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 |
19.34 |
20.68 |
18.52 |
19.96 |
4675070手 |
922557万 |
0.60 |
3.10% |
2022-05-31 |
18.62 |
19.50 |
17.60 |
19.36 |
4769844手 |
886018万 |
0.22 |
1.15% |
2022-04-29 |
22.66 |
22.99 |
16.53 |
19.14 |
4300049手 |
857999万 |
-3.76 |
-16.42% |
2022-03-31 |
31.36 |
31.60 |
22.66 |
22.90 |
7145896手 |
1820076万 |
-8.45 |
-26.95% |
2022-02-28 |
36.63 |
37.58 |
30.50 |
31.35 |
3567132手 |
1182927万 |
-3.56 |
-10.20% |
2022-01-28 |
35.60 |
40.33 |
33.20 |
34.91 |
5182885手 |
1925071万 |
-0.97 |
-2.70% |
2021-12-31 |
32.96 |
37.64 |
31.21 |
35.88 |
4835802手 |
1697538万 |
3.34 |
10.26% |
2021-11-30 |
31.77 |
33.65 |
29.30 |
32.54 |
3287932手 |
1042810万 |
0.74 |
2.33% |
2021-10-29 |
33.33 |
34.95 |
30.39 |
31.80 |
1908866手 |
625719万 |
-1.33 |
-4.01% |
2021-09-30 |
33.69 |
34.71 |
31.50 |
33.13 |
3196490手 |
1053925万 |
-0.37 |
-1.10% |
2021-08-31 |
36.60 |
42.91 |
33.04 |
33.50 |
6030519手 |
2312265万 |
-2.30 |
-6.42% |
2021-07-30 |
33.26 |
38.20 |
29.52 |
35.80 |
5544364手 |
1899746万 |
2.54 |
7.64% |
2021-06-30 |
36.02 |
36.25 |
31.62 |
33.26 |
4448959手 |
1499093万 |
-2.99 |
-8.25% |
2021-05-31 |
33.30 |
37.57 |
31.10 |
36.25 |
3334529手 |
1147649万 |
3.05 |
9.19% |
2021-04-30 |
35.48 |
37.26 |
33.04 |
33.20 |
2734877手 |
968281万 |
-2.51 |
-7.03% |
2021-03-31 |
37.25 |
37.74 |
31.59 |
35.71 |
4997097手 |
1711712万 |
-1.19 |
-3.23% |
2021-02-26 |
42.52 |
45.30 |
36.58 |
36.90 |
3988386手 |
1609326万 |
-6.19 |
-14.37% |
2021-01-29 |
44.00 |
51.82 |
41.07 |
43.09 |
7331086手 |
3369474万 |
-0.78 |
-1.78% |
2020-12-31 |
43.85 |
46.90 |
39.69 |
43.87 |
3847638手 |
1672024万 |
0.17 |
0.39% |
2020-11-30 |
43.59 |
49.20 |
41.75 |
43.70 |
3648195手 |
1665610万 |
0.55 |
1.27% |
2020-10-30 |
39.20 |
45.18 |
39.02 |
43.15 |
2960386手 |
1273487万 |
4.94 |
12.93% |
2020-09-30 |
41.99 |
43.95 |
37.31 |
38.21 |
3353155手 |
1324597万 |
-3.70 |
-8.83% |
2020-08-31 |
46.70 |
49.43 |
40.96 |
41.91 |
4036169手 |
1806720万 |
-5.11 |
-10.87% |
2020-07-31 |
43.92 |
54.35 |
42.40 |
47.02 |
6760832手 |
3226686万 |
2.92 |
6.62% |
2020-06-30 |
35.50 |
45.89 |
34.74 |
44.10 |
4572236手 |
1756723万 |
9.20 |
26.36% |
2020-05-29 |
46.15 |
50.58 |
34.13 |
34.90 |
3815252手 |
1598429万 |
-11.50 |
-24.78% |
2020-04-30 |
40.59 |
47.55 |
40.32 |
46.40 |
4251754手 |
1867725万 |
5.94 |
14.68% |
2020-03-31 |
47.40 |
54.85 |
38.00 |
40.46 |
8855847手 |
3981430万 |
-5.60 |
-12.16% |
2020-02-28 |
29.30 |
50.16 |
29.30 |
46.06 |
10030791手 |
4183256万 |
13.50 |
41.46% |
2020-01-23 |
