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 |
21.26 |
22.37 |
19.85 |
21.78 |
1145835手 |
243471万 |
0.64 |
3.03% |
2022-05-31 |
17.92 |
21.60 |
17.30 |
21.14 |
1081835手 |
212424万 |
3.14 |
17.44% |
2022-04-29 |
25.26 |
25.58 |
14.85 |
18.00 |
1262316手 |
254007万 |
-7.51 |
-29.44% |
2022-03-31 |
25.69 |
27.67 |
21.01 |
25.51 |
1913068手 |
481712万 |
-0.14 |
-0.55% |
2022-02-28 |
25.00 |
26.35 |
22.79 |
25.65 |
1109528手 |
273660万 |
1.05 |
4.27% |
2022-01-28 |
30.87 |
32.70 |
24.55 |
24.60 |
1466635手 |
423841万 |
-6.44 |
-20.75% |
2021-12-31 |
32.88 |
35.20 |
29.50 |
31.04 |
2138792手 |
695366万 |
-1.84 |
-5.60% |
2021-11-30 |
27.92 |
33.29 |
27.88 |
32.88 |
1591726手 |
496827万 |
5.18 |
18.70% |
2021-10-29 |
30.75 |
31.15 |
27.00 |
27.70 |
798578手 |
226842万 |
-3.04 |
-9.89% |
2021-09-30 |
33.16 |
33.80 |
29.63 |
30.74 |
1708183手 |
537547万 |
-2.56 |
-7.69% |
2021-08-31 |
30.99 |
40.10 |
30.90 |
33.30 |
4572702手 |
1598682万 |
3.39 |
11.33% |
2021-07-30 |
27.79 |
34.30 |
26.50 |
29.91 |
3820247手 |
1148642万 |
2.06 |
7.40% |
2021-06-30 |
24.29 |
30.36 |
23.19 |
27.85 |
3108088手 |
844488万 |
3.56 |
14.66% |
2021-05-31 |
22.78 |
24.58 |
21.85 |
24.29 |
1204024手 |
283821万 |
1.59 |
7.00% |
2021-04-30 |
23.37 |
24.30 |
21.60 |
22.70 |
984920手 |
226166万 |
-0.58 |
-2.49% |
2021-03-31 |
22.00 |
24.86 |
21.18 |
23.28 |
1874336手 |
432239万 |
1.28 |
5.82% |
2021-02-26 |
23.78 |
24.26 |
19.59 |
22.00 |
1507510手 |
328419万 |
-1.66 |
-7.02% |
2021-01-29 |
24.70 |
28.12 |
23.62 |
23.66 |
2856743手 |
754162万 |
-0.97 |
-3.94% |
2020-12-31 |
25.70 |
27.51 |
22.11 |
24.63 |
2812128手 |
687558万 |
-1.34 |
-5.16% |
2020-11-30 |
24.74 |
30.39 |
23.33 |
25.97 |
4357574手 |
1191269万 |
1.42 |
5.78% |
2020-10-30 |
22.11 |
25.61 |
22.01 |
24.55 |
2736438手 |
668243万 |
2.71 |
12.41% |
2020-09-30 |
25.00 |
25.28 |
20.30 |
21.84 |
4452329手 |
997206万 |
-3.19 |
-12.74% |
2020-08-31 |
16.60 |
30.00 |
16.51 |
25.03 |
14858789手 |
3524612万 |
8.43 |
50.78% |
2020-07-31 |
15.50 |
17.01 |
14.95 |
16.60 |
4225851手 |
677568万 |
1.11 |
7.17% |
2020-06-30 |
13.02 |
15.59 |
13.00 |
15.49 |
1862971手 |
262992万 |
2.50 |
19.25% |
2020-05-29 |
13.63 |
14.27 |
12.75 |
12.99 |
1045189手 |
142438万 |
-0.69 |
-5.04% |
2020-04-30 |
12.61 |
14.55 |
12.32 |
13.68 |
1343161手 |
