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 |
11.53 |
14.60 |
11.31 |
13.37 |
3410794手 |
456078万 |
1.80 |
15.56% |
2022-05-31 |
11.19 |
11.76 |
10.70 |
11.57 |
1701027手 |
191565万 |
0.31 |
2.75% |
2022-04-29 |
14.10 |
15.50 |
10.46 |
11.26 |
3653419手 |
498870万 |
-2.86 |
-20.25% |
2022-03-31 |
17.49 |
18.55 |
13.28 |
14.12 |
7660382手 |
1202248万 |
-3.92 |
-21.73% |
2022-02-28 |
11.55 |
18.25 |
11.47 |
18.04 |
5078946手 |
756198万 |
6.34 |
54.19% |
2022-01-28 |
12.28 |
13.09 |
11.08 |
11.70 |
1210031手 |
148812万 |
-0.59 |
-4.80% |
2021-12-31 |
12.78 |
12.90 |
12.00 |
12.29 |
902612手 |
111879万 |
-0.76 |
-5.82% |
2021-11-30 |
11.52 |
13.51 |
11.42 |
13.05 |
1110985手 |
141617万 |
1.45 |
12.50% |
2021-10-29 |
11.73 |
12.25 |
11.45 |
11.60 |
435069手 |
51356万 |
-0.15 |
-1.28% |
2021-09-30 |
11.72 |
12.87 |
11.38 |
11.75 |
1253275手 |
152844万 |
0.01 |
0.09% |
2021-08-31 |
11.44 |
12.14 |
11.07 |
11.74 |
918298手 |
107045万 |
0.29 |
2.53% |
2021-07-30 |
12.53 |
12.68 |
11.18 |
11.45 |
685447手 |
84039万 |
-1.06 |
-8.47% |
2021-06-30 |
13.04 |
13.09 |
12.43 |
12.51 |
564214手 |
71743万 |
-0.53 |
-4.06% |
2021-05-31 |
12.55 |
13.57 |
12.55 |
13.04 |
1090642手 |
141904万 |
0.52 |
4.15% |
2021-04-30 |
13.00 |
13.45 |
12.50 |
12.52 |
851181手 |
110799万 |
-0.46 |
-3.54% |
2021-03-31 |
13.08 |
13.66 |
12.55 |
12.98 |
1335847手 |
174958万 |
-0.08 |
-0.61% |
2021-02-26 |
13.41 |
14.14 |
12.48 |
13.06 |
1062421手 |
141916万 |
-0.15 |
-1.14% |
2021-01-29 |
13.60 |
13.75 |
12.65 |
13.21 |
879383手 |
115316万 |
-0.28 |
-2.08% |
2020-12-31 |
14.23 |
14.30 |
13.31 |
13.49 |
836234手 |
115797万 |
-0.62 |
-4.39% |
2020-11-30 |
13.73 |
14.75 |
13.63 |
14.11 |
1332329手 |
189963万 |
0.42 |
3.07% |
2020-10-30 |
14.15 |
14.63 |
13.66 |
13.69 |
810281手 |
115723万 |
-0.41 |
-2.91% |
2020-09-30 |
15.69 |
16.03 |
13.89 |
14.10 |
1593127手 |
236616万 |
-1.53 |
-9.79% |
2020-08-31 |
16.60 |
18.35 |
14.60 |
15.63 |
3828965手 |
619431万 |
-1.37 |
-8.06% |
2020-07-31 |
13.93 |
17.98 |
13.77 |
17.00 |
5607093手 |
874914万 |
3.17 |
22.92% |
2020-06-30 |
13.88 |
14.14 |
13.65 |
13.83 |
1381008手 |
191572万 |
-0.04 |
-0.29% |
2020-05-29 |
13.70 |
14.82 |
13.55 |
13.87 |
1546647手 |
216844万 |
0.16 |
1.17% |
2020-04-30 |
13.51 |
15.38 |
13.18 |
13.71 |
3068064手 |
443501万 |
-0.06 |
-0.44% |
2020-03-31 |
14.30 |
15.87 |
12.90 |
13.77 |
3773945手 |
548472万 |
-0.79 |
-5.43% |
2020-02-28 |
13.35 |
16.94 |
