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 |
156.09 |
168.35 |
145.00 |
167.20 |
311975手 |
488299万 |
16.39 |
10.87% |
2022-05-31 |
127.00 |
160.71 |
124.22 |
150.81 |
344430手 |
474985万 |
22.93 |
17.93% |
2022-04-29 |
129.95 |
134.00 |
98.34 |
127.88 |
412030手 |
483343万 |
-2.07 |
-1.59% |
2022-03-31 |
155.52 |
164.15 |
124.01 |
129.95 |
537777手 |
775830万 |
-24.33 |
-15.77% |
2022-02-28 |
171.50 |
177.60 |
150.00 |
154.28 |
312576手 |
493388万 |
-15.22 |
-8.98% |
2022-01-28 |
204.99 |
207.51 |
167.13 |
169.50 |
249276手 |
469121万 |
-34.75 |
-17.01% |
2021-12-31 |
216.92 |
227.75 |
201.00 |
204.25 |
252519手 |
536781万 |
-12.75 |
-5.88% |
2021-11-30 |
219.00 |
231.53 |
206.00 |
217.00 |
316420手 |
693639万 |
-11.66 |
-5.10% |
2021-10-29 |
182.50 |
233.16 |
179.78 |
228.66 |
281520手 |
601322万 |
47.66 |
26.33% |
2021-09-30 |
194.38 |
198.32 |
177.20 |
181.00 |
251963手 |
472731万 |
-12.52 |
-6.47% |
2021-08-31 |
205.76 |
229.31 |
175.39 |
193.52 |
493678手 |
978429万 |
-12.57 |
-6.10% |
2021-07-30 |
228.00 |
232.00 |
199.29 |
206.09 |
358634手 |
774610万 |
-19.63 |
-8.70% |
2021-06-30 |
193.53 |
235.52 |
185.64 |
225.72 |
352560手 |
749429万 |
33.24 |
17.27% |
2021-05-31 |
190.50 |
198.00 |
168.80 |
192.48 |
295330手 |
546804万 |
-1.90 |
-0.98% |
2021-04-30 |
189.38 |
213.00 |
171.95 |
194.38 |
350526手 |
671764万 |
5.38 |
2.85% |
2021-03-31 |
191.06 |
202.59 |
163.31 |
189.00 |
455917手 |
859020万 |
-2.06 |
-1.08% |
2021-02-26 |
216.54 |
219.90 |
186.10 |
191.06 |
280645手 |
574999万 |
-23.09 |
-10.78% |
2021-01-29 |
202.93 |
220.90 |
176.30 |
214.15 |
447447手 |
902549万 |
13.65 |
6.81% |
2020-12-31 |
189.80 |
202.91 |
177.80 |
200.50 |
349541手 |
666619万 |
10.16 |
5.34% |
2020-11-30 |
173.00 |
203.42 |
171.49 |
190.34 |
365440手 |
701803万 |
27.95 |
17.21% |
2020-10-30 |
152.45 |
167.28 |
145.45 |
162.39 |
206268手 |
325961万 |
12.66 |
8.46% |
2020-09-30 |
165.81 |
174.84 |
146.06 |
149.73 |
321097手 |
508263万 |
-15.87 |
-9.58% |
2020-08-31 |
149.00 |
170.78 |
132.19 |
165.60 |
333104手 |
520019万 |
16.60 |
11.14% |
2020-07-31 |
127.76 |
153.00 |
122.41 |
149.00 |
419060手 |
556937万 |
22.00 |
17.32% |
2020-06-30 |
110.27 |
130.64 |
105.09 |
127.00 |
307227手 |
356717万 |
18.08 |
16.60% |
2020-05-29 |
99.36 |
116.78 |
98.03 |
108.92 |
249646手 |
272972万 |
9.71 |
9.79% |
2020-04-30 |
83.59 |
103.80 |
81.37 |
99.21 |
299454手 |
276982万 |
15.45 |
18.45% |
2020-03-31 |
97.30 |
104.49 |
78.01 |
83.76 |
445755手 |
404297万 |
-13.54 |
-13.92% |
2020-02-28 |
88.65 |
99.80 |
88.00 |
97.30 |
366827手 |
348368万 |
-1.20 |
-1.22% |
2020-01-23 |
93.00 |
103.14 |
91.50 |
98.50 |
187415手 |
184815万 |
3.52 |
3.71% |
