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 |
12.28 |
14.10 |
11.72 |
13.38 |
1305432手 |
167295万 |
1.31 |
10.85% |
2022-05-31 |
10.02 |
13.70 |
9.64 |
12.07 |
1477019手 |
179577万 |
2.26 |
23.04% |
2022-04-29 |
12.06 |
12.55 |
8.71 |
9.81 |
297788手 |
32478万 |
-2.30 |
-18.99% |
2022-03-31 |
12.50 |
13.88 |
11.27 |
12.11 |
669228手 |
82927万 |
-0.30 |
-2.42% |
2022-02-28 |
12.10 |
12.99 |
12.06 |
12.41 |
263109手 |
33138万 |
0.44 |
3.68% |
2022-01-28 |
13.68 |
14.19 |
11.60 |
11.97 |
452478手 |
60466万 |
-1.71 |
-12.50% |
2021-12-31 |
13.98 |
15.09 |
13.15 |
13.68 |
936411手 |
132315万 |
-0.42 |
-2.98% |
2021-11-30 |
15.76 |
17.50 |
13.43 |
14.10 |
1596965手 |
238830万 |
-1.72 |
-10.87% |
2021-10-29 |
15.27 |
17.09 |
13.60 |
15.82 |
1797540手 |
277041万 |
0.89 |
5.96% |
2021-09-30 |
13.60 |
15.83 |
12.70 |
14.93 |
2063631手 |
291286万 |
1.30 |
9.54% |
2021-08-31 |
11.08 |
16.18 |
10.90 |
13.63 |
1980815手 |
270822万 |
2.48 |
22.24% |
2021-07-30 |
12.22 |
13.04 |
10.55 |
11.15 |
852477手 |
103364万 |
-1.12 |
-9.13% |
2021-06-30 |
14.49 |
15.59 |
12.06 |
12.27 |
1627924手 |
225840万 |
-2.51 |
-16.98% |
2021-05-31 |
12.11 |
15.99 |
11.75 |
14.78 |
2613071手 |
360656万 |
2.81 |
23.48% |
2021-04-30 |
12.30 |
13.21 |
10.54 |
11.97 |
1393235手 |
168054万 |
-0.35 |
-2.84% |
2021-03-31 |
12.22 |
15.58 |
12.00 |
12.32 |
3799069手 |
512042万 |
-0.03 |
-0.24% |
2021-02-26 |
14.35 |
16.68 |
11.14 |
12.35 |
3069822手 |
412739万 |
-2.00 |
-13.94% |
2021-01-29 |
8.08 |
21.26 |
8.00 |
14.35 |
3826212手 |
633086万 |
6.29 |
78.04% |
2020-12-31 |
9.73 |
9.73 |
7.72 |
8.06 |
304140手 |
26025万 |
-1.54 |
-16.04% |
2020-11-30 |
9.91 |
10.17 |
9.39 |
9.60 |
262760手 |
25517万 |
-0.31 |
-3.13% |
2020-10-30 |
10.94 |
11.30 |
9.90 |
9.91 |
133229手 |
14118万 |
-0.95 |
-8.75% |
2020-09-30 |
11.11 |
11.95 |
10.66 |
10.86 |
323714手 |
36711万 |
-0.33 |
-2.95% |
2020-08-31 |
11.15 |
12.49 |
10.91 |
11.19 |
376797手 |
43736万 |
0.03 |
0.27% |
2020-07-31 |
10.70 |
11.65 |
10.54 |
11.16 |
544867手 |
60702万 |
0.48 |
4.49% |
2020-06-30 |
15.00 |
15.10 |
10.31 |
10.68 |
296307手 |
37162万 |
-4.31 |
-28.75% |
2020-05-29 |
14.10 |
16.66 |
13.71 |
14.99 |
416437手 |
61634万 |