28.59 |
34.66 |
28.59 |
32.56 |
5038873手 |
1600029万 |
4.16 |
14.65% |
2019-12-31 |
27.90 |
30.74 |
27.60 |
28.40 |
3206023手 |
933771万 |
0.64 |
2.31% |
2019-11-29 |
29.35 |
31.06 |
27.28 |
27.76 |
3282392手 |
962092万 |
-1.81 |
-6.12% |
2019-10-31 |
31.03 |
33.28 |
28.83 |
29.57 |
3587942手 |
1116492万 |
-1.32 |
-4.27% |
2019-09-30 |
32.06 |
36.33 |
30.78 |
30.89 |
4840783手 |
1631632万 |
-1.18 |
-3.68% |
2019-08-30 |
28.75 |
34.48 |
26.14 |
32.07 |
5557513手 |
1686488万 |
3.32 |
11.55% |
2019-07-31 |
27.55 |
29.36 |
24.95 |
28.75 |
4722777手 |
1281885万 |
1.87 |
6.96% |
2019-06-28 |
22.95 |
27.36 |
21.93 |
26.88 |
4581260手 |
1144698万 |
4.05 |
17.74% |
2019-05-31 |
29.99 |
30.69 |
20.80 |
22.83 |
4479019手 |
1061470万 |
-8.74 |
-27.68% |
2019-04-30 |
34.20 |
37.08 |
31.10 |
31.57 |
4874266手 |
1651019万 |
-2.33 |
-6.87% |
2019-03-29 |
30.62 |
40.38 |
29.80 |
33.90 |
7557860手 |
2626824万 |
3.43 |
11.26% |
2019-02-28 |
24.35 |
33.90 |
23.90 |
30.47 |
4009836手 |
1145220万 |
6.38 |
26.48% |
2019-01-31 |
21.46 |
26.28 |
21.20 |
24.09 |
4051663手 |
989956万 |
2.79 |
13.10% |
2018-12-28 |
24.50 |
24.80 |
21.04 |
21.30 |
2045528手 |
473378万 |
-2.35 |
-9.94% |
2018-11-30 |
24.60 |
27.11 |
22.78 |
23.65 |
4591851手 |
1146690万 |
-0.34 |
-1.42% |
2018-10-31 |
26.90 |
28.10 |
20.88 |
23.99 |
5134952手 |
1231472万 |
-3.83 |
-13.77% |
2018-09-28 |
27.78 |
31.38 |
24.35 |
27.82 |
5518025手 |
1501983万 |
-0.07 |
-0.25% |
2018-08-31 |
25.90 |
29.84 |
23.20 |
27.89 |
6396950手 |
1736831万 |
2.09 |
8.10% |
2018-07-31 |
24.50 |
28.55 |
21.21 |
25.80 |
7125224手 |
1816123万 |
1.29 |
5.26% |
2018-06-29 |
24.31 |
26.68 |
19.91 |
24.51 |
4477144手 |
1057978万 |
-0.09 |
-0.37% |
2018-05-31 |
28.89 |
31.59 |
24.00 |
24.60 |
6093379手 |
1718542万 |
-12.17 |
-33.10% |
2018-04-27 |
37.99 |
39.08 |
33.51 |
36.77 |
5461181手 |
1971448万 |
-1.42 |
-3.72% |
2018-03-30 |
31.95 |
42.87 |
31.65 |
38.19 |
11384163手 |
4294064万 |
5.42 |
16.54% |
2018-02-28 |
23.09 |
33.33 |
22.40 |
32.77 |
4061970手 |
1135532万 |
9.76 |
42.42% |
2018-01-31 |
21.31 |
24.43 |
19.95 |
23.01 |
2436817手 |
538004万 |
1.86 |
8.79% |
2017-12-29 |
20.49 |
22.45 |
19.13 |
21.15 |
1418917手 |
301536万 |
0.66 |
3.22% |
2017-11-30 |
23.28 |
25.81 |
20.30 |
20.49 |
2325279手 |
540332万 |
-2.72 |
-11.72% |
2017-10-31 |
23.83 |
25.86 |
21.61 |
23.21 |
1640419手 |
383136万 |
-0.45 |
-1.90% |
2017-09-29 |
20.78 |
26.62 |
20.65 |
23.66 |
3944348手 |
969806万 |
2.79 |
13.37% |
2017-08-31 |
17.86 |
22.40 |
16.81 |
20.87 |
3512889手 |
699055万 |
2.92 |
16.27% |