184089万 |
0.97 |
7.63% |
2020-03-31 |
14.30 |
16.76 |
12.31 |
12.71 |
3228158手 |
482247万 |
-1.49 |
-10.49% |
2020-02-28 |
13.68 |
16.22 |
12.31 |
14.20 |
2878609手 |
420053万 |
-1.00 |
-6.58% |
2020-01-23 |
15.43 |
16.30 |
14.88 |
15.20 |
1793346手 |
281063万 |
-0.09 |
-0.59% |
2019-12-31 |
14.28 |
16.46 |
14.05 |
15.29 |
4604514手 |
698985万 |
1.13 |
7.98% |
2019-11-29 |
13.49 |
15.16 |
12.97 |
14.16 |
3263661手 |
459128万 |
0.74 |
5.51% |
2019-10-31 |
12.58 |
13.72 |
12.00 |
13.42 |
1436556手 |
185103万 |
0.89 |
7.10% |
2019-09-30 |
12.16 |
13.90 |
11.80 |
12.53 |
2568985手 |
333586万 |
0.36 |
2.96% |
2019-08-30 |
12.56 |
12.98 |
11.28 |
12.17 |
2375741手 |
287233万 |
-0.51 |
-4.02% |
2019-07-31 |
13.90 |
13.96 |
11.51 |
12.68 |
2994654手 |
379067万 |
-0.68 |
-5.09% |
2019-06-28 |
9.26 |
13.56 |
9.10 |
13.36 |
3040494手 |
339785万 |
4.31 |
47.62% |
2019-05-31 |
9.25 |
9.29 |
8.32 |
9.05 |
1227810手 |
108495万 |
-0.49 |
-5.14% |
2019-04-30 |
10.49 |
11.70 |
9.45 |
9.54 |
2828892手 |
307099万 |
-0.90 |
-8.62% |
2019-03-29 |
9.69 |
12.34 |
9.37 |
10.44 |
4717454手 |
517267万 |
0.77 |
7.96% |
2019-02-28 |
7.67 |
10.50 |
7.67 |
9.67 |
2071236手 |
194195万 |
1.99 |
25.91% |
2019-01-31 |
8.00 |
9.05 |
7.53 |
7.68 |
1242788手 |
106041万 |
-0.32 |
-4.00% |
2018-12-28 |
8.33 |
8.80 |
7.60 |
8.00 |
646958手 |
53401万 |
-0.11 |
-1.36% |
2018-11-30 |
7.55 |
8.55 |
7.50 |
8.11 |
663795手 |
53572万 |
0.57 |
7.56% |
2018-10-31 |
8.28 |
8.35 |
7.01 |
7.54 |
346140手 |
26020万 |
-0.84 |
-10.02% |
2018-09-28 |
8.20 |
9.33 |
8.10 |
8.38 |
763804手 |
67262万 |
0.16 |
1.95% |
2018-08-31 |
8.90 |
8.97 |
7.99 |
8.22 |
460958手 |
38664万 |
-0.68 |
-7.64% |
2018-07-31 |
9.21 |
9.89 |
8.64 |
8.90 |
940216手 |
87302万 |
-0.34 |
-3.68% |
2018-06-29 |
11.25 |
11.45 |
8.42 |
9.24 |
657396手 |
63674万 |
-1.99 |
-17.72% |
2018-05-31 |
11.45 |
12.81 |
10.99 |
11.23 |
1125893手 |
137521万 |
-0.29 |
-2.52% |
2018-04-27 |
11.80 |
12.67 |
10.98 |
11.52 |
1179599手 |
140314万 |
-0.36 |
-3.03% |
2018-03-30 |
10.23 |
12.20 |
10.13 |
11.88 |
1363881手 |
154186万 |
1.58 |
15.34% |
2018-02-28 |
11.20 |
11.20 |
8.76 |
10.30 |
722851手 |
72442万 |
-0.80 |
-7.21% |
2018-01-31 |
12.69 |
12.84 |
11.02 |
11.10 |
773070手 |
93296万 |
-1.46 |
-11.62% |
2017-12-29 |
12.33 |
12.60 |
11.47 |
12.56 |
