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 |
2022-05-25 |
15.08 |
20.90 |
15.08 |
19.63 |
6737938手 |
1268658万 |
4.46 |
29.40% |
2022-04-29 |
21.02 |
21.27 |
14.02 |
15.17 |
5204265手 |
898078万 |
-5.84 |
-27.80% |
2022-03-31 |
23.19 |
27.46 |
20.82 |
21.01 |
16665877手 |
4007590万 |
-2.15 |
-9.28% |
2022-02-28 |
20.65 |
24.18 |
19.33 |
23.16 |
4078213手 |
887162万 |
2.17 |
10.34% |
2022-01-28 |
21.66 |
24.99 |
20.68 |
20.99 |
4276894手 |
972504万 |
-0.67 |
-3.09% |
2021-12-31 |
21.52 |
21.84 |
19.00 |
21.66 |
3159931手 |
645774万 |
0.14 |
0.65% |
2021-11-30 |
18.60 |
22.68 |
18.20 |
21.52 |
4946660手 |
1031359万 |
3.09 |
16.77% |
2021-10-29 |
17.92 |
19.88 |
16.98 |
18.43 |
2491731手 |
455573万 |
0.76 |
4.30% |
2021-09-30 |
16.03 |
18.09 |
15.81 |
17.67 |
2323108手 |
403901万 |
1.67 |
10.44% |
2021-08-31 |
19.41 |
19.56 |
15.87 |
16.00 |
2968946手 |
534984万 |
-3.48 |
-17.86% |
2021-07-30 |
20.83 |
23.43 |
18.23 |
19.48 |
5077706手 |
1060227万 |
-1.40 |
-6.71% |
2021-06-30 |
21.30 |
22.52 |
19.00 |
20.88 |
3832156手 |
803984万 |
-0.26 |
-1.23% |
2021-05-31 |
21.58 |
21.58 |
18.95 |
21.14 |
3011075手 |
611706万 |
-0.58 |
-2.67% |
2021-04-30 |
25.84 |
25.85 |
18.23 |
21.72 |
5344207手 |
1093101万 |
-3.99 |
-15.52% |
2021-03-31 |
28.25 |
29.98 |
24.61 |
25.71 |
2149179手 |
570587万 |
-2.55 |
-9.02% |
2021-02-26 |
24.58 |
31.13 |
24.29 |
28.26 |
2791357手 |
772977万 |
3.75 |
15.30% |
2021-01-29 |
33.33 |
33.55 |
24.30 |
24.51 |
4771135手 |
1390057万 |
-9.30 |
-27.51% |
2020-12-31 |
32.27 |
38.25 |
31.14 |
33.81 |
3169677手 |
1074019万 |
3.07 |
9.99% |
2020-11-30 |
33.69 |
35.87 |
28.97 |
30.74 |
2571275手 |
830290万 |
-2.95 |
-8.76% |
2020-10-30 |
33.67 |
37.15 |
32.41 |
33.69 |
2219614手 |
764584万 |
1.62 |
5.05% |
2020-09-30 |
43.50 |
45.50 |
30.59 |
32.07 |
3532343手 |
1282089万 |
-11.80 |
-26.90% |
2020-08-31 |
38.30 |
45.70 |
35.90 |
43.87 |
3475776手 |
1402328万 |
5.37 |
13.95% |
2020-07-31 |
34.37 |
39.82 |
31.90 |
38.50 |
5614454手 |
2018095万 |
4.57 |
13.47% |
2020-06-30 |
27.70 |
35.94 |
27.45 |
33.93 |
4306702手 |
1358881万 |
7.15 |
26.70% |
2020-05-29 |
26.14 |
29.61 |
24.89 |
26.78 |
3721928手 |
1014812万 |
0.88 |
3.40% |
2020-04-30 |
25.14 |
30.57 |
24.09 |
25.90 |
6084104手 |
1670819万 |
0.20 |
0.78% |
2020-03-31 |
20.80 |
26.00 |
19.10 |
25.70 |
7797699手 |
1689090万 |
4.84 |
23.20% |
2020-02-28 |
16.65 |
22.99 |
15.75 |
20.86 |
11689328手 |
2402899万 |
3.37 |
19.27% |
2020-01-23 |
17.42 |
18.95 |
17.05 |
17.49 |
2540346手 |
455489万 |
0.23 |
1.33% |
2019-12-31 |
18.65 |
19.73 |
16.81 |
