |
-0.86 |
-10.15% |
2014-11-11 |
8.79 |
9.10 |
8.40 |
8.47 |
196319手 |
17235万 |
-0.34 |
-3.86% |
2014-10-30 |
9.80 |
9.82 |
8.18 |
8.81 |
417087手 |
37700万 |
0.22 |
2.32% |
2014-09-30 |
9.04 |
10.20 |
9.02 |
9.48 |
573054手 |
53938万 |
0.45 |
4.98% |
2014-08-29 |
8.49 |
9.75 |
8.24 |
9.03 |
1486327手 |
135769万 |
0.54 |
6.25% |
2014-07-31 |
8.50 |
9.35 |
8.19 |
8.64 |
485456手 |
41939万 |
0.91 |
11.77% |
2014-04-11 |
7.81 |
8.33 |
7.61 |
7.73 |
263365手 |
20982万 |
-0.08 |
-1.02% |
2014-03-31 |
7.15 |
9.00 |
7.08 |
7.81 |
1261937手 |
101796万 |
0.67 |
9.38% |
2014-02-28 |
6.65 |
7.87 |
6.52 |
7.14 |
832519手 |
61300万 |
0.44 |
6.57% |
2014-01-30 |
6.84 |
7.13 |
6.30 |
6.70 |
506941手 |
33951万 |
-0.04 |
-0.59% |
2013-12-31 |
6.08 |
7.16 |
5.81 |
6.74 |
787582手 |
51757万 |
0.54 |
8.71% |
2013-11-29 |
5.95 |
6.35 |
5.78 |
6.20 |
267502手 |
16346万 |
0.26 |
4.38% |
2013-10-31 |
5.98 |
6.55 |
5.76 |
5.94 |
352544手 |
21997万 |
-0.06 |
-1.00% |
2013-09-30 |
6.01 |
6.48 |
5.92 |
6.00 |
353981手 |
21836万 |
0.04 |
0.67% |
2013-08-30 |
5.43 |
6.15 |
5.43 |
5.96 |
347454手 |
20518万 |
0.40 |
7.19% |
2013-07-31 |
5.19 |
6.35 |
5.10 |
5.56 |
572287手 |
33342万 |
0.33 |
6.31% |
2013-06-28 |
6.69 |
6.74 |
4.82 |
5.23 |
213657手 |
12740万 |
-1.49 |
-22.17% |
2013-05-31 |
6.03 |
6.83 |
6.00 |
6.72 |
470115手 |
30689万 |
0.69 |
11.44% |
2013-04-26 |
6.41 |
6.50 |
6.01 |
6.03 |
152658手 |
9596万 |
-0.43 |
-6.66% |
2013-03-29 |
6.87 |
7.26 |
6.33 |
6.46 |
631679手 |
43151万 |
-0.45 |
-6.51% |
2013-02-28 |
6.55 |
6.96 |
6.38 |
6.91 |
325272手 |
21686万 |
0.31 |
4.70% |
2013-01-31 |
6.65 |
7.63 |
6.31 |
6.60 |
448898手 |
30763万 |
-0.01 |
-0.15% |
2012-12-31 |
5.73 |
6.88 |
5.34 |
6.61 |
497037手 |
31538万 |
0.83 |
14.36% |
2012-11-30 |
6.20 |
6.77 |
5.59 |
5.78 |
290035手 |
18475万 |
-0.42 |
-6.77% |
2012-10-31 |
6.44 |
6.93 |
6.08 |
6.20 |
254058手 |
16627万 |
-0.16 |
-2.52% |
2012-09-28 |
6.81 |
7.20 |
6.11 |
6.36 |
254623手 |
17175万 |
-0.45 |
-6.61% |
2012-08-31 |
6.00 |
8.10 |
5.98 |
6.81 |
472798手 |
32697万 |
0.81 |
13.50% |
2012-07-31 |
7.37 |
7.51 |
5.89 |
6.00 |
232240手 |
15676万 |
-1.30 |
-17.81% |
2012-06-29 |
8.61 |
9.14 |
7.01 |
7.30 |
331730手 |
27340万 |
-1.19 |
-14.02% |