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 |
42.10 |
44.96 |
40.00 |
42.12 |
281726手 |
118989万 |
-0.52 |
-1.22% |
2022-05-31 |
37.05 |
44.00 |
35.37 |
42.64 |
436555手 |
173197万 |
5.44 |
14.62% |
2022-04-29 |
40.30 |
41.88 |
32.40 |
37.20 |
265504手 |
101214万 |
-3.00 |
-7.46% |
2022-03-31 |
48.11 |
51.39 |
39.86 |
40.20 |
383933手 |
170991万 |
-7.91 |
-16.44% |
2022-02-28 |
47.70 |
48.84 |
43.72 |
48.11 |
260719手 |
120608万 |
1.61 |
3.46% |
2022-01-28 |
56.36 |
58.36 |
45.97 |
46.50 |
443822手 |
226579万 |
-9.67 |
-17.22% |
2021-12-31 |
55.85 |
63.68 |
52.11 |
56.17 |
808553手 |
460786万 |
-0.53 |
-0.94% |
2021-11-30 |
44.07 |
60.58 |
43.91 |
56.70 |
1165359手 |
626427万 |
12.66 |
28.75% |
2021-10-29 |
38.48 |
51.50 |
37.89 |
44.04 |
724325手 |
322814万 |
5.64 |
14.69% |
2021-09-30 |
41.11 |
41.35 |
36.74 |
38.40 |
327528手 |
128792万 |
-2.91 |
-7.04% |
2021-08-31 |
36.48 |
42.13 |
36.40 |
41.31 |
607481手 |
239070万 |
4.61 |
12.56% |
2021-07-30 |
39.77 |
40.22 |
34.50 |
36.70 |
367374手 |
136623万 |
-3.07 |
-7.72% |
2021-06-30 |
40.46 |
42.50 |
38.50 |
39.77 |
341370手 |
139043万 |
-0.73 |
-1.80% |
2021-05-31 |
41.47 |
42.55 |
40.10 |
40.50 |
189758手 |
78036万 |
-0.97 |
-2.34% |
2021-04-30 |
46.55 |
47.29 |
41.01 |
41.47 |
222171手 |
96569万 |
-5.25 |
-11.24% |
2021-03-31 |
44.69 |
49.50 |
42.16 |
46.72 |
279966手 |
129767万 |
1.80 |
4.01% |
2021-02-26 |
46.51 |
48.00 |
39.86 |
44.92 |
162267手 |
70399万 |
-1.60 |
-3.44% |
2021-01-29 |
46.50 |
51.80 |
44.30 |
46.52 |
414957手 |
198129万 |
0.04 |
0.09% |
2020-12-31 |
40.61 |
46.78 |
40.51 |
46.48 |
513689手 |
224830万 |
6.52 |
16.32% |
2020-11-30 |
39.00 |
40.85 |
37.48 |
39.96 |
273537手 |
107082万 |
1.16 |
2.99% |
2020-10-30 |
43.39 |
45.49 |
38.70 |
38.80 |
184830手 |
78990万 |
-4.05 |
-9.45% |
2020-09-30 |
48.24 |
49.93 |
41.72 |
42.85 |
375153手 |
171055万 |
-5.45 |
-11.28% |
2020-08-31 |
45.44 |
56.37 |
44.72 |
48.30 |
1023505手 |
505673万 |
3.10 |
6.86% |
2020-07-31 |
39.82 |
48.52 |
39.61 |
45.20 |
885154手 |
397584万 |
5.50 |
13.85% |
2020-06-30 |
37.19 |
41.52 |
37.18 |
39.70 |
414300手 |
164147万 |
2.61 |
7.04% |
2020-05-29 |
37.62 |
40.50 |
36.60 |
37.09 |
243096手 |
93992万 |
-0.92 |
-2.42% |
2020-04-30 |
37.28 |
40.38 |