17.26 |
3907481手 |
694923万 |
-1.52 |
-8.09% |
2019-11-29 |
19.01 |
19.81 |
17.31 |
18.78 |
3626746手 |
681717万 |
-0.05 |
-0.27% |
2019-10-31 |
14.78 |
19.54 |
14.32 |
18.83 |
4718121手 |
802679万 |
4.05 |
27.40% |
2019-09-30 |
16.38 |
18.08 |
14.47 |
14.78 |
5811737手 |
934956万 |
-0.61 |
-3.96% |
2019-08-30 |
16.23 |
16.51 |
14.08 |
15.39 |
2298442手 |
351375万 |
-0.96 |
-5.87% |
2019-07-31 |
14.41 |
16.74 |
14.24 |
16.35 |
2633199手 |
412747万 |
2.25 |
15.96% |
2019-06-28 |
13.97 |
14.44 |
13.01 |
14.10 |
1513366手 |
206031万 |
0.20 |
1.44% |
2019-05-31 |
14.26 |
15.39 |
13.45 |
13.90 |
2710557手 |
388704万 |
-1.07 |
-7.15% |
2019-04-30 |
15.60 |
17.85 |
13.61 |
14.97 |
3426664手 |
545965万 |
-0.53 |
-3.42% |
2019-03-29 |
13.56 |
16.80 |
13.15 |
15.50 |
4747257手 |
712438万 |
1.98 |
14.64% |
2019-02-28 |
10.32 |
14.31 |
10.29 |
13.52 |
3058057手 |
378717万 |
3.24 |
31.52% |
2019-01-31 |
11.10 |
11.74 |
9.80 |
10.28 |
3461705手 |
374365万 |
-0.78 |
-7.05% |
2018-12-28 |
14.10 |
15.94 |
11.01 |
11.06 |
3567453手 |
466545万 |
-2.65 |
-19.33% |
2018-11-30 |
12.18 |
14.66 |
12.00 |
13.71 |
4713626手 |
638494万 |
1.47 |
12.01% |
2018-10-31 |
19.70 |
19.70 |
10.62 |
12.24 |
4025845手 |
482016万 |
-9.65 |
-44.08% |
2018-09-28 |
19.44 |
22.20 |
18.15 |
21.89 |
1672844手 |
336988万 |
2.54 |
13.13% |
2018-08-31 |
20.41 |
21.20 |
17.28 |
19.35 |
2576197手 |
509189万 |
-0.90 |
-4.44% |
2018-07-31 |
26.71 |
27.80 |
19.21 |
20.25 |
4254368手 |
929304万 |
-6.44 |
-24.13% |
2018-06-29 |
27.98 |
29.70 |
25.28 |
26.69 |
1788831手 |
494736万 |
-1.30 |
-4.64% |
2018-05-31 |
33.50 |
39.39 |
26.61 |
27.99 |
2611240手 |
889802万 |
-6.89 |
-19.75% |
2018-04-27 |
32.99 |
36.68 |
31.06 |
34.88 |
1776090手 |
604162万 |
2.09 |
6.37% |
2018-03-30 |
27.14 |
33.03 |
27.04 |
32.79 |
1847371手 |
544442万 |
5.65 |
20.82% |
2018-02-28 |
26.26 |
27.96 |
24.16 |
27.14 |
907548手 |
235366万 |
0.90 |
3.43% |
2018-01-31 |
30.96 |
31.32 |
25.86 |
26.24 |
1932832手 |
551393万 |
-3.88 |
-12.88% |
2017-12-29 |
23.83 |
31.87 |
23.78 |
30.12 |
2462832手 |
708176万 |
6.29 |
26.39% |
2017-11-30 |
24.86 |
26.27 |
23.40 |
23.83 |
1681133手 |
416603万 |
-1.01 |
-4.07% |
2017-10-31 |
22.90 |
25.93 |
22.33 |
24.84 |
692206手 |
167828万 |
2.42 |
10.79% |
2017-09-29 |
21.20 |
23.20 |
20.83 |
22.42 |
778621手 |
171960万 |
1.20 |
5.66% |
2017-08-31 |
20.03 |
21.45 |
19.08 |
21.22 |
731328手 |
147613万 |
1.20 |
5.99% |
2017-07-31 |
20.95 |
21.78 |
18.90 |
20.02 |
841392手 |
171926万 |
-1.02 |
-4.85% |
2017-06-30 |
20.37 |
21.50 |
19.35 |
21.04 |
781499手 |
158285万 |
