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 |
15.43 |
15.73 |
13.02 |
13.40 |
2618781手 |
376821万 |
-2.32 |
-14.76% |
2022-05-31 |
12.00 |
17.29 |
11.92 |
15.72 |
5264239手 |
802323万 |
3.84 |
32.32% |
2022-04-29 |
14.54 |
15.99 |
10.42 |
11.88 |
3863648手 |
530804万 |
-2.36 |
-16.57% |
2022-03-31 |
12.92 |
15.50 |
11.33 |
14.24 |
4970814手 |
685967万 |
1.26 |
9.71% |
2022-02-28 |
12.17 |
14.00 |
11.90 |
12.98 |
2481788手 |
326262万 |
0.96 |
7.99% |
2022-01-28 |
13.44 |
14.09 |
11.60 |
12.02 |
2306706手 |
298841万 |
-1.40 |
-10.43% |
2021-12-31 |
10.83 |
15.95 |
10.70 |
13.42 |
6249833手 |
860586万 |
2.58 |
23.80% |
2021-11-30 |
10.48 |
12.36 |
10.41 |
10.84 |
1457199手 |
165281万 |
0.34 |
3.24% |
2021-10-29 |
10.69 |
11.55 |
10.35 |
10.50 |
845970手 |
93420万 |
-0.10 |
-0.94% |
2021-09-30 |
10.95 |
12.00 |
10.51 |
10.60 |
901037手 |
101713万 |
-0.44 |
-3.99% |
2021-08-31 |
12.00 |
12.85 |
10.83 |
11.04 |
2018845手 |
243699万 |
-1.15 |
-9.43% |
2021-07-30 |
10.86 |
12.20 |
10.68 |
12.19 |
1963435手 |
223890万 |
1.35 |
12.45% |
2021-06-30 |
10.95 |
11.68 |
10.40 |
10.84 |
812578手 |
89569万 |
-0.25 |
-2.25% |
2021-05-31 |
10.96 |
11.75 |
10.84 |
11.09 |
675756手 |
75760万 |
0.21 |
1.93% |
2021-04-30 |
11.93 |
11.99 |
10.60 |
10.88 |
654237手 |
75384万 |
-0.93 |
-7.88% |
2021-03-31 |
12.58 |
13.92 |
11.70 |
11.81 |
1427755手 |
180926万 |
-0.84 |
-6.64% |
2021-02-26 |
12.20 |
13.54 |
11.18 |
12.65 |
997514手 |
124342万 |
0.33 |
2.68% |
2021-01-29 |
15.92 |
16.50 |
12.00 |
12.32 |
2391754手 |
342689万 |
-3.62 |
-22.71% |
2020-12-31 |
13.78 |
16.65 |
13.14 |
15.94 |
3875722手 |
578904万 |
2.15 |
15.59% |
2020-11-30 |
13.00 |
14.15 |
12.90 |
13.79 |
1479276手 |
200732万 |
0.60 |
4.55% |
2020-10-30 |
15.59 |
15.97 |
13.18 |
13.19 |
1498587手 |
225828万 |
-1.57 |
-10.64% |
2020-09-30 |
16.34 |
16.59 |
13.85 |
14.76 |
3099119手 |
477674万 |
-1.49 |
-9.17% |
2020-08-31 |
18.10 |
20.47 |
15.38 |
16.25 |
6852676手 |
1247865万 |
-2.38 |
-12.78% |
2020-07-31 |
14.20 |
19.37 |
11.92 |
18.63 |
8925269手 |
1390352万 |
4.35 |
30.46% |
2020-06-30 |
15.56 |
16.22 |
14.00 |
14.28 |
3129321手 |
470858万 |
-1.52 |
-9.62% |
2020-05-29 |
13.95 |
16.53 |
13.86 |
15.80 |
4140143手 |
634993万 |
1.82 |
13.02% |
2020-04-30 |
13.81 |
16.90 |
12.40 |
13.98 |
6316218手 |
887564万 |
-0.12 |
-0.85% |
2020-03-31 |
11.63 |
14.10 |
10.35 |