36.11 |
38.01 |
268846手 |
103690万 |
0.97 |
2.62% |
2020-03-31 |
44.18 |
47.14 |
35.60 |
37.04 |
447103手 |
185425万 |
-6.82 |
-15.55% |
2020-02-28 |
38.61 |
50.48 |
36.75 |
43.86 |
651975手 |
295477万 |
0.96 |
2.24% |
2020-01-23 |
44.60 |
51.95 |
41.60 |
42.90 |
490529手 |
235880万 |
-1.68 |
-3.77% |
2019-12-31 |
41.80 |
47.44 |
41.71 |
44.58 |
282216手 |
126662万 |
2.78 |
6.65% |
2019-11-29 |
45.93 |
48.40 |
41.29 |
41.80 |
250715手 |
111728万 |
-3.87 |
-8.47% |
2019-10-31 |
49.77 |
50.48 |
45.11 |
45.67 |
208007手 |
99207万 |
-4.10 |
-8.24% |
2019-09-30 |
54.06 |
62.58 |
49.77 |
49.77 |
560181手 |
314196万 |
-4.36 |
-8.05% |
2019-08-30 |
48.64 |
54.14 |
45.03 |
54.13 |
445598手 |
219519万 |
5.04 |
10.27% |
2019-07-31 |
47.54 |
50.80 |
44.00 |
49.09 |
436378手 |
211365万 |
2.57 |
5.53% |
2019-06-28 |
48.11 |
49.40 |
42.33 |
46.52 |
285303手 |
128554万 |
-1.23 |
-2.58% |
2019-05-31 |
46.00 |
49.98 |
43.09 |
47.75 |
411010手 |
193896万 |
-0.25 |
-0.52% |
2019-04-30 |
54.10 |
61.58 |
47.50 |
48.00 |
605327手 |
341137万 |
-4.49 |
-8.55% |
2019-03-29 |
43.01 |
53.35 |
41.70 |
52.49 |
582009手 |
277756万 |
9.48 |
22.04% |
2019-02-28 |
34.25 |
44.83 |
34.04 |
43.01 |
272688手 |
109844万 |
8.76 |
25.58% |
2019-01-31 |
34.35 |
37.20 |
33.50 |
34.25 |
234406手 |
83152万 |
-0.04 |
-0.12% |
2018-12-28 |
38.10 |
38.42 |
34.03 |
34.29 |
144838手 |
52349万 |
-2.90 |
-7.80% |
2018-11-30 |
33.58 |
40.38 |
33.45 |
37.19 |
381430手 |
142835万 |
3.78 |
11.31% |
2018-10-31 |
42.75 |
43.59 |
31.82 |
33.41 |
356386手 |
135649万 |
-9.59 |
-22.30% |
2018-09-28 |
37.98 |
46.16 |
37.87 |
43.00 |
473635手 |
203527万 |
5.06 |
13.34% |
2018-08-31 |
44.70 |
45.18 |
33.15 |
37.94 |
562662手 |
209039万 |
-6.66 |
-14.93% |
2018-07-31 |
48.99 |
50.17 |
42.80 |
44.60 |
346142手 |
159094万 |
-4.72 |
-9.57% |
2018-06-29 |
50.30 |
51.08 |
44.17 |
49.32 |
256974手 |
124048万 |
-1.05 |
-2.08% |
2018-05-31 |
59.69 |
60.80 |
50.05 |
50.37 |
489563手 |
271644万 |
-12.05 |
-19.30% |
2018-04-27 |
55.60 |
65.05 |
54.50 |
62.42 |
809109手 |
477379万 |
5.45 |
9.57% |
2018-03-30 |
49.39 |
57.03 |
49.00 |
56.97 |
480962手 |
255891万 |
7.58 |
15.35% |
2018-02-28 |
51.85 |
52.39 |
41.60 |
49.39 |
286511手 |
133903万 |
-2.50 |
-4.82% |
2018-01-31 |
58.36 |