0.95 |
4.73% |
2017-05-31 |
19.00 |
20.60 |
18.09 |
20.09 |
800285手 |
153479万 |
1.07 |
5.63% |
2017-04-28 |
21.91 |
22.28 |
18.85 |
19.02 |
1050252手 |
217931万 |
-2.98 |
-13.54% |
2017-03-31 |
20.62 |
22.60 |
20.53 |
22.00 |
1580568手 |
345445万 |
1.39 |
6.74% |
2017-02-28 |
21.32 |
21.76 |
20.18 |
20.61 |
1062882手 |
221857万 |
-0.72 |
-3.38% |
2017-01-26 |
22.20 |
22.55 |
20.50 |
21.33 |
671818手 |
144881万 |
-0.70 |
-3.18% |
2016-12-30 |
23.42 |
24.25 |
21.93 |
22.03 |
859569手 |
196184万 |
-1.43 |
-6.09% |
2016-11-30 |
25.25 |
26.10 |
23.23 |
23.46 |
1300992手 |
317987万 |
-1.71 |
-6.79% |
2016-10-31 |
26.11 |
27.49 |
25.04 |
25.17 |
938072手 |
245054万 |
-0.75 |
-2.89% |
2016-09-30 |
24.72 |
26.46 |
23.95 |
25.92 |
746338手 |
186104万 |
1.20 |
4.85% |
2016-08-31 |
24.58 |
25.59 |
23.20 |
24.72 |
1137919手 |
276985万 |
-0.08 |
-0.32% |
2016-07-29 |
24.32 |
25.99 |
23.80 |
24.80 |
1403986手 |
347441万 |
0.50 |
2.06% |
2016-06-30 |
31.62 |
32.45 |
22.93 |
24.30 |
1149188手 |
286832万 |
-7.30 |
-23.10% |
2016-05-31 |
26.83 |
31.69 |
25.75 |
31.60 |
1427342手 |
412457万 |
4.72 |
17.56% |
2016-04-29 |
26.13 |
28.55 |
25.38 |
26.88 |
1130153手 |
309006万 |
0.82 |
3.15% |
2016-03-31 |
24.30 |
27.24 |
24.05 |
26.06 |
2181191手 |
565276万 |
1.61 |
6.58% |
2016-02-29 |
22.58 |
27.50 |
22.57 |
24.45 |
1020785手 |
257469万 |
1.59 |
6.96% |
2016-01-29 |
25.50 |
25.50 |
20.90 |
22.86 |
972198手 |
221534万 |
-2.51 |
-9.89% |
2015-12-31 |
22.82 |
25.97 |
22.81 |
25.37 |
1473535手 |
356209万 |
2.44 |
10.64% |
2015-11-30 |
25.25 |
27.14 |
21.90 |
22.93 |
2663865手 |
647417万 |
-2.85 |
-11.05% |
2015-10-30 |
22.70 |
26.28 |
22.70 |
25.78 |
1155433手 |
285733万 |
3.48 |
15.61% |
2015-09-30 |
22.62 |
24.10 |
20.89 |
22.30 |
1105106手 |
250549万 |
-0.76 |
-3.30% |
2015-08-31 |
24.51 |
29.33 |
21.30 |
23.06 |
2448363手 |
635702万 |
-1.64 |
-6.64% |
2015-07-31 |
32.00 |
33.30 |
19.58 |
24.70 |
4744684手 |
1237644万 |
-6.55 |
-20.96% |
2015-06-30 |
27.91 |
33.99 |
24.54 |
31.25 |
3569720手 |
1055137万 |
8.05 |
34.70% |
2015-05-20 |
22.55 |
24.40 |
21.12 |
23.20 |
1389846手 |
316183万 |
0.71 |
3.16% |
2015-04-30 |
17.55 |
23.46 |
17.55 |
22.49 |
2879238手 |
604982万 |
4.97 |
28.37% |
2015-03-31 |
14.36 |
17.99 |
14.14 |
17.52 |
3624060手 |
583981万 |
3.09 |
21.55% |
2015-02-27 |
14.30 |
15.00 |
13.73 |
14.34 |
935425手 |
134635万 |
-0.02 |
-0.14% |
2015-01-30 |
14.50 |
15.26 |
14.00 |
14.43 |
1278438手 |
185610万 |
-0.11 |
-0.76% |
2014-12-31 |
14.60 |
16.58 |
13.72 |
14.54 |
2009978手 |
308902万 |
-0.03 |
-0.21% |
2014-11-28 |
14.26 |