14.10 |
3981825手 |
494378万 |
2.39 |
20.41% |
2020-02-28 |
10.21 |
13.30 |
9.19 |
11.71 |
3751417手 |
450878万 |
0.37 |
3.26% |
2020-01-23 |
12.20 |
15.00 |
11.14 |
11.34 |
3082299手 |
408581万 |
-0.86 |
-7.05% |
2019-12-31 |
10.89 |
12.78 |
10.83 |
12.20 |
2601303手 |
303802万 |
1.27 |
11.62% |
2019-11-29 |
11.16 |
12.23 |
10.65 |
10.93 |
1881061手 |
212122万 |
-0.30 |
-2.67% |
2019-10-31 |
11.60 |
13.20 |
11.22 |
11.23 |
2217385手 |
270976万 |
-0.28 |
-2.43% |
2019-09-30 |
13.77 |
15.06 |
11.39 |
11.51 |
3177291手 |
432791万 |
-2.41 |
-17.31% |
2019-08-30 |
11.00 |
15.91 |
10.80 |
13.92 |
8403300手 |
1175138万 |
2.88 |
26.09% |
2019-07-31 |
11.32 |
12.87 |
10.21 |
11.04 |
4423366手 |
499208万 |
-0.30 |
-2.65% |
2019-06-28 |
11.98 |
16.36 |
10.60 |
11.34 |
7182323手 |
964341万 |
-0.58 |
-4.87% |
2019-05-31 |
7.53 |
11.92 |
7.00 |
11.92 |
4134458手 |
389015万 |
4.47 |
60.00% |
2019-04-30 |
8.03 |
8.90 |
7.17 |
7.45 |
978116手 |
80428万 |
-0.56 |
-6.99% |
2019-03-29 |
7.51 |
8.55 |
7.31 |
8.01 |
1392987手 |
110733万 |
0.57 |
7.66% |
2019-02-28 |
6.02 |
7.65 |
6.02 |
7.44 |
781064手 |
56574万 |
1.43 |
23.79% |
2019-01-31 |
6.31 |
7.15 |
5.80 |
6.01 |
468031手 |
31092万 |
-0.24 |
-3.84% |
2018-12-28 |
6.75 |
7.05 |
6.02 |
6.25 |
353558手 |
23333万 |
-0.50 |
-7.41% |
2018-11-30 |
6.10 |
7.40 |
6.05 |
6.75 |
715159手 |
48657万 |
0.70 |
11.57% |
2018-10-31 |
7.09 |
7.48 |
5.00 |
6.05 |
443904手 |
27471万 |
-0.81 |
-11.81% |
2018-09-28 |
7.41 |
7.74 |
6.77 |
6.86 |
305572手 |
21996万 |
-0.51 |
-6.92% |
2018-08-31 |
8.30 |
8.80 |
7.24 |
7.37 |
546331手 |
43694万 |
-0.93 |
-11.21% |
2018-07-31 |
8.32 |
9.60 |
8.06 |
8.30 |
1035640手 |
91569万 |
-0.02 |
-0.24% |
2018-06-29 |
9.80 |
11.02 |
8.04 |
8.32 |
1521353手 |
147250万 |
-1.78 |
-17.62% |
2018-05-31 |
9.12 |
10.40 |
8.80 |
10.10 |
800260手 |
75846万 |
1.07 |
11.85% |
2018-04-27 |
11.10 |
12.50 |
8.91 |
9.03 |
1328516手 |
145813万 |
-1.83 |
-16.85% |
2018-03-30 |
9.05 |
12.58 |
8.98 |
10.86 |
1739052手 |
190191万 |
1.77 |
19.47% |
2018-02-28 |
9.82 |
9.86 |
8.00 |
9.09 |
257233手 |
22919万 |
-0.73 |
-7.43% |
2018-01-31 |
10.70 |
10.89 |
9.60 |
9.82 |
344246手 |
35602万 |
-0.88 |
-8.22% |
2017-12-29 |
10.62 |
11.10 |
10.09 |
10.70 |
314038手 |
33442万 |
-0.03 |
-0.28% |
2017-11-30 |
11.62 |
11.86 |
10.17 |
10.73 |
278759手 |
30894万 |
-0.93 |
-7.98% |
2017-10-31 |
