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 |
10.43 |
10.98 |
9.85 |
10.40 |
769034手 |
80021万 |
-0.05 |
-0.48% |
2022-05-31 |
9.50 |
11.00 |
8.90 |
10.45 |
728144手 |
72595万 |
1.20 |
12.97% |
2022-04-29 |
10.37 |
10.78 |
8.06 |
9.25 |
541119手 |
52612万 |
-1.14 |
-10.97% |
2022-03-31 |
10.99 |
11.69 |
10.22 |
10.39 |
707971手 |
76319万 |
-0.56 |
-5.11% |
2022-02-28 |
10.74 |
11.92 |
10.72 |
10.95 |
172809手 |
19408万 |
0.24 |
2.24% |
2022-01-28 |
11.70 |
11.99 |
10.40 |
10.71 |
250844手 |
28927万 |
-0.94 |
-8.07% |
2021-12-31 |
12.09 |
12.23 |
11.35 |
11.65 |
261369手 |
30464万 |
-0.41 |
-3.40% |
2021-11-30 |
11.28 |
12.28 |
11.08 |
12.06 |
328996手 |
37836万 |
0.78 |
6.92% |
2021-10-29 |
11.42 |
11.60 |
11.05 |
11.28 |
245184手 |
27810万 |
-0.13 |
-1.14% |
2021-09-30 |
10.86 |
11.51 |
10.80 |
11.41 |
252210手 |
28113万 |
0.52 |
4.78% |
2021-08-31 |
11.07 |
12.20 |
10.50 |
10.89 |
221914手 |
24937万 |
-0.16 |
-1.45% |
2021-07-30 |
11.97 |
12.30 |
10.85 |
11.05 |
205160手 |
24099万 |
-0.92 |
-7.69% |
2021-06-30 |
12.37 |
13.64 |
11.92 |
11.97 |
386593手 |
48297万 |
-0.40 |
-3.23% |
2021-05-31 |
12.36 |
14.00 |
12.19 |
12.37 |
512670手 |
66571万 |
0.09 |
0.73% |
2021-04-30 |
12.02 |
12.80 |
11.98 |
12.28 |
304840手 |
37658万 |
0.19 |
1.57% |
2021-03-31 |
11.90 |
13.00 |
11.71 |
12.09 |
293020手 |
35892万 |
0.13 |
1.09% |
2021-02-26 |
11.80 |
12.25 |
10.80 |
11.96 |
192502手 |
22589万 |
0.04 |
0.34% |
2021-01-29 |
13.88 |
14.25 |
11.90 |
11.92 |
596356手 |
76613万 |
-1.89 |
-13.69% |
2020-12-31 |
14.09 |
16.95 |
13.45 |
13.81 |
1696923手 |
252002万 |
-0.68 |
-4.69% |
2020-11-30 |
12.31 |
16.51 |
11.48 |
14.49 |
1329476手 |
191471万 |
2.36 |
19.46% |
2020-10-30 |
12.50 |
13.55 |
11.91 |
12.13 |
272225手 |
35052万 |
-0.28 |
-2.26% |
2020-09-30 |
13.10 |
13.60 |
12.13 |
12.41 |
300422手 |
38452万 |
-0.76 |
-5.77% |
2020-08-31 |
13.47 |
14.68 |
13.00 |
13.17 |
747060手 |
101250万 |
-0.13 |
-0.98% |
2020-07-31 |
12.19 |
14.45 |
11.93 |
13.30 |
1046557手 |
136145万 |
1.06 |
8.66% |
2020-06-30 |
11.51 |
15.21 |
11.26 |
12.24 |
1551649手 |
201549万 |
0.48 |
4.08% |
2020-05-29 |
10.16 |
12.20 |
10.16 |
11.76 |
357707手 |
39589万 |
1.48 |
14.40% |
2020-04-30 |
10.15 |
11.28 |
10.02 |
10.28 |
194947手 |
20417万 |
-0.01 |
-0.10% |
2020-03-31 |
10.71 |
12.76 |
10.04 |
