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 |
24.83 |
31.80 |
24.55 |
31.35 |
3669780手 |
1024997万 |
6.50 |
26.16% |
2022-05-31 |
25.30 |
25.98 |
23.92 |
24.85 |
1333438手 |
331561万 |
-0.60 |
-2.36% |
2022-04-29 |
26.07 |
27.35 |
24.19 |
25.45 |
1894849手 |
495490万 |
-0.79 |
-3.01% |
2022-03-31 |
28.93 |
29.34 |
23.78 |
26.24 |
2592460手 |
681406万 |
-2.54 |
-8.83% |
2022-02-28 |
27.93 |
31.88 |
27.70 |
28.78 |
2033408手 |
612394万 |
1.22 |
4.43% |
2022-01-28 |
30.03 |
30.95 |
27.52 |
27.56 |
1729013手 |
512028万 |
-2.53 |
-8.41% |
2021-12-31 |
29.10 |
31.00 |
28.98 |
30.09 |
1944840手 |
584002万 |
0.54 |
1.83% |
2021-11-30 |
29.49 |
30.25 |
28.30 |
29.55 |
1851298手 |
540708万 |
-0.25 |
-0.84% |
2021-10-29 |
30.30 |
33.10 |
29.68 |
29.80 |
2932668手 |
927051万 |
0.00 |
0.00% |
2021-09-30 |
28.75 |
32.56 |
28.70 |
29.80 |
3638459手 |
1121919万 |
0.96 |
3.33% |
2021-08-31 |
27.71 |
30.38 |
27.00 |
28.84 |
3119177手 |
901411万 |
0.84 |
3.00% |
2021-07-30 |
34.08 |
34.27 |
27.50 |
28.00 |
3063267手 |
955446万 |
-5.89 |
-17.38% |
2021-06-30 |
35.95 |
36.25 |
32.55 |
33.89 |
3534365手 |
1219789万 |
-2.51 |
-6.90% |
2021-05-31 |
32.80 |
37.20 |
31.81 |
36.40 |
3845828手 |
1340036万 |
3.33 |
10.07% |
2021-04-30 |
31.90 |
33.88 |
29.80 |
33.07 |
2846745手 |
906144万 |
1.25 |
3.93% |
2021-03-31 |
32.90 |
34.54 |
31.03 |
31.82 |
3297013手 |
1073165万 |
-1.34 |
-4.04% |
2021-02-26 |
36.00 |
36.54 |
31.90 |
33.16 |
3839539手 |
1324436万 |
-2.99 |
-8.27% |
2021-01-29 |
38.39 |
42.32 |
35.71 |
36.15 |
5713687手 |
2239465万 |
-2.24 |
-5.83% |
2020-12-31 |
42.45 |
42.45 |
36.41 |
38.39 |
3807023手 |
1496055万 |
-4.02 |
-9.48% |
2020-11-30 |
46.50 |
46.57 |
40.22 |
42.41 |
6579192手 |
2809341万 |
-3.67 |
-7.96% |
2020-10-30 |
45.10 |
52.16 |
44.60 |
46.08 |
4356885手 |
2109210万 |
1.65 |
3.71% |
2020-09-30 |
43.22 |
47.78 |
40.70 |
44.43 |
6041778手 |
2678256万 |
0.75 |
1.72% |
2020-08-31 |
36.74 |
50.88 |
36.51 |
43.68 |
9007297手 |
3853848万 |
7.19 |
19.70% |
2020-07-31 |
27.21 |
45.12 |
27.00 |
36.49 |
11060444手 |
4137036万 |
9.28 |
34.10% |
2020-06-30 |
25.77 |
29.29 |
25.77 |
27.21 |
3188261手 |
888139万 |
1.61 |
6.29% |
2020-05-29 |
27.80 |
28.58 |
25.20 |
25.60 |
2013764手 |
541892万 |
-2.94 |
-10.30% |
2020-04-30 |
26.10 |
29.40 |
26.01 |
28.54 |
2452019手 |
673241万 |
2.20 |
8.35% |
2020-03-31 |
29.47 |
31.10 |
23.97 |
26.34 |
3750212手 |
1037006万 |
-3.11 |