12.60 |
13.44 |
11.51 |
11.66 |
403417手 |
50092万 |
-0.84 |
-6.72% |
2017-09-29 |
11.90 |
13.58 |
11.65 |
12.50 |
823470手 |
103399万 |
0.57 |
4.78% |
2017-08-31 |
11.19 |
12.60 |
10.95 |
11.93 |
434006手 |
50378万 |
0.74 |
6.61% |
2017-07-31 |
11.97 |
12.78 |
10.37 |
11.19 |
518635手 |
60237万 |
-0.79 |
-6.59% |
2017-06-30 |
11.17 |
12.17 |
10.37 |
11.98 |
399176手 |
46531万 |
0.80 |
7.16% |
2017-05-31 |
12.70 |
13.09 |
10.70 |
11.18 |
312535手 |
37128万 |
-1.53 |
-12.04% |
2017-04-28 |
14.85 |
15.55 |
12.00 |
12.71 |
388665手 |
53954万 |
-2.19 |
-14.70% |
2017-03-31 |
16.55 |
16.97 |
14.70 |
14.90 |
503398手 |
81295万 |
-1.62 |
-9.81% |
2017-02-28 |
16.31 |
17.11 |
16.03 |
16.52 |
417514手 |
68708万 |
0.18 |
1.10% |
2017-01-26 |
16.44 |
17.10 |
15.00 |
16.34 |
430516手 |
70616万 |
0.01 |
0.06% |
2016-12-30 |
17.23 |
18.15 |
16.00 |
16.33 |
745109手 |
128455万 |
-0.89 |
-5.17% |
2016-11-30 |
17.31 |
18.69 |
17.00 |
17.22 |
852012手 |
152116万 |
-0.21 |
-1.21% |
2016-10-31 |
16.38 |
19.00 |
16.18 |
17.43 |
665548手 |
115110万 |
1.10 |
6.74% |
2016-09-30 |
16.05 |
16.75 |
15.43 |
16.33 |
532491手 |
85772万 |
0.31 |
1.94% |
2016-08-31 |
15.00 |
16.50 |
14.77 |
16.02 |
643003手 |
100983万 |
0.93 |
6.16% |
2016-07-29 |
16.14 |
16.96 |
14.85 |
15.09 |
739942手 |
119132万 |
-1.13 |
-6.97% |
2016-06-30 |
15.99 |
16.79 |
14.18 |
16.22 |
763154手 |
118111万 |
0.37 |
2.33% |
2016-05-31 |
17.82 |
19.25 |
14.32 |
15.85 |
709595手 |
112910万 |
-2.12 |
-11.80% |
2016-04-29 |
18.65 |
20.70 |
17.60 |
17.97 |
773586手 |
148700万 |
-0.80 |
-4.26% |
2016-03-31 |
15.35 |
18.92 |
15.11 |
18.77 |
847001手 |
145434万 |
3.07 |
19.55% |
2016-02-29 |
16.24 |
19.48 |
15.10 |
15.70 |
890343手 |
155832万 |
-0.66 |
-4.03% |
2016-01-29 |
22.20 |
22.43 |
13.80 |
16.36 |
980048手 |
161151万 |
-6.14 |
-27.29% |
2015-12-31 |
21.66 |
24.08 |
19.40 |
22.50 |
1735152手 |
376442万 |
1.02 |
4.75% |
2015-11-30 |
15.31 |
21.48 |
14.95 |
21.48 |
2397719手 |
423019万 |
5.71 |
36.21% |
2015-10-30 |
12.58 |
17.43 |
12.35 |
15.77 |
1894795手 |
284719万 |
3.62 |
29.79% |
2015-09-30 |
12.24 |
13.25 |
10.15 |
12.15 |
1409828手 |
166977万 |
-0.26 |
-2.10% |
2015-08-31 |
15.45 |
20.99 |
11.17 |
12.41 |
2519994手 |
432124万 |
-3.24 |
-20.70% |
2015-07-31 |
26.78 |
28.50 |
14.34 |
15.65 |
2887602手 |
532297万 |
-11.36 |
-42.06% |
2015-06-30 |
31.04 |
39.00 |
23.70 |
