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 |
27.87 |
28.13 |
25.61 |
26.82 |
1278247手 |
342769万 |
-1.18 |
-4.21% |
2022-05-31 |
30.00 |
33.38 |
26.89 |
28.00 |
3822511手 |
1151352万 |
-1.51 |
-5.12% |
2022-04-29 |
28.61 |
30.80 |
24.55 |
29.51 |
3725627手 |
1057243万 |
0.18 |
0.61% |
2022-03-31 |
28.00 |
33.62 |
24.93 |
29.33 |
3877108手 |
1150888万 |
1.49 |
5.35% |
2022-02-28 |
28.05 |
29.06 |
26.86 |
27.84 |
512887手 |
145112万 |
-0.11 |
-0.39% |
2022-01-28 |
31.91 |
32.48 |
27.81 |
27.95 |
1418266手 |
438441万 |
-3.58 |
-11.35% |
2021-12-31 |
30.87 |
31.70 |
29.85 |
31.53 |
1297687手 |
397890万 |
0.65 |
2.10% |
2021-11-30 |
30.46 |
32.05 |
29.80 |
30.88 |
1567941手 |
483652万 |
0.38 |
1.25% |
2021-10-29 |
29.50 |
31.24 |
29.06 |
30.50 |
912187手 |
275273万 |
1.18 |
4.03% |
2021-09-30 |
29.25 |
31.20 |
28.96 |
29.32 |
1122007手 |
337438万 |
0.12 |
0.41% |
2021-08-31 |
30.30 |
35.70 |
28.84 |
29.20 |
2197850手 |
693441万 |
-1.15 |
-3.79% |
2021-07-30 |
33.10 |
33.51 |
28.45 |
30.35 |
1382499手 |
424571万 |
-2.71 |
-8.20% |
2021-06-30 |
36.50 |
36.64 |
32.59 |
33.06 |
1307892手 |
446180万 |
-3.36 |
-9.23% |
2021-05-31 |
36.50 |
38.69 |
33.89 |
36.42 |
2754919手 |
1004138万 |
-0.45 |
-1.22% |
2021-04-30 |
33.48 |
37.50 |
32.38 |
36.87 |
1777106手 |
609308万 |
3.02 |
8.92% |
2021-03-31 |
38.11 |
38.36 |
32.91 |
33.85 |
1654993手 |
582838万 |
-4.15 |
-10.92% |
2021-02-26 |
39.55 |
40.55 |
36.60 |
38.00 |
1733315手 |
669911万 |
-1.61 |
-4.07% |
2021-01-29 |
49.37 |
49.80 |
39.12 |
39.61 |
4305470手 |
1924908万 |
-9.70 |
-19.67% |
2020-12-31 |
46.71 |
62.95 |
44.30 |
49.31 |
9039162手 |
4536753万 |
4.61 |
10.31% |
2020-11-30 |
42.79 |
48.50 |
41.25 |
44.70 |
3313396手 |
1468617万 |
1.91 |
4.46% |
2020-10-30 |
43.91 |
49.87 |
42.60 |
42.79 |
3469862手 |
1604237万 |
-0.79 |
-1.81% |
2020-09-30 |
44.75 |
46.99 |
39.00 |
43.58 |
4453542手 |
1932989万 |
-1.25 |
-2.79% |
2020-08-31 |
44.20 |
52.00 |
39.77 |
44.83 |
9067978手 |
4162403万 |
0.86 |
1.96% |
2020-07-31 |
39.90 |
44.65 |
36.30 |
43.97 |
9903421手 |
4008445万 |
3.30 |
8.11% |
2020-06-30 |
33.46 |
49.52 |
30.38 |
40.67 |
7342032手 |
2825220万 |
9.52 |
30.56% |
2020-05-29 |
30.84 |
33.18 |
28.00 |
31.15 |
2364286手 |
725309万 |
-0.05 |
-0.16% |
2020-04-30 |
28.12 |
43.24 |
27.30 |
31.20 |
4682429手 |
1632371万 |
2.92 |
10.32% |
2020-03-31 |
26.29 |
29.07 |
24.20 |
28.28 |
1386518手 |
370569万 |
1.98 |
7.53% |