-10.56% |
2020-02-28 |
29.03 |
32.67 |
29.03 |
29.45 |
4013927手 |
1233372万 |
-2.81 |
-8.71% |
2020-01-23 |
35.12 |
35.51 |
32.00 |
32.26 |
2265870手 |
775509万 |
-2.61 |
-7.49% |
2019-12-31 |
33.05 |
35.95 |
32.22 |
34.87 |
2800870手 |
954637万 |
2.06 |
6.28% |
2019-11-29 |
33.20 |
36.30 |
32.50 |
32.81 |
3412048手 |
1176115万 |
-0.64 |
-1.91% |
2019-10-31 |
27.49 |
33.75 |
27.28 |
33.45 |
2910900手 |
887281万 |
5.97 |
21.73% |
2019-09-30 |
29.05 |
30.04 |
27.46 |
27.48 |
2401638手 |
698336万 |
-1.37 |
-4.75% |
2019-08-30 |
29.40 |
29.77 |
27.27 |
28.85 |
2527093手 |
723985万 |
-0.84 |
-2.83% |
2019-07-31 |
28.95 |
31.05 |
28.10 |
29.69 |
3239907手 |
965995万 |
1.37 |
4.84% |
2019-06-28 |
26.21 |
28.68 |
25.71 |
28.32 |
2097883手 |
572432万 |
2.20 |
8.42% |
2019-05-31 |
29.00 |
29.19 |
24.80 |
26.12 |
3032059手 |
798327万 |
-4.18 |
-13.79% |
2019-04-30 |
28.49 |
31.65 |
28.28 |
30.30 |
4104765手 |
1224098万 |
1.98 |
6.99% |
2019-03-29 |
28.24 |
33.00 |
26.15 |
28.32 |
4694192手 |
1371326万 |
-0.06 |
-0.21% |
2019-02-28 |
23.00 |
30.00 |
22.32 |
28.38 |
3095844手 |
812298万 |
5.62 |
24.69% |
2019-01-31 |
20.40 |
23.09 |
19.78 |
22.76 |
1980184手 |
421979万 |
2.37 |
11.62% |
2018-12-28 |
22.12 |
22.33 |
20.16 |
20.39 |
936541手 |
199464万 |
-1.19 |
-5.51% |
2018-11-30 |
21.99 |
22.87 |
21.30 |
21.58 |
1650001手 |
365898万 |
-0.29 |
-1.33% |
2018-10-31 |
22.15 |
23.85 |
20.66 |
21.87 |
1651588手 |
364870万 |
-0.81 |
-3.57% |
2018-09-28 |
22.01 |
22.96 |
20.70 |
22.68 |
1081175手 |
235265万 |
0.58 |
2.62% |
2018-08-31 |
23.45 |
23.70 |
21.25 |
22.10 |
1358656手 |
302093万 |
-1.35 |
-5.76% |
2018-07-31 |
22.33 |
24.33 |
21.22 |
23.45 |
1496169手 |
342302万 |
0.93 |
4.13% |
2018-06-29 |
24.56 |
25.52 |
21.52 |
22.52 |
2207220手 |
533218万 |
-2.04 |
-8.31% |
2018-05-31 |
24.63 |
25.76 |
24.10 |
24.56 |
2114739手 |
528189万 |
0.05 |
0.20% |
2018-04-27 |
25.51 |
25.86 |
23.77 |
24.51 |
1956508手 |
485902万 |
-0.90 |
-3.54% |
2018-03-30 |
26.68 |
27.87 |
24.98 |
25.41 |
2512668手 |
670946万 |
-1.45 |
-5.40% |
2018-02-28 |
30.30 |
32.09 |
25.88 |
26.86 |
4316492手 |
1254207万 |
-3.40 |
-11.24% |
2018-01-31 |
30.52 |
32.33 |
29.30 |
30.26 |
6151161手 |
1886660万 |
-0.19 |
-0.62% |
2017-12-29 |
30.90 |
32.37 |
30.08 |
30.45 |
3244286手 |
1014018万 |
-0.53 |
-1.71% |
2017-11-30 |
31.38 |
35.38 |
30.42 |
30.98 |
6627316手 |
2188876万 |
-0.42 |
-1.34% |
2017-10-31 |
28.25 |
