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 |
24.00 |
28.38 |
23.80 |
25.52 |
1602029手 |
419571万 |
1.70 |
7.14% |
2022-05-31 |
20.79 |
24.07 |
20.40 |
23.82 |
1412393手 |
319096万 |
2.79 |
13.27% |
2022-04-29 |
26.51 |
27.00 |
19.47 |
21.03 |
1040535手 |
249015万 |
-5.68 |
-21.27% |
2022-03-31 |
32.39 |
33.89 |
26.29 |
26.71 |
879916手 |
257567万 |
-5.82 |
-17.89% |
2022-02-28 |
32.19 |
34.16 |
30.80 |
32.53 |
712042手 |
228875万 |
0.66 |
2.07% |
2022-01-28 |
40.44 |
40.78 |
31.20 |
31.87 |
1155855手 |
405204万 |
-8.79 |
-21.62% |
2021-12-31 |
32.16 |
42.06 |
32.09 |
40.66 |
2616027手 |
1009105万 |
8.46 |
26.27% |
2021-11-30 |
26.39 |
32.89 |
26.30 |
32.20 |
2456984手 |
761425万 |
6.10 |
23.37% |
2021-10-29 |
27.32 |
27.75 |
25.50 |
26.10 |
411893手 |
109707万 |
-1.01 |
-3.73% |
2021-09-30 |
31.34 |
33.18 |
26.60 |
27.11 |
1097609手 |
323082万 |
-4.13 |
-13.22% |
2021-08-31 |
24.11 |
33.40 |
23.89 |
31.24 |
2009266手 |
599716万 |
7.14 |
29.63% |
2021-07-30 |
28.55 |
28.55 |
23.81 |
24.10 |
734956手 |
198536万 |
-4.20 |
-14.84% |
2021-06-30 |
28.73 |
30.22 |
27.66 |
28.30 |
682053手 |
197218万 |
-0.56 |
-1.94% |
2021-05-31 |
27.15 |
28.98 |
26.55 |
28.86 |
427926手 |
118180万 |
1.73 |
6.38% |
2021-04-30 |
27.30 |
30.39 |
26.51 |
27.13 |
587359手 |
164944万 |
-0.10 |
-0.37% |
2021-03-31 |
27.37 |
30.12 |
25.90 |
27.23 |
560328手 |
155233万 |
-0.14 |
-0.51% |
2021-02-26 |
28.48 |
29.08 |
25.17 |
27.37 |
490484手 |
134373万 |
-1.13 |
-3.96% |
2021-01-29 |
36.56 |
39.00 |
28.30 |
28.50 |
1221138手 |
423839万 |
-7.71 |
-21.29% |
2020-12-31 |
32.30 |
36.56 |
29.14 |
36.21 |
1212642手 |
404677万 |
3.31 |
10.06% |
2020-11-30 |
34.08 |
35.47 |
31.51 |
32.90 |
721680手 |
240850万 |
-1.30 |
-3.80% |
2020-10-30 |
38.70 |
40.85 |
34.00 |
34.20 |
637640手 |
238155万 |
-3.95 |
-10.35% |
2020-09-30 |
41.00 |
47.97 |
36.40 |
38.15 |
1774714手 |
740677万 |
-1.93 |
-4.82% |
2020-08-31 |
35.66 |
44.63 |
34.20 |
40.08 |
2267713手 |
879264万 |
4.89 |
13.90% |
2020-07-31 |
25.26 |
37.64 |
25.20 |
35.19 |
2149854手 |
692298万 |
9.89 |
39.09% |
2020-06-30 |
26.43 |
27.08 |
25.10 |
25.30 |
444486手 |
114463万 |
-0.83 |
-3.18% |
2020-05-29 |
26.39 |
28.98 |
25.97 |
26.13 |
436676手 |
120914万 |
-0.55 |
-2.06% |