0.76 |
5.34% |
2020-04-30 |
13.29 |
15.51 |
12.81 |
14.23 |
446029手 |
63161万 |
0.98 |
7.40% |
2020-03-31 |
13.14 |
14.69 |
12.60 |
13.25 |
317437手 |
43581万 |
0.13 |
0.99% |
2020-02-28 |
13.63 |
14.35 |
12.25 |
13.12 |
237951手 |
32050万 |
-2.00 |
-13.23% |
2020-01-23 |
16.17 |
18.08 |
14.88 |
15.12 |
298831手 |
49573万 |
-1.01 |
-6.26% |
2019-12-31 |
16.79 |
16.94 |
15.50 |
16.13 |
225845手 |
36809万 |
-0.67 |
-3.99% |
2019-11-29 |
18.39 |
19.40 |
16.60 |
16.80 |
328971手 |
60191万 |
-1.64 |
-8.89% |
2019-10-31 |
18.36 |
18.77 |
17.77 |
18.44 |
214798手 |
39389万 |
-0.07 |
-0.38% |
2019-09-30 |
17.54 |
18.78 |
17.33 |
18.51 |
345394手 |
62811万 |
0.87 |
4.93% |
2019-08-30 |
19.32 |
19.49 |
17.07 |
17.64 |
281624手 |
50653万 |
-1.66 |
-8.60% |
2019-07-31 |
17.88 |
20.39 |
16.98 |
19.30 |
383925手 |
70138万 |
1.85 |
10.60% |
2019-06-28 |
17.69 |
19.00 |
16.23 |
17.45 |
212795手 |
36718万 |
-0.13 |
-0.74% |
2019-05-31 |
18.33 |
19.07 |
16.00 |
17.58 |
280386手 |
49486万 |
-1.52 |
-7.96% |
2019-04-30 |
17.39 |
23.35 |
17.39 |
19.10 |
797057手 |
163587万 |
1.73 |
9.96% |
2019-03-29 |
16.41 |
17.77 |
15.90 |
17.37 |
518353手 |
87386万 |
0.90 |
5.46% |
2019-02-28 |
13.97 |
16.77 |
13.84 |
16.47 |
241695手 |
37605万 |
2.50 |
17.89% |
2019-01-31 |
14.97 |
15.50 |
13.66 |
13.97 |
176162手 |
26315万 |
-0.82 |
-5.54% |
2018-12-28 |
16.02 |
16.73 |
14.42 |
14.79 |
150658手 |
23746万 |
-1.00 |
-6.33% |
2018-11-30 |
16.70 |
17.91 |
15.31 |
15.79 |
451825手 |
77242万 |
-0.94 |
-5.62% |
2018-10-31 |
18.40 |
18.59 |
15.00 |
16.73 |
402763手 |
67860万 |
-2.09 |
-11.11% |
2018-09-28 |
16.70 |
19.44 |
16.60 |
18.82 |
597610手 |
106574万 |
2.05 |
12.22% |
2018-08-31 |
16.10 |
19.91 |
14.60 |
16.77 |
686823手 |
119216万 |
0.91 |
5.74% |
2018-07-31 |
14.14 |
17.40 |
13.06 |
15.86 |
435113手 |
66560万 |
1.72 |
12.16% |
2018-06-29 |
19.00 |
19.56 |
13.20 |
14.14 |
216362手 |
34723万 |
-4.90 |
-25.73% |
2018-05-31 |
19.05 |
22.60 |
18.50 |
19.04 |
295261手 |
61036万 |
-0.01 |
-0.05% |
2018-04-27 |
20.23 |
22.88 |
18.82 |
19.05 |
233139手 |
47954万 |
-1.11 |
-5.51% |
2018-03-30 |
22.81 |
23.32 |
18.08 |
20.16 |
213542手 |
46003万 |
-3.22 |
-13.77% |
2018-02-28 |
23.50 |
