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 |
2023-09-22 |
14.74 |
14.92 |
13.80 |
14.29 |
2029500手 |
289848万 |
-0.55 |
-3.71% |
2023-08-31 |
15.18 |
16.14 |
14.43 |
14.84 |
6034948手 |
922560万 |
-0.34 |
-2.24% |
2023-07-31 |
14.23 |
15.96 |
13.72 |
15.18 |
7054215手 |
1054196万 |
1.13 |
8.04% |
2023-06-30 |
15.86 |
16.05 |
13.62 |
14.05 |
3099450手 |
458550万 |
3.05 |
27.73% |
2022-06-23 |
10.86 |
11.24 |
10.43 |
11.00 |
1214274手 |
131912万 |
0.16 |
1.48% |
2022-05-31 |
10.18 |
10.85 |
9.79 |
10.84 |
1339536手 |
138629万 |
0.61 |
5.96% |
2022-04-29 |
11.20 |
11.57 |
9.61 |
10.23 |
1450797手 |
157058万 |
-1.03 |
-9.15% |
2022-03-31 |
11.50 |
11.82 |
10.57 |
11.26 |
1909573手 |
216858万 |
-0.20 |
-1.75% |
2022-02-28 |
11.80 |
12.66 |
11.24 |
11.46 |
2383378手 |
282386万 |
-0.91 |
-7.36% |
2022-01-28 |
12.70 |
12.98 |
11.65 |
12.37 |
3647493手 |
456949万 |
-0.44 |
-3.44% |
2021-12-31 |
11.65 |
12.89 |
11.64 |
12.81 |
2521300手 |
310334万 |
1.10 |
9.39% |
2021-11-30 |
11.61 |
12.22 |
11.39 |
11.71 |
1915559手 |
226477万 |
-0.02 |
-0.17% |
2021-10-29 |
13.49 |
13.50 |
11.41 |
11.73 |
2081366手 |
254243万 |
-1.76 |
-13.05% |
2021-09-30 |
12.00 |
14.10 |
11.95 |
13.49 |
4104536手 |
538796万 |
1.49 |
12.42% |
2021-08-31 |
11.24 |
12.09 |
10.97 |
12.00 |
1802551手 |
206810万 |
0.50 |
4.35% |
2021-07-30 |
12.59 |
13.32 |
11.38 |
11.50 |
3027149手 |
380828万 |
-1.03 |
-8.22% |
2021-06-30 |
12.90 |
12.96 |
11.91 |
12.53 |
1789480手 |
221829万 |
-0.38 |
-2.94% |
2021-05-31 |
13.70 |
13.75 |
12.53 |
12.91 |
1886310手 |
244174万 |
-1.23 |
-8.70% |
2021-04-30 |
14.10 |
14.55 |
13.30 |
14.14 |
2284446手 |
320191万 |
-0.03 |
-0.21% |
2021-03-31 |
13.44 |
14.84 |
12.90 |
14.17 |
3302417手 |
460991万 |
0.85 |
6.38% |
2021-02-26 |
12.53 |
14.25 |
11.76 |
13.32 |
3315612手 |
432726万 |
0.93 |
7.51% |
2021-01-29 |
12.60 |
13.00 |
11.48 |
12.39 |
2400381手 |
290802万 |
-0.07 |
-0.56% |
2020-12-31 |
13.30 |
13.48 |
11.81 |
12.46 |
1877541手 |
237210万 |
-0.80 |
-6.03% |
2020-11-30 |
12.66 |
13.49 |
12.27 |
13.26 |
2339988手 |
302985万 |
0.60 |
4.74% |
2020-10-30 |
14.35 |
15.59 |
12.44 |
12.66 |
3643341手 |
520087万 |
-1.43 |
-10.15% |
2020-09-30 |
15.08 |
15.80 |
13.73 |
14.09 |
2996559手 |
439908万 |
-0.93 |
-6.19% |
2020-08-31 |
14.79 |
15.61 |
14.00 |
15.02 |
3822492手 |
566161万 |
0.49 |
3.37% |
2020-07-31 |
13.14 |
16.49 |
13.13 |
14.53 |
4836426手 |
715857万 |
1.40 |
10.66% |
2020-06-30 |
13.34 |
14.12 |
12.48 |
13.13 |
2051089手 |
273117万 |
-0.07 |
-0.53% |
2020-05-29 |
13.05 |
13.92 |
12.86 |
13.20 |
1956397手 |
259113万 |
-0.06 |
-0.45% |
2020-04-30 |
11.70 |
13.36 |
11.53 |
13.26 |
2065966手 |
255598万 |
1.46 |
12.37% |
2020-03-31 |
12.83 |
14.37 |
11.60 |
11.80 |
2835221手 |
368572万 |
-0.97 |
-7.60% |
2020-02-28 |
12.43 |
14.68 |
11.19 |
12.77 |
3584252手 |
470740万 |
-1.04 |
-7.53% |
2020-01-23 |
15.29 |
17.40 |
13.57 |
13.81 |
3366052手 |
535954万 |
-1.41 |
-9.26% |
2019-12-31 |
14.10 |
15.88 |
13.98 |
15.22 |
2444957手 |
369083万 |
1.11 |
7.87% |
2019-11-29 |
13.26 |
14.23 |
12.97 |
14.11 |
1595112手 |
216999万 |
0.79 |
5.93% |
2019-10-31 |
15.50 |
15.54 |
13.18 |
13.32 |
1438024手 |
200998万 |
-2.13 |
-13.79% |
2019-09-30 |