2020-02-28 |
27.00 |
33.50 |
26.26 |
26.30 |
1986195手 |
581181万 |
-3.30 |
-11.15% |
2020-01-23 |
27.33 |
31.30 |
26.88 |
29.60 |
1087363手 |
321653万 |
2.31 |
8.46% |
2019-12-31 |
24.30 |
27.32 |
23.50 |
27.29 |
995396手 |
256182万 |
2.86 |
11.71% |
2019-11-29 |
24.99 |
26.30 |
24.20 |
24.43 |
677568手 |
171027万 |
-0.65 |
-2.59% |
2019-10-31 |
27.25 |
29.74 |
24.83 |
25.08 |
1050389手 |
284976万 |
-2.17 |
-7.96% |
2019-09-30 |
29.50 |
30.02 |
26.73 |
27.25 |
1170675手 |
334843万 |
-2.08 |
-7.09% |
2019-08-30 |
23.25 |
30.94 |
22.74 |
29.33 |
1539792手 |
418145万 |
5.92 |
25.29% |
2019-07-31 |
23.23 |
23.89 |
22.22 |
23.41 |
540024手 |
124462万 |
0.44 |
1.92% |
2019-06-28 |
22.66 |
23.58 |
21.12 |
22.97 |
467469手 |
104560万 |
0.39 |
1.73% |
2019-05-31 |
24.23 |
24.50 |
22.28 |
22.58 |
680707手 |
156436万 |
-2.25 |
-9.06% |
2019-04-30 |
26.73 |
28.29 |
24.57 |
24.83 |
892551手 |
240601万 |
-1.73 |
-6.51% |
2019-03-29 |
24.93 |
27.48 |
24.25 |
26.56 |
1114498手 |
284409万 |
1.75 |
7.05% |
2019-02-28 |
22.95 |
25.85 |
22.77 |
24.81 |
573001手 |
139055万 |
2.07 |
9.10% |
2019-01-31 |
23.26 |
23.50 |
20.71 |
22.74 |
613366手 |
136656万 |
-0.51 |
-2.19% |
2018-12-28 |
26.67 |
27.55 |
22.75 |
23.25 |
623242手 |
152990万 |
-3.30 |
-12.43% |
2018-11-30 |
25.38 |
27.78 |
24.71 |
26.55 |
644877手 |
169452万 |
1.33 |
5.27% |
2018-10-31 |
25.80 |
26.10 |
22.51 |
25.22 |
565494手 |
139583万 |
-1.04 |
-3.96% |
2018-09-28 |
26.02 |
26.95 |
24.78 |
26.26 |
607665手 |
158002万 |
0.38 |
1.47% |
2018-08-31 |
26.90 |
26.90 |
23.56 |
25.88 |
695040手 |
174735万 |
-0.83 |
-3.11% |
2018-07-31 |
27.00 |
28.55 |
22.70 |
26.71 |
943988手 |
249609万 |
-0.24 |
-0.89% |
2018-06-29 |
28.21 |
29.70 |
26.21 |
26.95 |
570223手 |
160512万 |
-1.59 |
-5.57% |
2018-05-31 |
28.41 |
29.95 |
27.65 |
28.54 |
750341手 |
216859万 |
0.13 |
0.46% |
2018-04-27 |
30.58 |
31.80 |
25.97 |
28.41 |
1203598手 |
356494万 |
-2.19 |
-7.16% |
2018-03-30 |
28.95 |
31.17 |
28.00 |
30.60 |
1084109手 |
325721万 |
1.41 |
4.83% |
2018-02-28 |
28.35 |
29.96 |
26.67 |
29.19 |
756799手 |
215553万 |
0.51 |
1.78% |
2018-01-31 |
27.79 |
29.09 |
26.10 |
28.68 |
1075692手 |
298021万 |
0.88 |
3.17% |
2017-12-29 |
26.65 |
27.92 |
25.21 |
27.80 |
710293手 |
188740万 |
1.30 |
4.91% |
2017-11-30 |
29.48 |
29.62 |
26.26 |
26.50 |
792773手 |
220229万 |
-3.07 |
-10.38% |
2017-10-31 |
30.01 |
31.16 |
29.29 |
29.57 |
712044手 |
216408万 |
-0.26 |