27.01 |
1749727手 |
558790万 |
-3.72 |
-12.11% |
2015-05-29 |
23.37 |
37.50 |
23.37 |
30.73 |
1891289手 |
595629万 |
7.65 |
32.47% |
2015-04-30 |
15.10 |
27.60 |
15.09 |
23.56 |
2269133手 |
456211万 |
8.40 |
55.41% |
2015-03-31 |
12.60 |
15.53 |
12.40 |
15.16 |
1687132手 |
233689万 |
2.74 |
21.80% |
2015-02-27 |
12.50 |
13.07 |
11.57 |
12.57 |
500060手 |
61686万 |
0.06 |
0.48% |
2015-01-30 |
11.60 |
12.44 |
11.36 |
12.37 |
645531手 |
77047万 |
0.68 |
5.82% |
2014-12-31 |
13.05 |
13.96 |
11.51 |
11.69 |
1424782手 |
186207万 |
-1.45 |
-11.04% |
2014-11-28 |
12.66 |
13.38 |
11.84 |
13.14 |
814527手 |
104534万 |
0.45 |
3.55% |
2014-10-30 |
14.35 |
14.35 |
12.06 |
12.69 |
586898手 |
77295万 |
-0.17 |
-1.20% |
2014-09-30 |
11.55 |
14.99 |
11.52 |
14.13 |
1287881手 |
166950万 |
2.52 |
21.70% |
2014-08-29 |
11.52 |
12.48 |
11.09 |
11.61 |
1877090手 |
221664万 |
0.77 |
6.69% |
2014-07-31 |
10.37 |
11.80 |
10.02 |
11.51 |
1459966手 |
157134万 |
1.13 |
10.89% |
2014-06-30 |
11.93 |
12.13 |
9.88 |
10.38 |
1976821手 |
219996万 |
-2.27 |
-17.95% |
2014-05-30 |
15.16 |
17.68 |
12.28 |
12.65 |
2484920手 |
369351万 |
-2.77 |
-17.96% |
2014-04-30 |
13.07 |
15.63 |
12.90 |
15.42 |
2656239手 |
381040万 |
2.33 |
17.80% |
2014-03-31 |
9.86 |
13.53 |
9.68 |
13.09 |
2722340手 |
322839万 |
3.24 |
32.89% |
2014-02-28 |
7.67 |
10.28 |
7.53 |
9.85 |
1219222手 |
112414万 |
2.16 |
28.09% |
2014-01-30 |
9.00 |
9.20 |
7.49 |
7.69 |
852547手 |
72881万 |
-1.46 |
-15.96% |
2013-12-31 |
9.80 |
11.28 |
9.11 |
9.15 |
1671368手 |
172178万 |
-1.05 |
-10.29% |
2013-11-29 |
8.63 |
10.85 |
8.43 |
10.20 |
1312732手 |
131503万 |
1.55 |
17.92% |
2013-10-31 |
9.45 |
10.39 |
8.44 |
8.65 |
583157手 |
56900万 |
-0.89 |
-9.33% |
2013-09-30 |
9.08 |
10.28 |
8.78 |
9.54 |
758472手 |
73066万 |
0.48 |
5.30% |
2013-08-30 |
8.28 |
10.00 |
8.22 |
9.06 |
798819手 |
73314万 |
0.78 |
9.42% |
2013-07-31 |
10.26 |
11.00 |
8.12 |
8.28 |
687023手 |
61895万 |
-1.98 |
-19.30% |
2013-06-28 |
13.54 |
13.54 |
9.56 |
10.26 |
205555手 |
24287万 |
-3.23 |
-23.94% |
2013-05-31 |
12.49 |
13.84 |
12.35 |
13.49 |
482754手 |
64317万 |
1.02 |
8.18% |
2013-04-26 |
13.21 |
13.98 |
12.38 |
12.47 |
305325手 |
40114万 |
-0.74 |
-5.60% |
2013-03-29 |
15.10 |
15.58 |
13.10 |
13.21 |
598508手 |
87319万 |
-1.88 |
-12.46% |
2013-02-28 |
15.60 |
15.98 |
14.30 |
15.09 |
563667手 |
84480万 |
-0.44 |
-2.83% |