31.60 |
27.17 |
31.40 |
4145614手 |
1208786万 |
3.66 |
13.19% |
2017-09-29 |
29.31 |
29.48 |
27.40 |
27.74 |
3295257手 |
929268万 |
-1.53 |
-5.23% |
2017-08-31 |
27.69 |
30.18 |
26.72 |
29.27 |
5031512手 |
1422303万 |
1.67 |
6.05% |
2017-07-31 |
26.92 |
30.24 |
26.35 |
27.60 |
5816580手 |
1643275万 |
0.62 |
2.30% |
2017-06-30 |
28.16 |
29.18 |
26.14 |
26.98 |
4456615手 |
1223200万 |
-1.10 |
-3.92% |
2017-05-31 |
25.96 |
29.44 |
25.47 |
28.08 |
3028155手 |
821131万 |
1.95 |
7.46% |
2017-04-28 |
25.28 |
26.35 |
23.50 |
26.13 |
1737102手 |
434563万 |
0.83 |
3.28% |
2017-03-31 |
25.65 |
25.82 |
24.26 |
25.30 |
2163159手 |
544851万 |
-0.37 |
-1.44% |
2017-02-28 |
25.67 |
27.30 |
25.02 |
25.67 |
2452144手 |
646030万 |
-0.05 |
-0.19% |
2017-01-26 |
24.19 |
26.58 |
24.19 |
25.72 |
2527777手 |
648026万 |
1.63 |
6.77% |
2016-12-30 |
25.62 |
26.15 |
23.31 |
24.09 |
2899663手 |
716580万 |
-1.70 |
-6.59% |
2016-11-30 |
21.80 |
26.90 |
21.60 |
25.79 |
4850116手 |
1181463万 |
3.96 |
18.14% |
2016-10-31 |
21.65 |
22.18 |
21.25 |
21.83 |
1150967手 |
249217万 |
0.42 |
1.96% |
2016-09-30 |
21.60 |
22.35 |
21.32 |
21.41 |
1561708手 |
339652万 |
-0.18 |
-0.83% |
2016-08-31 |
20.84 |
23.10 |
20.46 |
21.59 |
2197819手 |
474102万 |
0.64 |
3.06% |
2016-07-29 |
20.82 |
21.98 |
20.70 |
20.95 |
1962989手 |
418500万 |
0.15 |
0.72% |
2016-06-30 |
21.60 |
21.83 |
20.08 |
20.80 |
1316873手 |
275369万 |
-0.83 |
-3.84% |
2016-05-31 |
21.69 |
22.15 |
20.15 |
21.63 |
1608653手 |
337196万 |
-0.05 |
-0.23% |
2016-04-29 |
23.98 |
24.18 |
21.60 |
21.68 |
2205106手 |
508770万 |
-2.19 |
-9.18% |
2016-03-31 |
19.98 |
24.82 |
19.68 |
23.87 |
5350611手 |
1214354万 |
3.95 |
19.83% |
2016-02-29 |
20.25 |
22.20 |
19.03 |
19.92 |
3300842手 |
681387万 |
-0.52 |
-2.54% |
2016-01-29 |
28.29 |
28.29 |
19.73 |
20.44 |
2983502手 |
699057万 |
-7.88 |
-27.82% |
2015-12-31 |
26.33 |
31.20 |
26.11 |
28.32 |
5564816手 |
1614661万 |
2.01 |
7.64% |
2015-11-30 |
26.01 |
31.50 |
25.59 |
26.31 |
6274095手 |
1799059万 |
-0.07 |
-0.27% |
2015-10-30 |
26.68 |
28.30 |
25.51 |
26.38 |
3181695手 |
859697万 |
0.86 |
3.37% |
2015-09-30 |
24.60 |
28.40 |
24.00 |
25.52 |
5441653手 |
1410556万 |
0.07 |
0.28% |
2015-08-31 |
28.01 |
29.50 |
20.51 |
25.45 |
8976850手 |
2257598万 |
-2.79 |
-9.88% |
2015-07-31 |
30.80 |
38.12 |
26.12 |
28.24 |
20204018手 |
6539263万 |
-3.08 |
-9.83% |
2015-06-30 |
35.27 |
38.73 |
25.98 |
31.32 |
13354724手 |