2020-04-30 |
27.11 |
29.39 |
25.93 |
26.68 |
500819手 |
138764万 |
-0.80 |
-2.91% |
2020-03-31 |
27.80 |
30.65 |
25.19 |
27.48 |
789042手 |
221786万 |
-0.11 |
-0.40% |
2020-02-28 |
25.43 |
32.51 |
24.58 |
27.59 |
1094513手 |
319401万 |
-0.66 |
-2.34% |
2020-01-23 |
28.46 |
30.90 |
28.00 |
28.25 |
437953手 |
129329万 |
-0.21 |
-0.74% |
2019-12-31 |
25.78 |
31.17 |
25.41 |
28.46 |
369374手 |
106728万 |
2.68 |
10.40% |
2019-11-29 |
27.28 |
27.80 |
25.60 |
25.78 |
282733手 |
75881万 |
-1.52 |
-5.57% |
2019-10-31 |
28.63 |
31.95 |
27.26 |
27.30 |
286763手 |
82964万 |
-1.33 |
-4.64% |
2019-09-30 |
31.80 |
34.87 |
28.62 |
28.63 |
569301手 |
185886万 |
-3.00 |
-9.48% |
2019-08-30 |
28.30 |
33.09 |
27.95 |
31.63 |
688956手 |
207094万 |
3.10 |
10.87% |
2019-07-31 |
28.45 |
32.00 |
26.25 |
28.53 |
553279手 |
159968万 |
0.65 |
2.33% |
2019-06-28 |
26.88 |
29.97 |
25.13 |
27.88 |
269191手 |
72600万 |
1.14 |
4.26% |
2019-05-31 |
26.97 |
27.65 |
25.01 |
26.74 |
267531手 |
71497万 |
-1.05 |
-3.78% |
2019-04-30 |
34.03 |
36.73 |
27.20 |
27.79 |
616186手 |
200537万 |
-6.06 |
-17.90% |
2019-03-29 |
27.98 |
35.15 |
27.25 |
33.85 |
574131手 |
178594万 |
6.01 |
21.59% |
2019-02-28 |
23.18 |
28.20 |
22.82 |
27.84 |
256085手 |
66637万 |
5.03 |
22.05% |
2019-01-31 |
23.84 |
25.10 |
22.75 |
22.81 |
243859手 |
58420万 |
-1.03 |
-4.32% |
2018-12-28 |
22.30 |
25.67 |
21.80 |
23.84 |
299652手 |
69660万 |
1.69 |
7.63% |
2018-11-30 |
24.05 |
24.88 |
21.68 |
22.15 |
333944手 |
79320万 |
-1.90 |
-7.90% |
2018-10-31 |
28.54 |
28.54 |
23.12 |
24.05 |
404837手 |
99466万 |
-7.72 |
-24.30% |
2018-04-13 |
29.84 |
33.74 |
29.63 |
31.77 |
171441手 |
53888万 |
1.70 |
5.65% |
2018-03-30 |
27.00 |
30.10 |
25.92 |
30.07 |
507480手 |
140149万 |
3.06 |
11.33% |
2018-02-28 |
27.36 |
28.68 |
22.32 |
27.01 |
313731手 |
78542万 |
-0.83 |
-2.98% |
2018-01-31 |
27.90 |
32.00 |
25.80 |
27.84 |
477650手 |
138045万 |
0.03 |
0.11% |
2017-12-29 |
29.80 |
30.49 |
26.69 |
27.81 |
345527手 |
97572万 |
-1.10 |
-3.81% |
2017-11-30 |
34.58 |
35.35 |
28.11 |
28.91 |
310185手 |
102373万 |
-5.99 |
-17.16% |
2017-10-31 |
37.55 |
37.60 |
34.08 |
34.90 |
310996手 |
112504万 |
-2.35 |
-6.31% |
2017-09-29 |
36.96 |
40.33 |
36.00 |
37.25 |
793765手 |
305800万 |
0.29 |