60.34 |
49.58 |
51.89 |
401679手 |
219193万 |
-6.20 |
-10.67% |
2017-12-29 |
65.90 |
66.60 |
57.17 |
58.09 |
324565手 |
202342万 |
-8.18 |
-12.34% |
2017-11-30 |
60.54 |
73.37 |
60.04 |
66.27 |
579271手 |
384313万 |
6.11 |
10.16% |
2017-10-31 |
57.96 |
63.52 |
57.51 |
60.16 |
290585手 |
174630万 |
2.49 |
4.32% |
2017-09-29 |
57.84 |
60.03 |
56.00 |
57.67 |
218909手 |
125964万 |
-0.35 |
-0.60% |
2017-08-31 |
58.54 |
61.50 |
56.80 |
58.02 |
275397手 |
161718万 |
-0.56 |
-0.96% |
2017-07-31 |
62.01 |
66.20 |
56.10 |
58.58 |
319276手 |
193299万 |
-3.41 |
-5.50% |
2017-06-30 |
59.52 |
67.93 |
56.88 |
61.99 |
295692手 |
184683万 |
2.40 |
4.03% |
2017-05-31 |
61.84 |
63.53 |
57.63 |
59.59 |
255419手 |
154273万 |
-2.25 |
-3.64% |
2017-04-28 |
68.58 |
74.29 |
58.59 |
61.84 |
350047手 |
239563万 |
-7.11 |
-10.31% |
2017-03-31 |
73.50 |
77.76 |
67.91 |
68.95 |
374708手 |
273506万 |
-4.82 |
-6.53% |
2017-02-28 |
78.92 |
81.00 |
73.36 |
73.77 |
198616手 |
152778万 |
-4.75 |
-6.05% |
2017-01-26 |
72.69 |
81.36 |
71.20 |
78.52 |
261921手 |
202847万 |
5.82 |
8.01% |
2016-12-30 |
75.50 |
75.52 |
66.99 |
72.70 |
224356手 |
161527万 |
-3.02 |
-3.99% |
2016-11-24 |
72.45 |
77.47 |
71.88 |
75.72 |
259182手 |
193783万 |
3.27 |
4.51% |
2016-10-31 |
70.80 |
75.20 |
70.80 |
72.45 |
133230手 |
97242万 |
2.05 |
2.91% |
2016-09-30 |
77.97 |
78.59 |
69.40 |
70.40 |
166300手 |
123140万 |
-7.60 |
-9.74% |
2016-08-31 |
78.99 |
81.24 |
75.12 |
78.00 |
335678手 |
262349万 |
-1.69 |
-2.12% |
2016-07-29 |
86.62 |
97.75 |
79.29 |
79.69 |
702845手 |
615429万 |
-6.97 |
-8.04% |
2016-06-30 |
76.00 |
91.01 |
70.98 |
86.66 |
716007手 |
570482万 |
10.54 |
13.85% |
2016-05-31 |
73.28 |
80.28 |
66.50 |
76.12 |
494837手 |
363233万 |
2.34 |
3.17% |
2016-04-29 |
78.00 |
84.95 |
71.06 |
73.78 |
786103手 |
611448万 |
-5.73 |
-7.21% |
2016-03-31 |
69.03 |
81.10 |
68.34 |
79.51 |
373587手 |
274742万 |
16.75 |
26.69% |
2015-08-31 |
68.79 |
87.01 |
46.50 |
62.76 |
1168864手 |
799550万 |
-8.85 |
-12.36% |
2015-07-31 |
95.21 |
102.58 |
50.17 |
71.61 |
1147715手 |
876872万 |
-24.71 |
-25.65% |
2015-06-30 |
142.29 |
142.98 |
79.02 |
96.32 |
671481手 |
755766万 |
-39.22 |
-28.94% |
2015-05-29 |
69.00 |
137.58 |
67.50 |
135.54 |
660048手 |
600991万 |
54.33 |
78.86% |