14.17 |
16.49 |
14.16 |
15.45 |
3065178手 |
476875万 |
1.26 |
8.88% |
2019-08-30 |
14.51 |
14.73 |
12.70 |
14.19 |
1892279手 |
262354万 |
-0.43 |
-2.94% |
2019-07-31 |
16.10 |
16.43 |
13.83 |
14.62 |
2111929手 |
319428万 |
-1.04 |
-6.64% |
2019-06-28 |
15.10 |
15.75 |
14.56 |
15.66 |
1435591手 |
217207万 |
0.53 |
3.50% |
2019-05-31 |
16.98 |
17.19 |
14.44 |
15.13 |
2653990手 |
411645万 |
-2.91 |
-16.13% |
2019-04-30 |
17.92 |
21.82 |
17.42 |
18.04 |
5517820手 |
1066244万 |
0.27 |
1.52% |
2019-03-29 |
15.78 |
18.45 |
15.74 |
17.77 |
3848689手 |
656304万 |
2.02 |
12.82% |
2019-02-28 |
15.01 |
16.98 |
15.01 |
15.75 |
2473580手 |
391950万 |
0.80 |
5.35% |
2019-01-31 |
14.35 |
15.84 |
13.58 |
14.95 |
1750838手 |
262995万 |
0.63 |
4.40% |
2018-12-28 |
14.00 |
15.10 |
13.22 |
14.32 |
1677995手 |
239538万 |
0.51 |
3.69% |
2018-11-30 |
12.15 |
14.58 |
12.09 |
13.81 |
1935135手 |
266295万 |
1.71 |
14.13% |
2018-10-31 |
12.64 |
12.77 |
10.49 |
12.10 |
927130手 |
106239万 |
-0.97 |
-7.42% |
2018-09-28 |
13.03 |
13.41 |
12.28 |
13.07 |
623445手 |
80211万 |
0.04 |
0.31% |
2018-08-31 |
15.17 |
15.33 |
12.84 |
13.03 |
1090444手 |
147597万 |
-2.10 |
-13.88% |
2018-07-31 |
16.09 |
16.10 |
14.91 |
15.13 |
1193472手 |
184435万 |
-0.91 |
-5.67% |
2018-06-29 |
17.70 |
17.85 |
15.30 |
16.04 |
2444411手 |
410161万 |
-1.77 |
-9.94% |
2018-05-31 |
15.68 |
18.10 |
15.25 |
17.81 |
2756514手 |
467782万 |
2.05 |
13.01% |
2018-04-27 |
16.83 |
16.85 |
15.01 |
15.76 |
1280684手 |
203196万 |
-1.10 |
-6.52% |
2018-03-30 |
16.79 |
18.24 |
15.85 |
16.86 |
3124292手 |
538812万 |
0.02 |
0.12% |
2018-02-28 |
16.44 |
17.69 |
14.72 |
16.84 |
2566815手 |
425839万 |
0.44 |
2.68% |
2018-01-31 |
15.39 |
17.19 |
14.66 |
16.40 |
2614351手 |
419818万 |
1.00 |
6.49% |
2017-12-29 |
14.81 |
15.82 |
14.70 |
15.40 |
1314166手 |
200413万 |
0.59 |
3.98% |
2017-11-30 |
16.80 |
16.90 |
14.55 |
14.81 |
1375332手 |
216662万 |
-1.99 |
-11.85% |
2017-10-31 |
17.30 |
17.97 |
16.69 |
16.80 |
983733手 |
171515万 |
-0.47 |
-2.72% |
2017-09-29 |
18.05 |
18.07 |
17.02 |
17.27 |
1158103手 |
203733万 |
-0.76 |
-4.21% |
2017-08-31 |
18.38 |
18.76 |
17.35 |
18.03 |
2112771手 |
381557万 |
-0.28 |
-1.53% |
2017-07-31 |
18.73 |
19.05 |
16.60 |
18.31 |
1857873手 |
334384万 |
-0.41 |
-2.19% |
2017-06-30 |
18.72 |
19.91 |
18.02 |
18.72 |
2029213手 |
388412万 |
0.02 |
0.11% |
2017-05-31 |
21.00 |
21.85 |
17.96 |
18.70 |
1708553手 |
344282万 |
-2.29 |
-10.91% |
2017-04-28 |
23.65 |
24.86 |
19.75 |
20.99 |
2081946手 |
472328万 |
-2.55 |
-10.83% |
2017-03-31 |
23.00 |
25.22 |
22.87 |
23.54 |
3329258手 |
792525万 |
0.61 |
2.66% |
2017-02-28 |
21.97 |
23.07 |
20.49 |
22.93 |
2363881手 |
516453万 |
1.18 |
5.42% |
2017-01-26 |
23.10 |
23.75 |
19.32 |
21.75 |
2000953手 |
433498万 |
-1.34 |
-5.80% |
2016-12-30 |
27.69 |
27.97 |
22.87 |
23.09 |
2206798手 |
554642万 |
-4.57 |
-16.52% |
2016-11-30 |
27.72 |
30.98 |
27.24 |
27.66 |
5263573手 |
1536364万 |
-0.05 |
-0.18% |
2016-10-31 |
27.24 |
29.98 |
26.77 |
27.71 |
3615088手 |
1021857万 |
0.68 |
2.52% |
2016-09-30 |
34.25 |
35.15 |
26.38 |
27.03 |
6437904手 |
2017741万 |
-7.63 |
-22.01% |
2016-08-31 |
10.70 |
40.28 |
10.70 |
34.66 |
6526240手 |
2440306万 |
3.92 |
43.95% |