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 |
2022-05-20 |
132.60 |
144.48 |
131.50 |
140.49 |
260304手 |
361081万 |
9.38 |
7.15% |
2022-04-29 |
120.79 |
132.20 |
114.00 |
131.11 |
416842手 |
517189万 |
10.37 |
8.59% |
2022-03-31 |
124.00 |
125.10 |
100.47 |
120.74 |
403405手 |
468738万 |
-3.63 |
-2.92% |
2022-02-28 |
118.52 |
127.20 |
115.78 |
124.37 |
172894手 |
208779万 |
7.21 |
6.15% |
2022-01-28 |
131.20 |
132.60 |
115.90 |
117.16 |
284930手 |
356455万 |
-14.04 |
-10.70% |
2021-12-31 |
132.10 |
140.58 |
127.00 |
131.20 |
300106手 |
399037万 |
-1.30 |
-0.98% |
2021-11-30 |
118.08 |
133.00 |
116.00 |
132.50 |
301596手 |
372381万 |
14.73 |
12.51% |
2021-10-29 |
105.01 |
118.90 |
103.21 |
117.77 |
207412手 |
234275万 |
12.92 |
12.32% |
2021-09-30 |
121.16 |
128.20 |
104.34 |
104.85 |
301189手 |
355044万 |
-15.25 |
-12.70% |
2021-08-31 |
124.43 |
140.09 |
115.12 |
120.10 |
512711手 |
658852万 |
-5.45 |
-4.34% |
2021-07-30 |
111.00 |
129.68 |
105.69 |
125.55 |
647018手 |
748554万 |
13.78 |
12.33% |
2021-06-30 |
111.57 |
117.98 |
103.58 |
111.77 |
705053手 |
785780万 |
1.36 |
1.23% |
2021-05-31 |
114.02 |
117.68 |
102.22 |
110.41 |
510673手 |
555643万 |
-1.61 |
-1.44% |
2021-04-30 |
124.90 |
130.50 |
110.16 |
112.02 |
561252手 |
658623万 |
-7.90 |
-6.59% |
2021-03-31 |
135.66 |
141.85 |
110.40 |
119.92 |
694687手 |
848155万 |
-14.12 |
-10.53% |
2021-02-26 |
146.50 |
169.68 |
126.99 |
134.04 |
555251手 |
826875万 |
-9.66 |
-6.72% |
2021-01-29 |
133.00 |
166.00 |
125.18 |
143.70 |
560552手 |
816216万 |
11.70 |
8.86% |
2020-12-31 |
121.89 |
134.20 |
113.01 |
132.00 |
469566手 |
581687万 |
16.00 |
13.79% |
2020-11-30 |
98.00 |
123.66 |
94.25 |
116.00 |
633575手 |
698134万 |
22.90 |
24.60% |
2020-10-30 |
88.53 |
95.89 |
80.30 |
93.10 |
513670手 |
454439万 |
5.40 |
6.16% |
2020-09-30 |
91.50 |
93.19 |
85.56 |
87.70 |
534287手 |
481072万 |
-3.81 |
-4.16% |
2020-08-31 |
96.66 |
98.88 |
86.50 |
91.51 |
734155手 |
682514万 |
-4.39 |
-4.58% |
2020-07-31 |
82.75 |
96.68 |
78.72 |
95.90 |
1387801手 |
1200858万 |
13.40 |
16.24% |
2020-06-30 |
88.18 |
89.52 |
79.66 |
82.50 |
644913手 |
537560万 |
-6.00 |
-6.78% |
2020-05-29 |
74.54 |
89.58 |
72.68 |
88.50 |
487320手 |
404350万 |
13.20 |
17.53% |
2020-04-30 |
66.90 |
78.30 |
65.30 |
75.30 |
639011手 |
471237万 |
7.89 |
11.70% |
2020-03-31 |
70.10 |
76.86 |
59.33 |
67.41 |
876899手 |
598395万 |
-2.54 |
-3.63% |
2020-02-28 |
58.07 |
78.99 |
58.07 |
69.95 |
1196445手 |
842054万 |
5.43 |
8.42% |
2020-01-23 |
68.79 |
72.78 |
64.00 |
64.52 |
577876手 |
391853万 |
-4.11 |