2017-07-31 |
17.08 |
18.13 |
15.45 |
17.95 |
1283431手 |
217272万 |
0.83 |
4.85% |
2017-06-30 |
15.00 |
17.52 |
13.80 |
17.12 |
2172737手 |
349443万 |
1.95 |
12.85% |
2017-05-31 |
17.15 |
17.30 |
14.45 |
15.17 |
1377087手 |
214072万 |
-1.97 |
-11.49% |
2017-04-28 |
17.82 |
18.74 |
16.60 |
17.14 |
1039252手 |
186584万 |
-0.65 |
-3.65% |
2017-03-31 |
19.21 |
19.95 |
17.77 |
17.79 |
1316416手 |
249266万 |
-1.42 |
-7.39% |
2017-02-28 |
19.09 |
19.45 |
18.45 |
19.21 |
1037368手 |
197643万 |
0.12 |
0.63% |
2017-01-26 |
21.00 |
21.57 |
17.52 |
19.09 |
1475227手 |
291712万 |
-1.73 |
-8.31% |
2016-12-30 |
24.80 |
24.80 |
20.74 |
20.82 |
2045017手 |
460762万 |
-3.99 |
-16.08% |
2016-11-30 |
22.85 |
24.88 |
22.60 |
24.81 |
2974357手 |
712526万 |
2.05 |
9.01% |
2016-10-31 |
22.86 |
23.93 |
22.20 |
22.76 |
1277665手 |
295414万 |
0.14 |
0.62% |
2016-09-30 |
26.05 |
26.16 |
21.25 |
22.62 |
2500559手 |
587835万 |
-3.58 |
-13.66% |
2016-08-31 |
22.00 |
26.32 |
21.66 |
26.20 |
6407004手 |
1572644万 |
3.52 |
15.52% |
2016-07-29 |
19.57 |
24.69 |
19.16 |
22.68 |
5971651手 |
1292529万 |
3.09 |
15.77% |
2016-06-30 |
19.06 |
20.10 |
17.48 |
19.59 |
4123609手 |
785883万 |
0.57 |
3.00% |
2016-05-31 |
19.00 |
20.13 |
16.68 |
19.02 |
2715460手 |
489906万 |
-0.08 |
-0.42% |
2016-04-29 |
20.63 |
22.42 |
18.83 |
19.10 |
3697292手 |
774736万 |
-1.79 |
-8.57% |
2016-03-31 |
16.38 |
21.92 |
16.08 |
20.89 |
5968603手 |
1166461万 |
4.61 |
28.32% |
2016-02-29 |
18.55 |
21.15 |
16.26 |
16.28 |
3619470手 |
705141万 |
-2.34 |
-12.57% |
2016-01-29 |
31.75 |
32.14 |
17.18 |
18.62 |
4282609手 |
952446万 |
-13.19 |
-41.47% |
2015-12-31 |
28.44 |
33.48 |
27.30 |
31.81 |
5993186手 |
1839044万 |
3.53 |
12.48% |
2015-11-30 |
28.90 |
34.80 |
26.80 |
28.28 |
7445783手 |
2363228万 |
-1.69 |
-5.64% |
2015-10-30 |
25.16 |
32.80 |
24.81 |
29.97 |
7541324手 |
2232693万 |
5.83 |
24.15% |
2015-09-30 |
25.00 |
27.71 |
22.00 |
24.14 |
6743866手 |
1675829万 |
-1.70 |
-6.58% |
2015-08-31 |
37.01 |
41.50 |
22.40 |
25.84 |
10714232手 |
3698949万 |
-13.32 |
-34.01% |
2015-07-31 |
45.98 |
52.65 |
35.80 |
39.16 |
15844931手 |
6965564万 |
-6.72 |
-14.65% |
2015-06-30 |
61.94 |
74.39 |
37.60 |
45.88 |
7198140手 |
4312017万 |
-13.15 |
-22.28% |
2015-05-29 |
40.30 |
59.95 |
36.50 |
59.03 |
7988969手 |
3755235万 |
12.23 |
29.52% |
2015-04-30 |
46.00 |
50.50 |
38.80 |
41.43 |
6875461手 |
3119663万 |
-4.22 |
-9.24% |
2015-03-31 |
39.83 |
51.81 |
36.00 |
45.65 |
10084381手 |
4320351万 |
6.52 |
16.37% |
2015-02-27 |
33.80 |
43.58 |
33.62 |
39.83 |
4881005手 |