15.98 |
14.18 |
14.57 |
1506860手 |
225683万 |
0.46 |
3.26% |
2014-10-30 |
13.65 |
14.39 |
12.85 |
14.11 |
1413278手 |
195218万 |
0.71 |
5.47% |
2014-09-30 |
12.91 |
13.60 |
12.58 |
12.97 |
983523手 |
129363万 |
0.08 |
0.62% |
2014-08-29 |
12.24 |
13.32 |
12.01 |
12.89 |
1706972手 |
215879万 |
0.95 |
7.80% |
2014-07-31 |
11.06 |
12.65 |
10.89 |
12.18 |
1176487手 |
137796万 |
1.13 |
10.23% |
2014-06-30 |
10.18 |
11.06 |
9.81 |
11.05 |
723938手 |
74776万 |
0.78 |
7.59% |
2014-05-30 |
10.15 |
10.55 |
9.82 |
10.27 |
596536手 |
60832万 |
0.17 |
1.68% |
2014-04-30 |
11.76 |
12.28 |
9.78 |
10.10 |
1538571手 |
176382万 |
-1.84 |
-15.41% |
2014-03-31 |
12.98 |
13.28 |
11.74 |
11.94 |
995045手 |
124286万 |
-1.00 |
-7.73% |
2014-02-28 |
13.00 |
14.58 |
12.65 |
12.94 |
1511733手 |
208700万 |
-0.12 |
-0.92% |
2014-01-30 |
13.50 |
13.98 |
12.55 |
13.06 |
1204980手 |
158902万 |
-0.49 |
-3.62% |
2013-12-31 |
12.93 |
14.06 |
12.53 |
13.55 |
1984615手 |
263327万 |
0.43 |
3.28% |
2013-11-29 |
11.83 |
13.24 |
11.30 |
13.12 |
2406967手 |
300101万 |
1.24 |
10.44% |
2013-10-31 |
16.48 |
16.74 |
11.70 |
11.88 |
2132853手 |
306443万 |
-4.61 |
-27.96% |
2013-09-30 |
14.61 |
17.09 |
14.47 |
16.49 |
2099028手 |
330216万 |
1.99 |
13.72% |
2013-08-30 |
16.25 |
16.97 |
14.03 |
14.50 |
2023596手 |
310944万 |
-1.52 |
-9.49% |
2013-07-31 |
15.30 |
18.38 |
15.18 |
16.02 |
2644516手 |
442539万 |
0.77 |
5.05% |
2013-06-28 |
19.32 |
20.10 |
14.50 |
15.25 |
3082117手 |
542040万 |
-3.72 |
-19.61% |
2013-05-31 |
14.43 |
19.46 |
14.01 |
18.97 |
3381669手 |
549489万 |
5.85 |
44.59% |
2013-04-26 |
16.37 |
16.65 |
11.13 |
13.12 |
1361652手 |
184040万 |
-3.15 |
-19.36% |
2013-03-29 |
15.68 |
17.20 |
15.50 |
16.27 |
1875429手 |
306446万 |
0.61 |
3.90% |
2013-02-28 |
14.70 |
16.59 |
14.09 |
15.66 |
1281741手 |
199386万 |
0.87 |
5.88% |
2013-01-31 |
11.48 |
15.50 |
11.20 |
14.79 |
2298816手 |
309887万 |
3.39 |
29.74% |
2012-12-31 |
10.65 |
11.92 |
9.50 |
11.40 |
904021手 |
98949万 |
0.78 |
7.34% |
2012-11-30 |
13.64 |
14.00 |
10.46 |
10.62 |
406534手 |
49131万 |
-3.00 |
-22.03% |
2012-10-31 |
14.04 |
15.21 |
13.03 |
13.62 |
252754手 |
35798万 |
-0.42 |
-2.99% |
2012-09-28 |
13.04 |
14.66 |
13.03 |
14.04 |
190157手 |
26748万 |
0.89 |
6.77% |
2012-08-31 |
13.35 |
14.80 |
13.08 |
13.15 |
239208手 |
33661万 |
-0.33 |
-2.45% |
2012-07-31 |
15.11 |
15.60 |
13.00 |
13.48 |
469860手 |
68721万 |
-1.63 |
-10.79% |
2012-06-29 |
13.40 |
15.25 |
12.97 |
15.11 |
452957手 |
64322万 |
1.71 |
12.76% |
2012-05-31 |
12.50 |
14.00 |
12.28 |
13.40 |
564999手 |
74465万 |
0.95 |
7.63% |