-5.99% |
2019-12-31 |
55.96 |
69.36 |
54.10 |
68.63 |
802553手 |
483143万 |
12.43 |
22.12% |
2019-11-29 |
52.58 |
60.49 |
52.04 |
56.20 |
695902手 |
391699万 |
3.89 |
7.44% |
2019-10-31 |
49.62 |
53.02 |
48.30 |
52.31 |
397602手 |
202614万 |
2.51 |
5.04% |
2019-09-30 |
52.30 |
54.25 |
48.93 |
49.80 |
470892手 |
243902万 |
-2.80 |
-5.32% |
2019-08-30 |
56.58 |
57.27 |
52.10 |
52.60 |
423558手 |
228879万 |
-4.17 |
-7.34% |
2019-07-31 |
55.86 |
58.70 |
51.11 |
56.77 |
504865手 |
277828万 |
2.07 |
3.78% |
2019-06-28 |
50.12 |
55.75 |
48.80 |
54.70 |
510287手 |
269449万 |
4.70 |
9.40% |
2019-05-31 |
54.12 |
57.87 |
49.95 |
50.00 |
621019手 |
330795万 |
-6.23 |
-11.08% |
2019-04-30 |
55.52 |
71.87 |
55.02 |
56.23 |
1120284手 |
699014万 |
0.89 |
1.61% |
2019-03-29 |
47.07 |
56.98 |
46.16 |
55.34 |
841395手 |
428849万 |
8.79 |
18.88% |
2019-02-28 |
40.14 |
49.50 |
40.12 |
46.55 |
484971手 |
218413万 |
6.45 |
16.09% |
2019-01-31 |
37.67 |
42.12 |
35.15 |
40.10 |
684281手 |
262362万 |
2.44 |
6.48% |
2018-12-28 |
40.35 |
42.15 |
37.47 |
37.66 |
358592手 |
144164万 |
-1.04 |
-2.69% |
2018-11-30 |
37.32 |
42.68 |
37.20 |
38.70 |
607366手 |
244698万 |
1.43 |
3.84% |
2018-10-31 |
45.30 |
46.29 |
34.87 |
37.27 |
587700手 |
238283万 |
-9.09 |
-19.61% |
2018-09-28 |
51.98 |
51.98 |
39.47 |
46.36 |
692189手 |
301984万 |
-5.74 |
-11.02% |
2018-08-31 |
57.35 |
58.36 |
46.23 |
52.10 |
693186手 |
356990万 |
-5.27 |
-9.19% |
2018-07-31 |
56.60 |
62.48 |
53.27 |
57.37 |
608077手 |
358281万 |
1.44 |
2.58% |
2018-06-29 |
58.90 |
62.49 |
53.52 |
55.93 |
436151手 |
252379万 |
-2.80 |
-4.77% |
2018-05-31 |
51.92 |
64.93 |
51.92 |
58.73 |
753730手 |
445851万 |
6.81 |
13.12% |
2018-04-27 |
48.00 |
53.20 |
44.09 |
51.92 |
467875手 |
228696万 |
4.02 |
8.39% |
2018-03-30 |
51.78 |
55.00 |
44.21 |
47.90 |
453560手 |
226576万 |
-4.28 |
-8.20% |
2018-02-28 |
50.21 |
54.80 |
45.27 |
52.18 |
415486手 |
208436万 |
1.98 |
3.94% |
2018-01-31 |
50.00 |
57.40 |
49.11 |
50.20 |
787401手 |
420342万 |
0.51 |
1.03% |
2017-12-29 |
43.82 |
49.99 |
42.60 |
49.69 |
378032手 |
177846万 |
5.65 |
12.83% |
2017-11-30 |
46.00 |
48.22 |
43.11 |
44.04 |
593799手 |
273020万 |
-2.07 |
-4.49% |
2017-10-31 |
40.00 |
47.34 |
39.65 |
46.11 |
574843手 |
250949万 |
7.16 |
18.38% |
2017-09-29 |
40.60 |
41.50 |
36.72 |
38.95 |
593571手 |
231618万 |
-1.56 |
-3.85% |
2017-08-31 |
43.79 |
44.48 |
38.90 |
40.51 |
614452手 |
256522万 |
-3.45 |
-7.85% |
2017-07-31 |
42.36 |
44.28 |
38.50 |
43.96 |
428809手 |
175275万 |
1.75 |
4.15% |
2017-06-30 |
35.81 |
42.77 |
35.21 |
42.21 |