-0.87% |
2017-09-29 |
31.20 |
31.66 |
29.35 |
29.83 |
696860手 |
214153万 |
-1.36 |
-4.36% |
2017-08-31 |
30.93 |
33.18 |
30.45 |
31.19 |
891872手 |
280992万 |
0.26 |
0.84% |
2017-07-31 |
36.27 |
36.60 |
30.30 |
30.93 |
1400526手 |
452407万 |
-5.31 |
-14.65% |
2017-06-30 |
34.88 |
36.90 |
33.80 |
36.24 |
1097534手 |
387758万 |
1.27 |
3.63% |
2017-05-31 |
36.00 |
36.44 |
33.71 |
34.97 |
923671手 |
325791万 |
-0.95 |
-2.65% |
2017-04-28 |
33.50 |
36.66 |
32.39 |
35.92 |
1068757手 |
365536万 |
2.38 |
7.10% |
2017-03-31 |
32.95 |
34.82 |
31.98 |
33.54 |
1070780手 |
355807万 |
0.68 |
2.07% |
2017-02-28 |
32.65 |
34.08 |
32.21 |
32.86 |
713306手 |
236112万 |
0.23 |
0.70% |
2017-01-26 |
30.11 |
32.97 |
30.00 |
32.63 |
581383手 |
183314万 |
2.53 |
8.40% |
2016-12-30 |
31.09 |
33.55 |
29.75 |
30.10 |
755932手 |
234835万 |
-1.17 |
-3.74% |
2016-11-30 |
32.33 |
32.43 |
30.40 |
31.27 |
668962手 |
210183万 |
-1.06 |
-3.28% |
2016-10-31 |
31.14 |
32.58 |
31.13 |
32.33 |
439305手 |
139890万 |
1.31 |
4.22% |
2016-09-30 |
33.03 |
34.57 |
30.15 |
31.02 |
754687手 |
246023万 |
-2.33 |
-6.99% |
2016-08-31 |
30.16 |
33.40 |
30.16 |
33.35 |
1462971手 |
467878万 |
5.94 |
21.67% |
2016-02-17 |
25.60 |
27.97 |
24.80 |
27.41 |
297747手 |
78776万 |
1.55 |
5.99% |
2016-01-29 |
38.11 |
39.87 |
24.75 |
25.86 |
1536264手 |
503994万 |
-12.08 |
-31.84% |
2015-12-31 |
32.99 |
38.77 |
32.18 |
37.94 |
1763515手 |
618913万 |
4.95 |
15.01% |
2015-11-30 |
33.21 |
36.70 |
31.53 |
32.99 |
1628207手 |
552199万 |
-0.69 |
-2.05% |
2015-10-30 |
30.36 |
37.90 |
30.18 |
33.68 |
1536027手 |
527744万 |
4.35 |
14.83% |
2015-09-30 |
33.11 |
34.97 |
28.00 |
29.33 |
1368612手 |
424184万 |
-3.74 |
-11.31% |
2015-08-31 |
38.76 |
49.50 |
28.05 |
33.07 |
2508121手 |
997827万 |
-6.19 |
-15.77% |
2015-07-31 |
49.00 |
50.50 |
28.35 |
39.26 |
2914316手 |
1151708万 |
-11.13 |
-22.09% |
2015-06-30 |
41.98 |
57.99 |
41.90 |
50.39 |
2664620手 |
1300739万 |
8.94 |
21.57% |
2015-05-29 |
38.00 |
47.98 |
36.00 |
41.45 |
1564321手 |
638980万 |
3.77 |
9.96% |
2015-04-30 |
35.10 |
41.55 |
33.30 |
37.87 |
1925212手 |
720870万 |
2.38 |
6.71% |
2015-03-31 |
32.93 |
37.13 |
30.85 |
35.49 |
1938065手 |
645683万 |
2.39 |
7.26% |
2015-02-27 |
32.00 |
34.50 |
30.95 |
32.93 |
676233手 |
221033万 |
0.99 |
3.09% |
2015-01-30 |
30.99 |
34.98 |
30.22 |
32.00 |
974844手 |
318139万 |
1.01 |
3.26% |
2014-12-31 |
28.50 |
35.00 |
27.88 |
30.99 |
825182手 |