10.29 |
390954手 |
44075万 |
-0.42 |
-3.92% |
2020-02-28 |
10.67 |
11.80 |
9.60 |
10.71 |
385040手 |
42160万 |
-1.15 |
-9.70% |
2020-01-23 |
12.49 |
14.10 |
11.81 |
11.86 |
279115手 |
36635万 |
-0.48 |
-3.89% |
2019-12-31 |
11.96 |
12.49 |
11.82 |
12.34 |
206889手 |
25207万 |
0.46 |
3.87% |
2019-11-29 |
12.55 |
12.75 |
11.80 |
11.88 |
208821手 |
25522万 |
-0.67 |
-5.34% |
2019-10-31 |
12.22 |
13.48 |
11.68 |
12.55 |
389976手 |
49987万 |
0.27 |
2.20% |
2019-09-30 |
12.29 |
14.90 |
12.10 |
12.28 |
867743手 |
116345万 |
-0.03 |
-0.24% |
2019-08-30 |
12.80 |
13.50 |
11.32 |
12.31 |
506118手 |
62816万 |
-0.70 |
-5.38% |
2019-07-31 |
14.31 |
14.33 |
12.18 |
13.01 |
403011手 |
53667万 |
-0.95 |
-6.80% |
2019-06-28 |
14.79 |
15.60 |
13.12 |
13.96 |
1187273手 |
172915万 |
-1.37 |
-8.94% |
2019-05-31 |
13.00 |
15.99 |
11.55 |
15.33 |
1055797手 |
145424万 |
2.27 |
17.38% |
2019-04-30 |
14.55 |
16.38 |
12.65 |
13.06 |
1147481手 |
170559万 |
-1.54 |
-10.55% |
2019-03-29 |
11.50 |
18.67 |
11.06 |
14.60 |
2049733手 |
305212万 |
3.06 |
26.52% |
2019-02-28 |
9.29 |
12.12 |
9.18 |
11.54 |
413413手 |
45399万 |
2.36 |
25.71% |
2019-01-31 |
10.12 |
10.87 |
8.88 |
9.18 |
241267手 |
24773万 |
-0.93 |
-9.20% |
2018-12-28 |
11.91 |
11.96 |
10.06 |
10.11 |
226144手 |
25152万 |
-1.23 |
-10.85% |
2018-11-30 |
10.68 |
13.53 |
10.68 |
11.34 |
989715手 |
121774万 |
0.59 |
5.49% |
2018-10-31 |
12.31 |
12.36 |
9.40 |
10.75 |
309484手 |
33361万 |
-1.56 |
-12.67% |
2018-09-28 |
14.28 |
14.99 |
11.58 |
12.31 |
590044手 |
78611万 |
-2.23 |
-15.34% |
2018-08-31 |
14.27 |
16.70 |
12.80 |
14.54 |
1856305手 |
265479万 |
0.48 |
3.41% |
2018-07-31 |
11.57 |
15.32 |
10.75 |
14.06 |
1019346手 |
128968万 |
2.65 |
23.23% |
2018-06-29 |
13.00 |
13.12 |
9.05 |
11.41 |
383705手 |
43469万 |
-1.67 |
-12.77% |
2018-05-31 |
14.50 |
16.14 |
12.95 |
13.08 |
255962手 |
38116万 |
-1.43 |
-9.86% |
2018-04-27 |
16.58 |
16.77 |
14.40 |
14.51 |
188026手 |
29517万 |
-2.21 |
-13.22% |
2018-03-30 |
15.71 |
18.44 |
15.70 |
16.72 |
572804手 |
98266万 |
0.83 |
5.22% |
2018-02-28 |
17.60 |
17.75 |
14.30 |
15.89 |
150323手 |
23603万 |
-1.61 |
-9.20% |
2018-01-31 |
19.47 |
20.38 |
17.41 |
17.50 |
200229手 |
38023万 |
-1.99 |
-10.21% |
2017-12-29 |
19.31 |
21.94 |
18.89 |
19.49 |
260446手 |
51640万 |
0.36 |
1.88% |
2017-11-30 |
22.88 |
23.20 |