2019-12-31 |
83.66 |
95.55 |
82.21 |
94.98 |
278039手 |
245795万 |
10.98 |
13.07% |
2019-11-29 |
85.98 |
91.48 |
83.00 |
84.00 |
285543手 |
249068万 |
-1.10 |
-1.29% |
2019-10-31 |
78.08 |
88.05 |
74.08 |
85.10 |
218668手 |
173806万 |
7.95 |
10.30% |
2019-09-30 |
75.51 |
79.90 |
69.01 |
77.15 |
285822手 |
211032万 |
0.87 |
1.14% |
2019-08-30 |
76.45 |
81.60 |
70.33 |
76.28 |
327513手 |
249312万 |
-0.20 |
-0.26% |
2019-07-31 |
81.07 |
82.88 |
74.00 |
76.48 |
207676手 |
161949万 |
-2.48 |
-3.14% |
2019-06-28 |
75.21 |
80.75 |
67.13 |
78.96 |
250456手 |
180086万 |
3.96 |
5.28% |
2019-05-31 |
72.87 |
77.33 |
65.00 |
75.00 |
219959手 |
155704万 |
0.26 |
0.35% |
2019-04-30 |
60.12 |
77.43 |
60.12 |
74.74 |
338218手 |
233453万 |
14.64 |
24.36% |
2019-03-29 |
57.13 |
60.69 |
53.15 |
60.10 |
269776手 |
155208万 |
3.04 |
5.33% |
2019-02-28 |
52.56 |
58.14 |
51.33 |
57.06 |
167533手 |
90943万 |
5.19 |
10.01% |
2019-01-31 |
47.00 |
54.17 |
44.20 |
51.87 |
245086手 |
121617万 |
4.37 |
9.20% |
2018-12-28 |
49.36 |
51.16 |
44.70 |
47.50 |
187663手 |
90369万 |
-1.28 |
-2.62% |
2018-11-30 |
48.00 |
50.20 |
46.20 |
48.78 |
210075手 |
101128万 |
0.73 |
1.52% |
2018-10-31 |
51.40 |
51.40 |
39.78 |
48.05 |
239488手 |
107032万 |
-4.31 |
-8.23% |
2018-09-28 |
50.18 |
52.70 |
45.42 |
52.36 |
140161手 |
69528万 |
2.43 |
4.87% |
2018-08-31 |
53.25 |
56.33 |
47.28 |
49.93 |
149666手 |
76473万 |
-3.37 |
-6.32% |
2018-07-31 |
60.00 |
61.19 |
52.02 |
53.30 |
141736手 |
79855万 |
-6.59 |
-11.00% |
2018-06-29 |
62.50 |
63.00 |
52.45 |
59.89 |
184034手 |
107926万 |
-2.31 |
-3.71% |
2018-05-31 |
53.00 |
65.00 |
51.54 |
62.20 |
184285手 |
107890万 |
10.56 |
20.45% |
2018-04-27 |
55.00 |
56.20 |
48.07 |
51.64 |
121647手 |
64087万 |
-3.48 |
-6.31% |
2018-03-30 |
50.60 |
55.50 |
49.70 |
55.12 |
165960手 |
86981万 |
3.80 |
7.41% |
2018-02-28 |
46.89 |
51.64 |
43.52 |
51.32 |
100143手 |
47558万 |
4.43 |
9.45% |
2018-01-31 |
49.75 |
53.90 |
45.58 |
46.89 |
181516手 |
89040万 |
-2.61 |
-5.27% |
2017-12-29 |
50.03 |
53.92 |
47.93 |
49.50 |
214860手 |
108479万 |
-0.90 |
-1.79% |
2017-11-30 |
52.51 |
56.95 |
47.00 |
50.40 |
279769手 |
146582万 |
-2.08 |
-3.96% |
2017-10-31 |
50.50 |
54.66 |
47.81 |
52.48 |
152871手 |
77707万 |
2.65 |
5.32% |
2017-09-29 |
44.46 |
50.20 |
43.51 |
49.83 |
220761手 |
106049万 |
5.37 |
12.08% |
2017-08-31 |
46.01 |
46.56 |
42.56 |
44.46 |
157701手 |
70469万 |
-1.32 |
-2.88% |
2017-07-31 |
44.20 |
46.55 |
40.81 |
45.78 |
189021手 |
82744万 |
1.56 |
3.53% |
2017-06-30 |
42.00 |
45.39 |
40.22 |
44.22 |
258315手 |
111853万 |
2.22 |
5.29% |
2017-05-31 |
39.20 |
43.00 |
38.00 |
42.00 |
223954手 |
91116万 |
3.07 |
7.89% |
2017-04-28 |
37.85 |
39.54 |