1927554万 |
5.85 |
17.19% |
2015-01-30 |
23.55 |
40.50 |
23.20 |
34.04 |
7751950手 |
2592617万 |
10.55 |
44.91% |
2014-12-31 |
29.00 |
29.76 |
22.45 |
23.49 |
6238659手 |
1645860万 |
-1.10 |
-4.47% |
2014-11-19 |
17.66 |
26.35 |
17.55 |
24.59 |
3598646手 |
751246万 |
6.35 |
34.81% |
2014-10-30 |
16.67 |
18.57 |
15.86 |
18.24 |
3716292手 |
644078万 |
-0.32 |
-1.92% |
2014-09-30 |
16.12 |
16.97 |
15.60 |
16.69 |
2269512手 |
371063万 |
0.62 |
3.86% |
2014-08-29 |
15.20 |
17.45 |
14.60 |
16.07 |
4449446手 |
711849万 |
0.97 |
6.38% |
2014-07-31 |
14.11 |
16.20 |
13.61 |
15.20 |
3289057手 |
491857万 |
1.13 |
8.03% |
2014-06-30 |
15.48 |
15.72 |
12.50 |
14.07 |
3266790手 |
467305万 |
-1.33 |
-8.64% |
2014-05-30 |
12.98 |
16.16 |
12.12 |
15.40 |
1936679手 |
273061万 |
2.37 |
18.19% |
2014-04-30 |
17.10 |
19.32 |
12.63 |
13.03 |
1801407手 |
300658万 |
-4.24 |
-24.55% |
2014-03-31 |
22.50 |
23.42 |
16.52 |
17.27 |
2346297手 |
469718万 |
-5.51 |
-24.19% |
2014-02-28 |
19.90 |
24.70 |
18.90 |
22.78 |
2812349手 |
597164万 |
3.07 |
15.58% |
2014-01-30 |
13.74 |
20.83 |
13.40 |
19.71 |
2960986手 |
490540万 |
5.87 |
42.41% |
2013-12-31 |
12.71 |
14.59 |
11.47 |
13.84 |
2086356手 |
283388万 |
0.71 |
5.41% |
2013-11-29 |
11.85 |
13.39 |
11.38 |
13.13 |
1691162手 |
211911万 |
1.21 |
10.15% |
2013-10-31 |
13.80 |
15.95 |
11.53 |
11.92 |
3555551手 |
509177万 |
-1.84 |
-13.37% |
2013-09-30 |
12.75 |
14.99 |
12.38 |
13.76 |
3415059手 |
463113万 |
1.06 |
8.35% |
2013-08-30 |
10.08 |
15.47 |
10.01 |
12.70 |
7478253手 |
961439万 |
2.62 |
25.99% |
2013-07-31 |
8.90 |
11.08 |
8.70 |
10.08 |
2883990手 |
289040万 |
1.14 |
12.75% |
2013-06-28 |
11.00 |
11.65 |
8.21 |
8.94 |
1607885手 |
166057万 |
-2.01 |
-18.36% |
2013-05-31 |
9.13 |
11.14 |
9.01 |
10.95 |
2509655手 |
260603万 |
1.72 |
18.64% |
2013-04-26 |
11.55 |
11.80 |
8.74 |
9.23 |
2161691手 |
214723万 |
-2.30 |
-19.95% |
2013-03-29 |
9.50 |
11.98 |
9.01 |
11.53 |
3673124手 |
383413万 |
2.02 |
21.24% |
2013-02-28 |
10.13 |
10.53 |
9.20 |
9.51 |
1315279手 |
131228万 |
-0.64 |
-6.30% |
2013-01-31 |
9.96 |
10.85 |
9.55 |
10.15 |
2761654手 |
281431万 |
0.29 |
2.94% |
2012-12-31 |
8.75 |
9.95 |
7.93 |
9.86 |
3586523手 |
328958万 |
1.11 |
12.69% |
2012-11-30 |
11.13 |
12.40 |
8.63 |
8.75 |
8034020手 |
899767万 |
-2.32 |
-20.96% |
2012-10-31 |
14.09 |
14.97 |
11.07 |
11.07 |
577016手 |
72810万 |
-3.02 |
-21.43% |
2012-09-28 |
14.30 |
15.76 |
13.68 |
14.09 |
552702手 |
82030万 |
-0.26 |
-1.81% |
2012-08-31 |
13.50 |
15.73 |
13.50 |
14.35 |
707360手 |
105302万 |
0.73 |
5.36% |