18.26 |
19.13 |
354495手 |
74220万 |
-3.96 |
-17.15% |
2017-10-31 |
22.60 |
24.95 |
21.97 |
23.09 |
525058手 |
123316万 |
0.73 |
3.27% |
2017-09-29 |
24.40 |
24.53 |
21.97 |
22.36 |
456383手 |
107186万 |
-2.04 |
-8.36% |
2017-08-31 |
24.81 |
25.98 |
22.80 |
24.40 |
829723手 |
201536万 |
-0.72 |
-2.87% |
2017-07-31 |
24.72 |
28.48 |
24.01 |
25.12 |
1471460手 |
385459万 |
0.41 |
1.66% |
2017-06-30 |
23.70 |
26.97 |
21.73 |
24.71 |
1328432手 |
330988万 |
0.95 |
4.00% |
2017-05-31 |
27.27 |
29.50 |
22.02 |
23.76 |
1187442手 |
312660万 |
-3.61 |
-13.19% |
2017-04-28 |
31.01 |
33.10 |
23.52 |
27.37 |
1032428手 |
295827万 |
-3.60 |
-11.62% |
2017-03-31 |
38.04 |
39.18 |
30.21 |
30.97 |
2064310手 |
740616万 |
-7.68 |
-19.87% |
2017-02-28 |
30.00 |
39.33 |
29.66 |
38.65 |
3211795手 |
1156186万 |
8.36 |
27.60% |
2017-01-26 |
34.85 |
36.51 |
27.69 |
30.29 |
2476327手 |
790010万 |
-5.34 |
-14.99% |
2016-12-30 |
25.83 |
46.08 |
23.70 |
35.63 |
5277970手 |
1832968万 |
9.84 |
38.15% |
2016-11-30 |
17.59 |
32.33 |
17.49 |
25.79 |
2514339手 |
616198万 |
8.20 |
46.62% |
2016-10-31 |
18.20 |
20.11 |
17.30 |
17.59 |
907611手 |
167645万 |
-0.73 |
-3.98% |
2016-09-30 |
16.79 |
19.06 |
15.95 |
18.32 |
1323873手 |
231838万 |
1.54 |
9.18% |
2016-08-31 |
15.38 |
17.37 |
14.50 |
16.78 |
954489手 |
153670万 |
1.22 |
7.84% |
2016-07-29 |
14.92 |
17.12 |
14.72 |
15.56 |
874307手 |
139744万 |
0.64 |
4.29% |
2016-06-30 |
14.94 |
15.45 |
13.80 |
14.92 |
477677手 |
70654万 |
-0.05 |
-0.33% |
2016-05-31 |
16.89 |
18.34 |
14.13 |
14.97 |
668938手 |
105346万 |
-1.88 |
-11.16% |
2016-04-29 |
16.26 |
19.09 |
15.80 |
16.85 |
1122089手 |
196151万 |
0.54 |
3.31% |
2016-03-31 |
14.70 |
18.63 |
14.05 |
16.31 |
1266037手 |
198003万 |
1.26 |
8.37% |
2016-02-29 |
16.50 |
19.16 |
14.60 |
15.05 |
1941955手 |
327484万 |
-2.24 |
-12.96% |
2016-01-29 |
18.60 |
18.82 |
12.06 |
17.29 |
734327手 |
113569万 |
-1.31 |
-7.04% |
2015-12-31 |
15.81 |
19.45 |
15.00 |
18.60 |
1293046手 |
231280万 |
3.20 |
20.78% |
2015-11-30 |
15.91 |
17.78 |
14.60 |
15.40 |
1204832手 |
196387万 |
-0.90 |
-5.52% |
2015-10-30 |
13.81 |
18.80 |
13.58 |
16.30 |
826215手 |
130210万 |
2.85 |
21.19% |
2015-09-30 |
12.30 |
15.65 |
10.35 |
13.45 |
1577523手 |
213390万 |
0.71 |
5.57% |
2015-08-31 |
15.98 |
20.89 |
11.11 |
12.74 |
2494907手 |
425318万 |