4559272万 |
-3.94 |
-11.17% |
2015-05-29 |
38.00 |
42.49 |
34.88 |
35.26 |
18087672手 |
6976752万 |
-2.33 |
-6.12% |
2015-04-30 |
37.58 |
42.50 |
37.00 |
38.06 |
19685446手 |
7683116万 |
1.01 |
2.73% |
2015-03-31 |
37.99 |
39.02 |
34.70 |
37.05 |
21665622手 |
8008020万 |
-1.19 |
-3.18% |
2015-02-27 |
33.80 |
39.07 |
33.30 |
37.46 |
13467853手 |
4909674万 |
-0.12 |
-0.32% |
2015-01-29 |
34.50 |
42.23 |
31.02 |
38.00 |
24064552手 |
8549887万 |
3.85 |
11.27% |
2014-12-31 |
22.75 |
34.51 |
21.56 |
34.15 |
20019468手 |
5400910万 |
11.55 |
51.11% |
2014-11-28 |
16.10 |
23.01 |
15.75 |
22.60 |
4409549手 |
860794万 |
7.17 |
46.47% |
2014-10-30 |
15.60 |
15.65 |
14.76 |
15.43 |
1212062手 |
184538万 |
-0.03 |
-0.19% |
2014-09-30 |
14.99 |
16.28 |
14.91 |
15.55 |
1771169手 |
275625万 |
0.52 |
3.46% |
2014-08-22 |
15.12 |
15.64 |
14.86 |
15.03 |
2371730手 |
360611万 |
-0.12 |
-0.79% |
2014-07-31 |
13.62 |
15.17 |
13.51 |
15.15 |
2369076手 |
341154万 |
1.54 |
11.31% |
2014-06-30 |
14.00 |
14.59 |
13.00 |
13.61 |
771914手 |
108613万 |
-0.10 |
-0.71% |
2014-05-30 |
13.51 |
14.14 |
13.41 |
14.00 |
930933手 |
128046万 |
0.39 |
2.87% |
2014-04-30 |
13.45 |
15.26 |
13.22 |
13.61 |
2710660手 |
383352万 |
0.18 |
1.34% |
2014-03-31 |
13.72 |
14.09 |
13.00 |
13.43 |
2454872手 |
330981万 |
-0.42 |
-3.03% |
2014-02-28 |
13.59 |
14.65 |
13.38 |
13.85 |
2669096手 |
374168万 |
0.13 |
0.95% |
2014-01-30 |
15.08 |
15.11 |
13.60 |
13.72 |
2369651手 |
339904万 |
-1.41 |
-9.32% |
2013-12-31 |
15.72 |
16.80 |
14.35 |
15.13 |
3859448手 |
606200万 |
-0.59 |
-3.75% |
2013-11-29 |
14.01 |
16.12 |
13.59 |
15.72 |
5364353手 |
812366万 |
1.70 |
12.13% |
2013-10-31 |
13.78 |
14.22 |
13.29 |
14.02 |
2288065手 |
316152万 |
0.21 |
1.52% |
2013-09-30 |
13.97 |
15.34 |
13.73 |
13.81 |
3269128手 |
472851万 |
-0.05 |
-0.36% |
2013-08-30 |
13.32 |
14.98 |
13.25 |
13.86 |
3095046手 |
423644万 |
0.60 |
4.53% |
2013-07-31 |
13.60 |
14.50 |
12.88 |
13.26 |
2686680手 |
361960万 |
-0.43 |
-3.14% |
2013-06-28 |
16.61 |
16.66 |
13.01 |
13.69 |
2325976手 |
343483万 |
-2.95 |
-17.73% |
2013-05-31 |
16.76 |
17.18 |
16.17 |
16.64 |
3133268手 |
524877万 |
-0.12 |
-0.72% |
2013-04-26 |
17.12 |
17.82 |
16.74 |
16.76 |
2667710手 |
459751万 |
-0.39 |
-2.27% |
2013-03-29 |
18.70 |
18.75 |
16.93 |
17.15 |
4010822手 |
704867万 |
-1.75 |
-9.26% |
2013-02-28 |
20.45 |
22.00 |
18.05 |
18.90 |
4038892手 |
798239万 |
-1.71 |
-8.30% |