2015-04-30 |
65.59 |
70.49 |
61.00 |
68.89 |
592076手 |
392790万 |
3.25 |
4.95% |
2015-03-31 |
60.30 |
73.60 |
57.50 |
65.64 |
679341手 |
431695万 |
8.45 |
13.88% |
2015-02-27 |
57.17 |
64.42 |
52.01 |
60.86 |
286355手 |
166068万 |
3.52 |
6.16% |
2015-01-29 |
57.98 |
65.00 |
51.60 |
57.17 |
402784手 |
231687万 |
-0.81 |
-1.40% |
2014-12-31 |
48.97 |
69.69 |
46.00 |
57.98 |
545155手 |
329378万 |
9.01 |
18.40% |
2014-11-28 |
51.00 |
58.00 |
46.91 |
48.97 |
245829手 |
127148万 |
-2.70 |
-5.22% |
2014-10-30 |
43.15 |
52.70 |
40.01 |
51.67 |
259886手 |
116945万 |
-2.58 |
-5.74% |
2014-09-30 |
35.80 |
46.06 |
35.80 |
44.93 |
424781手 |
176758万 |
10.14 |
29.15% |
2014-08-22 |
29.00 |
35.67 |
28.50 |
34.79 |
531667手 |
169346万 |
5.56 |
19.02% |
2014-07-31 |
27.11 |
30.26 |
26.51 |
29.23 |
533627手 |
150512万 |
2.14 |
7.90% |
2014-06-30 |
24.39 |
27.53 |
22.90 |
27.09 |
278074手 |
69547万 |
2.68 |
10.98% |
2014-05-30 |
23.72 |
24.80 |
22.19 |
24.41 |
175091手 |
41530万 |
0.74 |
3.13% |
2014-04-30 |
24.92 |
27.50 |
23.59 |
23.67 |
171317手 |
44029万 |
-1.17 |
-4.71% |
2014-03-31 |
28.20 |
29.56 |
24.61 |
24.84 |
242105手 |
64729万 |
-2.79 |
-10.10% |
2014-02-28 |
28.75 |
31.49 |
26.80 |
27.63 |
349356手 |
102302万 |
-1.14 |
-3.96% |
2014-01-30 |
28.22 |
29.50 |
25.05 |
28.77 |
236300手 |
64277万 |
0.55 |
1.95% |
2013-12-31 |
29.35 |
29.35 |
24.50 |
28.22 |
481576手 |
130448万 |
-1.85 |
-6.15% |
2013-11-29 |
24.60 |
30.98 |
20.91 |
30.07 |
861933手 |
240566万 |
5.57 |
22.73% |
2013-10-31 |
25.90 |
28.00 |
23.53 |
24.50 |
219519手 |
58348万 |
-1.40 |
-5.41% |
2013-09-30 |
26.23 |
28.73 |
24.87 |
25.90 |
320593手 |
85625万 |
-0.43 |
-1.63% |
2013-08-30 |
27.70 |
29.50 |
26.00 |
26.33 |
355006手 |
98452万 |
-1.44 |
-5.18% |
2013-07-31 |
23.27 |
30.00 |
23.00 |
27.77 |
401205手 |
106734万 |
4.56 |
19.65% |
2013-06-28 |
28.80 |
31.88 |
22.50 |
23.21 |
341220手 |
92491万 |
-5.79 |
-19.97% |
2013-05-31 |
21.10 |
30.60 |
20.71 |
29.00 |
633732手 |
168483万 |
7.64 |
35.77% |
2013-04-26 |
26.31 |
26.79 |
21.31 |
21.36 |
412911手 |
102724万 |
-5.37 |
-20.09% |
2013-03-29 |
22.70 |
28.62 |
22.70 |
26.73 |
730826手 |
188562万 |
3.88 |
16.98% |
2013-02-28 |
22.00 |
23.30 |
20.50 |
22.85 |
588364手 |
129115万 |
0.56 |
2.51% |