-3.33 |
-20.72% |
2015-07-31 |
20.54 |
21.09 |
10.25 |
16.07 |
1879497手 |
278226万 |
-5.35 |
-24.98% |
2015-06-30 |
16.86 |
28.50 |
16.78 |
21.42 |
2197986手 |
514719万 |
4.65 |
27.73% |
2015-05-29 |
16.25 |
19.70 |
15.09 |
16.77 |
962929手 |
164739万 |
0.94 |
5.79% |
2015-04-30 |
15.71 |
18.50 |
15.71 |
16.23 |
482052手 |
83331万 |
3.25 |
25.04% |
2015-01-20 |
11.70 |
13.09 |
11.44 |
12.98 |
234959手 |
28618万 |
1.32 |
11.32% |
2014-12-31 |
14.12 |
14.53 |
11.37 |
11.66 |
489350手 |
63943万 |
-2.46 |
-17.42% |
2014-11-28 |
14.22 |
14.43 |
13.25 |
14.12 |
256803手 |
35953万 |
0.12 |
0.86% |
2014-10-30 |
14.93 |
15.20 |
13.30 |
14.00 |
242185手 |
34000万 |
-0.15 |
-1.00% |
2014-09-30 |
15.38 |
15.79 |
14.39 |
15.00 |
455736手 |
69113万 |
-0.38 |
-2.47% |
2014-08-29 |
13.63 |
15.42 |
13.31 |
15.38 |
762412手 |
106735万 |
0.80 |
5.88% |
2014-07-31 |
13.50 |
14.15 |
13.00 |
13.61 |
428264手 |
58372万 |
0.16 |
1.19% |
2014-06-30 |
13.90 |
14.57 |
12.91 |
13.45 |
506387手 |
69874万 |
-0.48 |
-3.45% |
2014-05-30 |
12.68 |
14.19 |
12.28 |
13.93 |
627551手 |
84251万 |
1.20 |
9.43% |
2014-04-30 |
12.60 |
15.59 |
12.01 |
12.73 |
1506163手 |
210682万 |
0.09 |
0.71% |
2014-03-31 |
11.78 |
14.24 |
11.46 |
12.64 |
875933手 |
116248万 |
0.83 |
7.03% |
2014-02-28 |
12.71 |
14.50 |
11.26 |
11.81 |
642389手 |
84806万 |
-1.11 |
-8.59% |
2014-01-30 |
12.72 |
13.61 |
10.86 |
12.92 |
685769手 |
83663万 |
0.09 |
0.70% |
2013-12-31 |
13.31 |
16.60 |
11.60 |
12.83 |
1397183手 |
197154万 |
-0.89 |
-6.49% |
2013-11-29 |
11.23 |
14.11 |
10.24 |
13.72 |
1019287手 |
124503万 |
2.38 |
20.99% |
2013-10-31 |
13.27 |
15.20 |
10.66 |
11.34 |
1042880手 |
139149万 |
-1.97 |
-14.80% |
2013-09-30 |
12.58 |
17.44 |
11.53 |
13.31 |
2737911手 |
398402万 |
0.27 |
2.07% |
2013-08-30 |
7.98 |
14.12 |
7.85 |
13.04 |
2241304手 |
250299万 |
5.10 |
64.23% |
2013-07-31 |
7.47 |
8.98 |
7.31 |
7.94 |
985049手 |
82194万 |
0.57 |
7.73% |
2013-06-28 |
8.64 |
8.75 |
6.66 |
7.37 |
333374手 |
25971万 |
-1.36 |
-15.58% |
2013-05-31 |
6.95 |
9.12 |
6.91 |
8.73 |
743318手 |
63141万 |
1.69 |
24.01% |
2013-04-26 |
7.77 |
7.94 |
7.02 |
7.04 |
148857手 |
11272万 |
-0.81 |
-10.32% |
2013-03-29 |
8.40 |
8.54 |
7.58 |
7.85 |
373146手 |
30082万 |
-0.63 |
-7.43% |
2013-02-28 |
8.30 |
8.85 |
8.01 |
8.48 |
346654手 |
29198万 |
0.18 |
2.17% |