917446手 |
112506万 |
0.23 |
1.86% |
2017-11-30 |
13.44 |
14.38 |
12.21 |
12.33 |
1447375手 |
194878万 |
-1.10 |
-8.19% |
2017-10-31 |
14.60 |
15.18 |
13.12 |
13.43 |
1216381手 |
174577万 |
-0.99 |
-6.87% |
2017-09-29 |
14.02 |
14.67 |
13.63 |
14.42 |
1820221手 |
258293万 |
0.45 |
3.22% |
2017-08-31 |
13.25 |
14.54 |
12.92 |
13.97 |
1646068手 |
228600万 |
0.72 |
5.43% |
2017-07-31 |
14.07 |
14.69 |
12.48 |
13.25 |
1432871手 |
195310万 |
-0.76 |
-5.42% |
2017-06-30 |
13.43 |
14.22 |
12.90 |
14.01 |
1176256手 |
161125万 |
0.50 |
3.70% |
2017-05-31 |
13.67 |
14.08 |
12.80 |
13.51 |
876255手 |
118312万 |
-0.20 |
-1.46% |
2017-04-28 |
15.63 |
16.19 |
12.72 |
13.71 |
1525660手 |
226019万 |
-2.15 |
-13.56% |
2017-03-31 |
17.40 |
19.97 |
15.18 |
15.86 |
5962076手 |
1096729万 |
-2.53 |
-13.76% |
2017-02-28 |
16.16 |
20.44 |
15.93 |
18.39 |
2100219手 |
381983万 |
2.23 |
13.80% |
2017-01-26 |
16.48 |
16.75 |
14.81 |
16.16 |
543186手 |
87264万 |
-0.34 |
-2.06% |
2016-12-30 |
17.90 |
18.05 |
15.71 |
16.50 |
1201012手 |
200324万 |
-1.33 |
-7.46% |
2016-11-30 |
18.25 |
19.04 |
17.70 |
17.83 |
1440420手 |
263680万 |
-0.42 |
-2.30% |
2016-10-31 |
18.95 |
19.35 |
17.60 |
18.25 |
1188892手 |
217889万 |
-0.51 |
-2.72% |
2016-09-23 |
18.95 |
19.37 |
17.86 |
18.76 |
961940手 |
179054万 |
-0.33 |
-1.73% |
2016-08-31 |
19.06 |
21.08 |
17.96 |
19.09 |
2008650手 |
392528万 |
0.09 |
0.47% |
2016-07-29 |
17.83 |
21.39 |
17.63 |
19.00 |
3247737手 |
635482万 |
1.19 |
6.68% |
2016-06-30 |
17.08 |
17.98 |
14.31 |
17.81 |
2824538手 |
451966万 |
1.38 |
8.40% |
2016-02-19 |
13.28 |
16.77 |
12.88 |
16.43 |
1808798手 |
264345万 |
3.11 |
23.35% |
2016-01-29 |
20.43 |
20.85 |
12.08 |
13.32 |
3198031手 |
477562万 |
-7.26 |
-35.28% |
2015-12-31 |
18.59 |
23.28 |
17.60 |
20.58 |
5127900手 |
1054011万 |
1.81 |
9.64% |
2015-11-30 |
15.78 |
22.15 |
15.47 |
18.77 |
5834486手 |
1102723万 |
2.64 |
16.37% |
2015-10-30 |
12.90 |
16.73 |
12.71 |
16.13 |
4173660手 |
619732万 |
3.82 |
31.03% |
2015-09-30 |
13.00 |
13.20 |
10.40 |
12.31 |
4424665手 |
534515万 |
-0.73 |
-5.60% |
2015-08-31 |
15.60 |
17.99 |
11.10 |
13.04 |
7202682手 |
1104367万 |
-3.05 |
-18.96% |
2015-07-31 |
17.32 |
19.51 |
9.90 |
16.09 |
8094959手 |
1318123万 |
-1.31 |
-7.53% |
2015-06-30 |
27.46 |
29.86 |
15.12 |
17.40 |
5112559手 |