376637手 |
144857万 |
6.21 |
17.25% |
2017-05-31 |
35.81 |
36.29 |
33.00 |
36.00 |
225877手 |
78452万 |
0.19 |
0.53% |
2017-04-28 |
36.78 |
37.16 |
34.38 |
35.81 |
308896手 |
110611万 |
-0.78 |
-2.13% |
2017-03-31 |
36.99 |
38.65 |
35.81 |
36.59 |
324236手 |
121660万 |
-0.47 |
-1.27% |
2017-02-28 |
36.33 |
38.98 |
35.35 |
37.06 |
284039手 |
104757万 |
0.86 |
2.38% |
2017-01-26 |
37.88 |
38.28 |
34.00 |
36.20 |
316276手 |
114995万 |
-1.67 |
-4.41% |
2016-12-30 |
34.65 |
38.30 |
33.20 |
37.87 |
608367手 |
220009万 |
3.23 |
9.32% |
2016-11-30 |
31.70 |
37.55 |
30.91 |
34.64 |
578480手 |
201727万 |
2.95 |
9.31% |
2016-10-31 |
31.39 |
33.20 |
30.85 |
31.69 |
289483手 |
93546万 |
0.30 |
0.96% |
2016-09-30 |
32.98 |
33.99 |
29.46 |
31.39 |
393233手 |
125031万 |
-1.51 |
-4.59% |
2016-08-31 |
30.48 |
34.55 |
29.00 |
32.90 |
754620手 |
241389万 |
2.40 |
7.87% |
2016-07-29 |
27.40 |
30.87 |
27.20 |
30.50 |
681473手 |
196835万 |
3.10 |
11.31% |
2016-06-30 |
25.30 |
28.00 |
24.83 |
27.40 |
1151739手 |
305126万 |
2.28 |
9.08% |
2016-05-31 |
22.35 |
25.32 |
21.69 |
25.12 |
1150032手 |
274498万 |
2.47 |
10.90% |
2016-04-29 |
24.16 |
25.39 |
21.97 |
22.65 |
1046337手 |
249835万 |
-1.51 |
-6.25% |
2016-03-31 |
22.20 |
25.24 |
21.69 |
24.16 |
1284633手 |
304537万 |
2.06 |
9.32% |
2016-02-29 |
20.11 |
24.09 |
19.08 |
22.10 |
1078639手 |
238187万 |
2.05 |
10.22% |
2016-01-29 |
29.16 |
29.33 |
19.21 |
20.05 |
1116250手 |
266252万 |
-9.31 |
-31.71% |
2015-12-31 |
26.69 |
30.80 |
26.02 |
29.36 |
1274201手 |
358875万 |
2.67 |
10.00% |
2015-11-30 |
26.15 |
30.45 |
25.90 |
26.69 |
1890306手 |
542742万 |
0.04 |
0.15% |
2015-10-30 |
25.58 |
29.18 |
24.82 |
26.65 |
1531482手 |
418084万 |
2.13 |
8.69% |
2015-09-30 |
26.70 |
29.88 |
23.78 |
24.52 |
1257857手 |
341264万 |
-2.88 |
-10.51% |
2015-08-31 |
27.25 |
35.24 |
23.21 |
27.40 |
2141669手 |
627429万 |
0.16 |
0.59% |
2015-07-31 |
36.00 |
37.35 |
19.60 |
27.24 |
2689043手 |
727038万 |
-8.74 |
-24.29% |
2015-06-30 |
46.12 |
50.45 |
31.00 |
35.98 |
1307635手 |
581691万 |
-9.49 |
-20.87% |
2015-05-29 |
37.81 |
47.30 |
35.60 |
45.47 |
1341062手 |
539904万 |
6.70 |
17.71% |
2015-04-30 |
36.61 |
40.36 |
35.40 |
37.83 |
974399手 |
370979万 |
1.22 |
3.33% |
2015-03-31 |
34.00 |
37.79 |
32.33 |
36.61 |
948052手 |
327620万 |
0.90 |
2.63% |
2015-02-27 |
32.84 |
34.70 |
31.23 |
34.16 |
286880手 |
94450万 |
0.34 |
1.03% |
2015-01-30 |
30.12 |
35.70 |
29.42 |
33.11 |
917473手 |
306728万 |
3.01 |
10.00% |
2014-12-31 |
27.56 |
32.50 |
25.88 |
30.10 |
1150592手 |
327122万 |
2.53 |
9.18% |
2014-11-28 |