24.09 |
20.10 |
23.38 |
154359手 |
34449万 |
-0.38 |
-1.60% |
2018-01-31 |
23.50 |
27.47 |
23.01 |
23.76 |
391833手 |
100348万 |
0.18 |
0.76% |
2017-12-29 |
24.86 |
24.88 |
22.30 |
23.58 |
294378手 |
68462万 |
-1.31 |
-5.26% |
2017-11-30 |
29.20 |
29.40 |
21.36 |
24.89 |
278860手 |
70795万 |
-4.29 |
-14.70% |
2017-10-31 |
30.55 |
32.50 |
29.01 |
29.18 |
375594手 |
114774万 |
-1.38 |
-4.52% |
2017-09-29 |
30.07 |
35.00 |
28.51 |
30.56 |
440990手 |
136511万 |
0.54 |
1.80% |
2017-08-31 |
37.90 |
38.99 |
26.02 |
30.02 |
823552手 |
242714万 |
-7.85 |
-20.73% |
2017-07-31 |
40.98 |
42.50 |
36.33 |
37.87 |
233778手 |
92488万 |
-3.58 |
-8.64% |
2017-06-30 |
36.44 |
42.98 |
35.36 |
41.45 |
395026手 |
154392万 |
5.11 |
14.06% |
2017-05-31 |
35.00 |
36.79 |
34.50 |
36.34 |
176094手 |
63417万 |
1.37 |
3.92% |
2017-04-28 |
41.98 |
43.01 |
27.59 |
34.97 |
592060手 |
214483万 |
-6.73 |
-16.14% |
2017-03-31 |
38.34 |
45.96 |
37.48 |
41.70 |
833688手 |
344921万 |
3.44 |
8.99% |
2017-02-28 |
33.55 |
38.77 |
32.70 |
38.26 |
489647手 |
181343万 |
4.67 |
13.90% |
2017-01-26 |
31.30 |
36.43 |
28.12 |
33.59 |
335705手 |
108218万 |
2.35 |
7.52% |
2016-12-30 |
29.91 |
33.19 |
28.68 |
31.24 |
306335手 |
94724万 |
1.32 |
4.41% |
2016-11-30 |
27.93 |
32.51 |
27.88 |
29.92 |
339431手 |
101312万 |
1.99 |
7.12% |
2016-10-31 |
28.10 |
30.14 |
27.20 |
27.93 |
158876手 |
45591万 |
0.01 |
0.04% |
2016-09-30 |
25.70 |
28.47 |
25.46 |
27.92 |
174817手 |
47253万 |
2.22 |
8.64% |
2016-08-31 |
22.39 |
26.02 |
21.62 |
25.70 |
195919手 |
46850万 |
3.32 |
14.84% |
2016-07-29 |
24.23 |
24.23 |
21.11 |
22.38 |
408141手 |
90598万 |
-3.06 |
-12.03% |
2016-06-21 |
28.99 |
29.95 |
25.31 |
25.44 |
108427手 |
29515万 |
-3.55 |
-12.25% |
2016-05-31 |
32.22 |
33.65 |
26.82 |
28.99 |
214541手 |
63093万 |
-2.66 |
-8.40% |
2016-04-29 |
26.20 |
31.65 |
26.03 |
31.65 |
170819手 |
50268万 |
5.54 |
21.22% |
2016-03-31 |
22.40 |
26.85 |
21.80 |
26.11 |
189120手 |
46215万 |
3.75 |
16.77% |
2016-02-29 |
18.33 |
25.90 |
18.20 |
22.36 |
267486手 |
61665万 |
4.01 |
21.85% |
2016-01-29 |
20.60 |
20.98 |
17.20 |
18.35 |
304124手 |
59349万 |
-1.63 |
-8.16% |
2015-05-18 |
17.59 |
19.98 |
16.20 |
19.98 |
176899手 |