13.20 |
14.56 |
4792076手 |
726162万 |
-0.11 |
-0.75% |
2020-01-23 |
15.02 |
17.51 |
14.54 |
14.67 |
3641874手 |
583850万 |
-0.43 |
-2.85% |
2019-12-31 |
14.30 |
15.60 |
14.21 |
15.10 |
3264487手 |
486217万 |
0.76 |
5.30% |
2019-11-29 |
14.53 |
14.77 |
13.60 |
14.34 |
2092345手 |
298348万 |
0.04 |
0.28% |
2019-10-31 |
15.00 |
15.46 |
14.19 |
14.30 |
1715685手 |
255073万 |
-0.59 |
-3.96% |
2019-09-30 |
17.84 |
18.50 |
14.50 |
14.89 |
5134785手 |
863513万 |
-3.08 |
-17.14% |
2019-08-30 |
13.88 |
18.85 |
13.80 |
17.97 |
5975600手 |
944673万 |
3.64 |
25.40% |
2019-07-31 |
14.69 |
15.95 |
13.65 |
14.33 |
2662228手 |
387235万 |
-1.07 |
-6.95% |
2019-06-28 |
14.18 |
16.90 |
13.65 |
15.40 |
4687740手 |
705112万 |
1.51 |
10.87% |
2019-05-31 |
14.06 |
15.49 |
13.20 |
13.89 |
3376859手 |
485495万 |
0.36 |
2.66% |
2019-04-30 |
14.42 |
15.47 |
13.01 |
13.53 |
2466773手 |
361998万 |
-0.89 |
-6.17% |
2019-03-29 |
14.70 |
16.49 |
14.00 |
14.42 |
3802686手 |
575845万 |
-0.45 |
-3.03% |
2019-02-28 |
12.60 |
15.72 |
12.60 |
14.87 |
2558106手 |
369819万 |
2.30 |
18.30% |
2019-01-31 |
14.80 |
14.85 |
12.53 |
12.57 |
2087693手 |
291926万 |
-2.30 |
-15.47% |
2018-12-28 |
15.29 |
16.24 |
14.83 |
14.87 |
1992579手 |
309229万 |
-0.63 |
-4.07% |
2018-11-30 |
15.33 |
16.85 |
14.89 |
15.50 |
4390625手 |
704428万 |
0.02 |
0.13% |
2018-10-31 |
15.58 |
17.29 |
14.73 |
15.48 |
4278189手 |
683320万 |
0.05 |
0.32% |
2018-09-28 |
15.11 |
16.99 |
14.95 |
15.43 |
2908587手 |
456227万 |
0.09 |
0.59% |
2018-08-31 |
18.00 |
18.26 |
14.65 |
15.34 |
3291069手 |
522764万 |
-2.84 |
-15.62% |
2018-07-31 |
16.79 |
19.58 |
16.30 |
18.18 |
5772069手 |
1052374万 |
1.39 |
8.28% |
2018-06-29 |
19.90 |
22.19 |
16.06 |
16.79 |
6843907手 |
1367225万 |
-3.29 |
-16.38% |
2018-05-31 |
18.80 |
20.76 |
17.40 |
20.08 |
5468262手 |
1059285万 |
0.55 |
2.82% |
2018-04-27 |
19.85 |
26.03 |
18.98 |
19.53 |
8243150手 |
1858604万 |
0.00 |
0.00% |
2018-03-30 |
13.76 |
22.00 |
13.76 |
19.53 |
6912080手 |
1215909万 |
5.64 |
40.60% |
2018-02-28 |
13.80 |
15.80 |
12.35 |
13.89 |
2436946手 |
347375万 |
0.09 |
0.65% |
2018-01-31 |
15.95 |
17.55 |
13.58 |
13.80 |
2705972手 |
416249万 |
-2.07 |
-13.04% |
2017-12-29 |
13.93 |
16.95 |
12.82 |
15.87 |
2763372手 |
426425万 |
1.82 |
12.95% |
2017-11-30 |
17.05 |
17.73 |
13.51 |
14.05 |
1394553手 |
218584万 |
-3.12 |
-18.17% |
2017-10-31 |
20.85 |
21.24 |
16.92 |
17.17 |
1473017手 |
281430万 |
-3.68 |
-17.65% |
2017-09-29 |