0.79% |
2017-08-31 |
33.00 |
37.00 |
31.71 |
36.96 |
765910手 |
259483万 |
4.08 |
12.41% |
2017-07-31 |
33.98 |
33.98 |
30.10 |
32.88 |
344711手 |
108942万 |
-0.37 |
-1.11% |
2017-06-28 |
31.00 |
34.80 |
30.51 |
33.25 |
546614手 |
179261万 |
2.21 |
7.12% |
2017-05-31 |
29.99 |
31.20 |
28.02 |
31.04 |
378882手 |
112772万 |
1.19 |
3.99% |
2017-04-28 |
30.64 |
35.66 |
27.90 |
29.85 |
714629手 |
231606万 |
-0.72 |
-2.35% |
2017-03-31 |
32.64 |
35.30 |
29.51 |
30.57 |
742599手 |
245784万 |
-2.27 |
-6.91% |
2017-02-28 |
30.08 |
34.60 |
28.61 |
32.84 |
892543手 |
280976万 |
2.76 |
9.18% |
2017-01-26 |
28.30 |
30.50 |
26.12 |
30.08 |
657249手 |
190550万 |
1.77 |
6.25% |
2016-12-30 |
27.60 |
33.01 |
23.61 |
28.31 |
2269736手 |
653728万 |
0.21 |
0.75% |
2016-11-30 |
29.50 |
29.58 |
26.92 |
28.10 |
314734手 |
91582万 |
1.23 |
4.58% |
2016-06-17 |
20.50 |
26.92 |
20.13 |
26.87 |
988095手 |
228429万 |
6.23 |
30.18% |
2016-05-31 |
19.38 |
20.95 |
16.21 |
20.64 |
490546手 |
94923万 |
1.20 |
6.17% |
2016-04-29 |
18.00 |
20.55 |
16.10 |
19.44 |
1099573手 |
204820万 |
1.20 |
6.58% |
2016-03-31 |
13.10 |
18.50 |
12.52 |
18.24 |
1171548手 |
180802万 |
4.98 |
37.56% |
2016-02-29 |
12.36 |
17.47 |
11.96 |
13.26 |
1051717手 |
161293万 |
1.06 |
8.69% |
2016-01-29 |
19.37 |
19.90 |
11.43 |
12.20 |
1139540手 |
169895万 |
-7.52 |
-38.13% |
2015-12-31 |
18.10 |
21.40 |
16.80 |
19.72 |
1638147手 |
317061万 |
1.52 |
8.35% |
2015-11-30 |
15.74 |
20.56 |
15.31 |
18.20 |
1943370手 |
352331万 |
1.97 |
12.14% |
2015-10-30 |
13.80 |
18.76 |
13.64 |
16.23 |
1764367手 |
291974万 |
3.07 |
23.33% |
2015-09-30 |
13.95 |
15.50 |
11.54 |
13.16 |
1937138手 |
258191万 |
-1.08 |
-7.58% |
2015-08-31 |
19.50 |
28.28 |
12.75 |
14.24 |
3034768手 |
623321万 |
-6.10 |
-29.99% |
2015-07-31 |
22.15 |
24.20 |
11.05 |
20.34 |
3339321手 |
604174万 |
-2.77 |
-11.99% |
2015-06-30 |
26.70 |
38.25 |
21.17 |
23.11 |
1530711手 |
460114万 |
-3.47 |
-13.05% |
2015-05-29 |
25.35 |
30.77 |
22.82 |
26.58 |
1075873手 |
280362万 |
1.35 |
5.29% |
2015-04-30 |
17.57 |
25.54 |
16.30 |
25.53 |
1385917手 |
281307万 |
7.96 |
45.30% |
2015-03-31 |
14.15 |
18.66 |
13.74 |
17.57 |
1628725手 |
253968万 |
2.59 |
18.20% |
2015-02-27 |
10.80 |
15.96 |
10.71 |
14.23 |
1079593手 |