1277827万 |
-10.04 |
-36.59% |
2015-05-29 |
17.02 |
29.80 |
15.81 |
27.44 |
4562720手 |
987022万 |
9.52 |
56.07% |
2015-04-30 |
15.58 |
20.20 |
15.44 |
16.98 |
2973345手 |
524199万 |
1.56 |
10.12% |
2015-03-31 |
11.40 |
15.68 |
11.32 |
15.42 |
4048908手 |
544654万 |
3.83 |
33.89% |
2015-02-27 |
10.53 |
11.41 |
9.93 |
11.30 |
1383880手 |
148799万 |
0.67 |
6.30% |
2015-01-30 |
9.54 |
11.02 |
9.39 |
10.63 |
2383678手 |
244319万 |
1.09 |
11.43% |
2014-12-31 |
11.41 |
11.41 |
9.34 |
9.54 |
2100470手 |
220246万 |
-1.93 |
-16.83% |
2014-11-28 |
11.19 |
12.25 |
11.03 |
11.47 |
2703778手 |
315678万 |
-0.07 |
-0.61% |
2014-10-30 |
10.81 |
11.75 |
10.51 |
11.54 |
2260889手 |
251462万 |
-0.09 |
-0.84% |
2014-09-30 |
9.68 |
10.95 |
9.65 |
10.77 |
3056546手 |
317710万 |
1.11 |
11.49% |
2014-08-29 |
9.06 |
9.68 |
8.73 |
9.66 |
2488939手 |
231440万 |
0.41 |
4.50% |
2014-07-31 |
8.29 |
9.74 |
8.23 |
9.10 |
2725247手 |
245869万 |
0.83 |
10.04% |
2014-06-26 |
8.00 |
8.32 |
7.73 |
8.27 |
953378手 |
76899万 |
0.27 |
3.38% |
2014-05-30 |
7.87 |
8.13 |
7.66 |
8.00 |
676190手 |
53832万 |
0.11 |
1.39% |
2014-04-30 |
8.84 |
9.18 |
7.50 |
7.89 |
2495907手 |
215182万 |
-0.95 |
-10.75% |
2014-03-31 |
9.58 |
10.45 |
8.60 |
8.84 |
2825555手 |
271828万 |
-0.78 |
-8.11% |
2014-02-28 |
8.40 |
10.56 |
8.37 |
9.62 |
3468536手 |
334949万 |
1.10 |
12.91% |
2014-01-30 |
7.67 |
8.79 |
7.32 |
8.52 |
2294039手 |
188676万 |
0.85 |
11.08% |
2013-12-31 |
8.00 |
8.39 |
7.48 |
7.67 |
970262手 |
77374万 |
-0.50 |
-6.12% |
2013-11-29 |
7.61 |
8.19 |
7.16 |
8.17 |
921336手 |
71697万 |
0.52 |
6.80% |
2013-10-31 |
8.70 |
9.20 |
7.28 |
7.65 |
1355797手 |
116767万 |
-1.00 |
-11.56% |
2013-09-30 |
7.54 |
8.78 |
7.42 |
8.65 |
2196545手 |
179884万 |
1.04 |
13.67% |
2013-08-30 |
7.33 |
8.38 |
7.20 |
7.61 |
2107370手 |
163207万 |
0.28 |
3.82% |
2013-07-31 |
6.38 |
8.43 |
6.12 |
7.33 |
1948707手 |
144076万 |
0.93 |
14.53% |
2013-06-28 |
8.10 |
8.13 |
5.91 |
6.40 |
764959手 |
54926万 |
-1.65 |
-20.50% |
2013-05-31 |
7.03 |
8.48 |
7.00 |
8.05 |
2097554手 |
168002万 |
0.98 |
13.86% |
2013-04-26 |
7.06 |
7.36 |
6.55 |
7.07 |
461292手 |
32289万 |
0.01 |
0.14% |
2013-03-29 |
7.80 |
8.56 |
7.00 |
7.06 |
1400468手 |
108210万 |
-0.74 |
-9.49% |
2013-02-28 |
7.19 |
8.34 |
6.97 |
7.80 |
1292477手 |
98483万 |
0.57 |
7.88% |