255031万 |
2.18 |
7.57% |
2014-11-28 |
27.03 |
29.01 |
25.91 |
28.81 |
409224手 |
112414万 |
1.63 |
6.00% |
2014-10-30 |
27.78 |
28.12 |
25.30 |
27.18 |
365134手 |
96710万 |
0.88 |
3.27% |
2014-09-30 |
25.08 |
27.69 |
24.82 |
26.95 |
389083手 |
102384万 |
2.03 |
8.15% |
2014-08-29 |
23.39 |
25.50 |
23.01 |
24.92 |
493737手 |
119921万 |
1.99 |
8.49% |
2014-07-31 |
22.62 |
24.99 |
21.60 |
23.45 |
575189手 |
132006万 |
0.75 |
3.30% |
2014-06-30 |
20.20 |
23.20 |
19.28 |
22.70 |
387038手 |
81530万 |
2.70 |
13.50% |
2014-05-30 |
20.20 |
20.87 |
19.51 |
20.00 |
297110手 |
59971万 |
-0.26 |
-1.28% |
2014-04-30 |
20.18 |
21.92 |
19.00 |
20.26 |
360052手 |
73725万 |
-0.13 |
-0.64% |
2014-03-31 |
21.50 |
22.80 |
19.98 |
20.39 |
510048手 |
107925万 |
-1.49 |
-6.81% |
2014-02-28 |
20.60 |
25.20 |
20.32 |
21.88 |
711934手 |
162162万 |
1.20 |
5.80% |
2014-01-30 |
19.00 |
20.78 |
17.60 |
20.68 |
859463手 |
163255万 |
1.81 |
9.59% |
2013-12-31 |
16.87 |
19.50 |
16.14 |
18.87 |
851434手 |
149036万 |
1.81 |
10.61% |
2013-11-29 |
17.00 |
17.58 |
15.83 |
17.06 |
632090手 |
105871万 |
-0.02 |
-0.12% |
2013-10-31 |
18.76 |
19.50 |
16.48 |
17.08 |
810645手 |
142872万 |
-1.66 |
-8.86% |
2013-09-30 |
17.55 |
18.90 |
17.07 |
18.74 |
576726手 |
103607万 |
1.31 |
7.52% |
2013-08-30 |
15.81 |
18.63 |
15.35 |
17.43 |
1006640手 |
173278万 |
1.73 |
11.02% |
2013-07-31 |
14.28 |
16.94 |
13.90 |
15.70 |
695457手 |
107847万 |
1.36 |
9.48% |
2013-06-28 |
17.95 |
18.12 |
13.61 |
14.34 |
552977手 |
86813万 |
-3.56 |
-19.89% |
2013-05-31 |
17.13 |
18.49 |
15.70 |
17.90 |
853654手 |
145169万 |
0.73 |
4.25% |
2013-04-26 |
18.00 |
18.35 |
16.05 |
17.17 |
425923手 |
72896万 |
-0.82 |
-4.56% |
2013-03-29 |
19.33 |
19.81 |
16.80 |
17.99 |
609967手 |
111583万 |
-1.48 |
-7.60% |
2013-02-28 |
17.70 |
20.30 |
16.89 |
19.47 |
507508手 |
95388万 |
1.68 |
9.44% |
2013-01-31 |
14.62 |
18.37 |
13.86 |
17.79 |
985202手 |
164085万 |
3.22 |
22.10% |
2012-12-31 |
12.62 |
14.65 |
12.50 |
14.57 |
583069手 |
79263万 |
2.01 |
16.00% |
2012-11-30 |
13.77 |
14.39 |
12.40 |
12.56 |
326534手 |
44224万 |
-1.16 |
-8.46% |
2012-10-31 |
14.16 |
14.80 |
13.60 |
13.72 |
310030手 |
44131万 |
-0.44 |
-3.11% |
2012-09-28 |
13.79 |
14.87 |
13.50 |
14.16 |
287523手 |
40861万 |
0.27 |
1.94% |
2012-08-31 |
13.70 |
15.30 |
13.42 |
13.89 |
499621手 |
72936万 |
0.10 |
0.72% |
2012-07-31 |
14.09 |
15.30 |
13.47 |
13.79 |
731784手 |
105089万 |
-0.21 |
-1.50% |