143277万 |
2.92 |
26.09% |
2015-01-29 |
9.58 |
11.31 |
9.00 |
11.19 |
674687手 |
69877万 |
1.57 |
16.32% |
2014-12-31 |
11.65 |
12.25 |
8.93 |
9.62 |
1124561手 |
120447万 |
-2.05 |
-17.57% |
2014-11-28 |
9.81 |
11.99 |
9.08 |
11.67 |
682936手 |
69538万 |
2.36 |
25.35% |
2014-10-30 |
8.35 |
9.68 |
8.35 |
9.31 |
537155手 |
49645万 |
0.76 |
10.01% |
2014-05-14 |
7.50 |
7.69 |
7.12 |
7.44 |
98458手 |
7326万 |
-0.04 |
-0.54% |
2014-04-30 |
8.67 |
9.05 |
7.35 |
7.48 |
381683手 |
31613万 |
-1.19 |
-13.72% |
2014-03-31 |
7.93 |
9.42 |
7.93 |
8.67 |
780947手 |
67370万 |
0.75 |
9.47% |
2014-02-28 |
7.31 |
8.34 |
7.28 |
7.92 |
447049手 |
35398万 |
0.64 |
8.79% |
2014-01-30 |
8.03 |
8.29 |
6.84 |
7.28 |
394400手 |
28945万 |
-0.88 |
-10.78% |
2013-12-31 |
8.72 |
8.88 |
7.77 |
8.16 |
571671手 |
47358万 |
-0.90 |
-9.93% |
2013-11-29 |
8.59 |
9.46 |
7.96 |
9.06 |
664444手 |
58779万 |
0.49 |
5.72% |
2013-10-31 |
8.13 |
9.48 |
7.85 |
8.57 |
1131476手 |
99807万 |
0.44 |
5.41% |
2013-09-30 |
8.17 |
8.47 |
7.41 |
8.13 |
748648手 |
60352万 |
0.01 |
0.12% |
2013-08-30 |
8.39 |
8.60 |
7.82 |
8.12 |
1199349手 |
97954万 |
-0.13 |
-1.58% |
2013-07-31 |
7.13 |
8.48 |
7.11 |
8.25 |
1621822手 |
125726万 |
1.11 |
15.55% |
2013-06-28 |
7.90 |
8.45 |
6.44 |
7.14 |
845213手 |
63352万 |
-0.81 |
-10.19% |
2013-05-31 |
5.51 |
8.30 |
5.47 |
7.95 |
1614797手 |
115900万 |
2.44 |
44.28% |
2013-04-26 |
5.73 |
5.94 |
5.30 |
5.51 |
369652手 |
20714万 |
-0.19 |
-3.33% |
2013-03-29 |
5.85 |
6.11 |
5.55 |
5.70 |
505080手 |
29537万 |
-0.15 |
-2.56% |
2013-02-28 |
5.68 |
5.97 |
5.40 |
5.85 |
385732手 |
22048万 |
0.14 |
2.45% |
2013-01-31 |
5.26 |
5.83 |
5.13 |
5.71 |
598812手 |
32806万 |
0.48 |
9.18% |
2012-12-31 |
4.76 |
5.26 |
4.52 |
5.23 |
292848手 |
14766万 |
0.50 |
10.57% |
2012-11-30 |
5.59 |
5.69 |
4.66 |
4.73 |
214460手 |
11317万 |
-0.85 |
-15.23% |
2012-10-31 |
5.69 |
6.15 |
5.48 |
5.58 |
308135手 |
17895万 |
-0.10 |
-1.76% |
2012-09-28 |
5.40 |
6.25 |
5.32 |
5.68 |
615347手 |
36297万 |
0.28 |
5.18% |
2012-08-31 |
5.12 |
5.86 |
5.03 |
5.40 |
497579手 |
27695万 |
0.33 |
6.51% |
2012-07-31 |
5.84 |
5.93 |
4.97 |
5.07 |
356275手 |
19133万 |
-0.80 |
-13.63% |
2012-06-29 |
6.60 |
6.64 |
5.65 |
5.87 |
290741手 |
18002万 |
-0.71 |
-10.79% |