31759万 |
2.32 |
13.14% |
2015-04-30 |
15.10 |
20.80 |
15.10 |
17.66 |
316431手 |
54970万 |
2.52 |
16.64% |
2015-03-31 |
12.87 |
15.42 |
12.86 |
15.14 |
243217手 |
34634万 |
2.12 |
16.45% |
2015-02-27 |
12.60 |
13.07 |
12.11 |
12.89 |
80828手 |
10199万 |
0.39 |
3.14% |
2015-01-29 |
11.52 |
12.48 |
11.32 |
12.42 |
124895手 |
14857万 |
0.91 |
7.91% |
2014-12-31 |
13.34 |
13.42 |
11.10 |
11.51 |
164476手 |
20039万 |
-1.88 |
-14.04% |
2014-11-28 |
13.70 |
14.07 |
12.60 |
13.39 |
85907手 |
11500万 |
-0.30 |
-2.19% |
2014-10-30 |
14.78 |
15.58 |
13.05 |
13.69 |
79871手 |
11355万 |
-0.05 |
-0.34% |
2014-09-30 |
12.49 |
15.18 |
11.98 |
14.90 |
150324手 |
20790万 |
2.66 |
21.73% |
2014-08-29 |
10.53 |
12.46 |
10.31 |
12.24 |
135298手 |
15164万 |
1.87 |
17.69% |
2014-07-31 |
9.49 |
10.69 |
9.40 |
10.57 |
105466手 |
10602万 |
1.12 |
11.85% |
2014-06-30 |
9.39 |
9.60 |
8.86 |
9.45 |
98607手 |
9160万 |
-0.21 |
-2.17% |
2014-05-30 |
10.17 |
10.17 |
9.66 |
9.66 |
4541手 |
444万 |
-1.04 |
-9.72% |
2014-04-21 |
9.55 |
10.90 |
9.51 |
10.70 |
111219手 |
11431万 |
1.19 |
12.51% |
2014-03-31 |
9.48 |
10.30 |
9.42 |
9.51 |
118088手 |
11699万 |
-0.07 |
-0.73% |
2014-02-28 |
9.41 |
10.15 |
9.33 |
9.58 |
46791手 |
4554万 |
0.16 |
1.70% |
2014-01-30 |
10.03 |
10.03 |
9.00 |
9.42 |
41502手 |
3907万 |
-0.62 |
-6.17% |
2013-12-31 |
11.06 |
11.08 |
9.79 |
10.04 |
67332手 |
6951万 |
-1.26 |
-11.15% |
2013-11-29 |
10.61 |
11.55 |
10.37 |
11.30 |
83799手 |
9229万 |
0.69 |
6.50% |
2013-10-31 |
10.28 |
11.18 |
9.70 |
10.61 |
99737手 |
10554万 |
0.28 |
2.71% |
2013-09-30 |
10.46 |
10.67 |
10.22 |
10.33 |
67766手 |
7069万 |
-0.12 |
-1.15% |
2013-08-30 |
10.89 |
11.19 |
10.14 |
10.45 |
70309手 |
7499万 |
-0.41 |
-3.77% |
2013-07-31 |
8.87 |
11.36 |
8.73 |
10.86 |
110119手 |
11388万 |
2.06 |
23.41% |
2013-06-28 |
10.55 |
10.68 |
8.46 |
8.80 |
66180手 |
6285万 |
-1.72 |
-16.35% |
2013-05-31 |
9.45 |
10.77 |
9.23 |
10.52 |
97961手 |
9919万 |
1.08 |
11.44% |
2013-04-26 |
10.92 |
11.08 |
9.31 |
9.44 |
86225手 |
8771万 |
-1.66 |
-14.96% |
2013-03-28 |
10.73 |
11.62 |
10.06 |
11.10 |
91791手 |
9841万 |
0.24 |
2.21% |
2013-02-28 |
9.26 |
11.04 |
9.23 |
10.86 |
83963手 |
8578万 |
1.61 |
17.41% |