24.01 |
25.12 |
20.56 |
20.85 |
2114931手 |
470048万 |
-5.47 |
-20.78% |
2017-04-14 |
21.35 |
26.98 |
21.16 |
26.32 |
2620370手 |
642368万 |
4.89 |
22.82% |
2017-03-31 |
21.92 |
22.46 |
20.53 |
21.43 |
2021883手 |
434241万 |
-0.68 |
-3.08% |
2017-02-28 |
21.83 |
22.66 |
21.28 |
22.11 |
1226653手 |
269895万 |
0.87 |
4.10% |
2017-01-26 |
22.19 |
22.98 |
20.30 |
21.24 |
937612手 |
203489万 |
-1.12 |
-5.01% |
2016-12-30 |
24.00 |
24.92 |
21.25 |
22.36 |
1796872手 |
413031万 |
-2.06 |
-8.44% |
2016-11-30 |
24.90 |
27.98 |
23.81 |
24.42 |
3845754手 |
984452万 |
-0.49 |
-1.97% |
2016-10-31 |
22.45 |
25.37 |
22.41 |
24.91 |
1782245手 |
433212万 |
1.22 |
5.15% |
2016-09-30 |
26.62 |
27.09 |
23.26 |
23.69 |
1716474手 |
434731万 |
-3.06 |
-11.44% |
2016-08-31 |
28.85 |
29.15 |
26.02 |
26.75 |
3444927手 |
941801万 |
-1.37 |
-4.87% |
2016-07-29 |
23.46 |
31.28 |
23.33 |
28.12 |
7681820手 |
2138070万 |
4.91 |
21.16% |
2016-06-30 |
20.18 |
24.88 |
20.00 |
23.21 |
4874506手 |
1091117万 |
3.12 |
15.53% |
2016-05-31 |
23.82 |
24.15 |
19.26 |
20.09 |
2300930手 |
491187万 |
-2.98 |
-12.92% |
2016-04-29 |
23.39 |
26.01 |
22.02 |
23.07 |
4457223手 |
1060312万 |
-0.50 |
-2.12% |
2016-03-31 |
19.48 |
25.37 |
19.20 |
23.57 |
6667709手 |
1535856万 |
4.47 |
23.40% |
2016-02-29 |
16.85 |
23.95 |
16.71 |
19.10 |
3328095手 |
699056万 |
2.11 |
12.42% |
2016-01-29 |
21.20 |
25.62 |
15.80 |
16.99 |
3580075手 |
761288万 |
-4.35 |
-20.38% |
2015-12-31 |
18.39 |
24.28 |
17.85 |
21.34 |
3980019手 |
858276万 |
3.12 |
17.12% |
2015-11-30 |
17.39 |
21.38 |
17.19 |
18.22 |
4215052手 |
833000万 |
0.29 |
1.62% |
2015-10-30 |
15.94 |
19.84 |
15.45 |
17.93 |
3753026手 |
679405万 |
2.80 |
18.51% |
2015-09-30 |
17.03 |
18.03 |
13.52 |
15.13 |
4456704手 |
697817万 |
-1.61 |
-9.62% |
2015-08-31 |
13.50 |
23.28 |
13.00 |
16.74 |
6771291手 |
1300052万 |
2.50 |
17.56% |
2015-07-31 |
18.10 |
18.69 |
10.55 |
14.24 |
2705181手 |
401818万 |
-4.15 |
-22.57% |
2015-06-30 |
27.33 |
29.49 |
15.66 |
18.39 |
2618736手 |
678623万 |
-8.93 |
-32.69% |
2015-05-29 |
21.79 |
32.58 |
19.11 |
27.32 |
3490247手 |
866234万 |
5.43 |
23.73% |
2015-04-30 |
15.64 |
25.43 |
15.62 |
22.88 |
3837277手 |
774849万 |
7.24 |
46.29% |
2015-03-31 |
15.23 |
16.81 |
13.70 |
15.64 |
3576370手 |
552656万 |
0.91 |
5.97% |
2015-02-27 |
10.01 |
16.83 |
10.01 |
15.24 |
3018889手 |
457696万 |
6.82 |
82.47% |
2015-01-29 |
5.65 |
8.27 |
5.65 |
8.27 |
3159手 |
236万 |
0.51 |
9.92% |