24.15 |
28.32 |
23.56 |
27.57 |
575788手 |
146519万 |
3.35 |
13.83% |
2014-10-30 |
24.30 |
24.60 |
22.31 |
24.22 |
506083手 |
118866万 |
-0.19 |
-0.79% |
2014-09-30 |
22.55 |
24.12 |
22.23 |
24.02 |
423404手 |
97959万 |
1.58 |
7.04% |
2014-08-29 |
21.13 |
23.92 |
21.02 |
22.44 |
707384手 |
159578万 |
2.29 |
10.82% |
2014-07-31 |
20.41 |
21.62 |
19.90 |
21.16 |
565357手 |
117644万 |
0.75 |
3.67% |
2014-06-30 |
19.40 |
20.43 |
17.98 |
20.41 |
502254手 |
96292万 |
1.07 |
5.53% |
2014-05-30 |
19.66 |
20.65 |
19.31 |
19.34 |
305836手 |
60808万 |
-0.31 |
-1.58% |
2014-04-30 |
34.45 |
37.80 |
19.50 |
19.65 |
704242手 |
227188万 |
-14.84 |
-43.03% |
2014-03-31 |
32.20 |
35.80 |
31.05 |
34.49 |
603423手 |
204968万 |
2.30 |
7.14% |
2014-02-28 |
34.28 |
36.73 |
31.05 |
32.19 |
438512手 |
152429万 |
-2.43 |
-7.02% |
2014-01-30 |
34.95 |
35.70 |
29.39 |
34.62 |
552355手 |
180193万 |
-0.37 |
-1.06% |
2013-12-31 |
34.20 |
39.56 |
32.02 |
34.99 |
799303手 |
287950万 |
0.08 |
0.23% |
2013-11-29 |
29.35 |
35.41 |
28.50 |
34.91 |
555448手 |
181514万 |
5.49 |
18.66% |
2013-10-31 |
34.00 |
35.40 |
28.00 |
29.42 |
506930手 |
162402万 |
-2.89 |
-8.95% |
2013-09-26 |
35.00 |
37.34 |
32.15 |
32.31 |
599102手 |
203593万 |
-2.56 |
-7.34% |
2013-08-30 |
38.92 |
43.53 |
34.30 |
34.87 |
695484手 |
276607万 |
-4.05 |
-10.41% |
2013-07-31 |
34.78 |
43.51 |
34.78 |
38.92 |
629854手 |
248034万 |
3.80 |
10.82% |
2013-06-28 |
38.01 |
38.82 |
30.90 |
35.12 |
486381手 |
171333万 |
-2.88 |
-7.58% |
2013-05-31 |
32.80 |
40.17 |
30.93 |
38.00 |
947210手 |
323757万 |
5.37 |
16.46% |
2013-04-26 |
24.25 |
34.08 |
22.70 |
32.63 |
726676手 |
213427万 |
8.23 |
33.73% |
2013-03-29 |
22.33 |
26.65 |
22.07 |
24.40 |
616705手 |
148755万 |
2.11 |
9.47% |
2013-02-28 |
22.09 |
22.59 |
20.35 |
22.29 |
321275手 |
69505万 |
0.46 |
2.11% |
2013-01-31 |
20.13 |
23.64 |
19.25 |
21.83 |
514942手 |
111323万 |
1.87 |
9.37% |
2012-12-31 |
16.50 |
20.07 |
16.22 |
19.96 |
275714手 |
51886万 |
3.46 |
20.97% |
2012-11-30 |
21.52 |
21.75 |
16.32 |
16.50 |
158577手 |
30746万 |
-5.02 |
-23.33% |
2012-10-31 |
21.10 |
22.54 |
19.67 |
21.52 |
232276手 |
49623万 |
0.49 |
2.33% |
2012-09-28 |
22.45 |
23.80 |
18.92 |
21.03 |
553197手 |
119380万 |
-1.35 |
-6.03% |
2012-08-31 |
19.55 |
24.22 |
18.76 |
22.38 |
614088手 |
136318万 |
2.46 |
12.35% |
2012-07-31 |
18.23 |
22.66 |
18.06 |
19.92 |
852464手 |
175208万 |
1.77 |
9.75% |
2012-06-29 |
18.72 |
19.20 |
17.22 |
18.15 |
343745手 |
62303万 |
-0.66 |
-3.51% |
2012-05-31 |
18.35 |
18.96 |
17.33 |
18.81 |
439492手 |
80053万 |
0.51 |
2.79% |