36.06 |
38.93 |
154484手 |
58549万 |
1.08 |
2.85% |
2017-03-31 |
38.07 |
41.33 |
37.06 |
37.85 |
268639手 |
105351万 |
-0.24 |
-0.63% |
2017-02-28 |
37.56 |
38.99 |
36.80 |
38.09 |
131793手 |
49836万 |
0.34 |
0.90% |
2017-01-26 |
38.50 |
39.52 |
35.22 |
37.75 |
113345手 |
42991万 |
-0.75 |
-1.95% |
2016-12-30 |
39.44 |
39.75 |
35.91 |
38.50 |
289605手 |
110358万 |
-0.93 |
-2.36% |
2016-11-30 |
39.06 |
41.75 |
38.25 |
39.43 |
401180手 |
160843万 |
0.37 |
0.95% |
2016-10-31 |
41.36 |
42.74 |
38.06 |
39.06 |
299126手 |
123164万 |
-2.31 |
-5.58% |
2016-09-30 |
42.10 |
42.19 |
40.50 |
41.37 |
217774手 |
90284万 |
-0.72 |
-1.71% |
2016-08-31 |
45.47 |
45.87 |
40.58 |
42.09 |
562370手 |
238718万 |
-3.76 |
-8.20% |
2016-07-29 |
46.55 |
48.68 |
43.34 |
45.85 |
551597手 |
253486万 |
0.04 |
0.09% |
2016-06-30 |
41.51 |
49.20 |
41.50 |
45.81 |
488788手 |
222899万 |
4.30 |
10.36% |
2016-05-31 |
41.45 |
44.99 |
35.92 |
41.51 |
744149手 |
302113万 |
0.35 |
0.85% |
2016-04-29 |
34.99 |
42.00 |
32.80 |
41.16 |
976442手 |
362182万 |
5.48 |
15.36% |
2016-03-31 |
24.70 |
36.00 |
24.28 |
35.68 |
848316手 |
248326万 |
11.08 |
45.04% |
2016-02-29 |
24.11 |
30.19 |
23.36 |
24.60 |
349055手 |
95838万 |
0.60 |
2.50% |
2016-01-29 |
37.72 |
37.93 |
22.55 |
24.00 |
663088手 |
186494万 |
-13.61 |
-36.19% |
2015-12-31 |
34.57 |
41.20 |
31.71 |
37.61 |
960549手 |
348102万 |
2.71 |
7.76% |
2015-11-30 |
29.40 |
39.37 |
28.23 |
34.90 |
774906手 |
257408万 |
8.14 |
30.42% |
2015-10-30 |
23.02 |
29.33 |
22.79 |
26.76 |
479390手 |
123541万 |
4.91 |
22.47% |
2015-09-30 |
21.01 |
23.58 |
18.31 |
21.85 |
543742手 |
116437万 |
0.34 |
1.58% |
2015-08-31 |
31.41 |
34.10 |
19.80 |
21.51 |
794804手 |
222548万 |
-10.78 |
-33.38% |
2015-07-31 |
37.85 |
40.50 |
24.14 |
32.29 |
796071手 |
263490万 |
-6.10 |
-15.89% |
2015-06-30 |
52.88 |
60.08 |
32.36 |
38.39 |
702166手 |
335181万 |
-13.62 |
-26.19% |
2015-05-29 |
27.62 |
53.89 |
27.55 |
52.01 |
690745手 |
269479万 |
19.67 |
71.24% |
2015-04-30 |
26.95 |
31.00 |
26.00 |
27.61 |
545624手 |
156090万 |
0.67 |
2.49% |
2015-03-31 |
20.96 |
28.67 |
20.78 |
26.94 |
726785手 |
182232万 |
6.59 |
31.73% |
2015-02-27 |
20.10 |
20.84 |
18.98 |
20.77 |
127170手 |
25548万 |
-0.19 |
-0.93% |
2015-01-29 |
18.72 |
21.24 |
18.41 |
20.48 |
239902手 |
46765万 |
1.91 |
10.29% |
2014-12-31 |
21.19 |
21.52 |
17.85 |
18.57 |
301366手 |
59200万 |
-2.66 |
-12.53% |
2014-11-28 |
21.00 |
21.75 |
20.06 |
21.23 |
195838手 |
41299万 |
0.26 |
1.24% |
2014-10-30 |
19.65 |
21.29 |
18.45 |
20.97 |
249815手 |
48712万 |
-0.71 |
-3.63% |
2014-09-30 |
19.32 |
20.80 |
18.80 |
19.58 |
189529手 |
37169万 |
-0.78 |
-3.83% |
2014-08-22 |
18.17 |
20.78 |
17.38 |
20.36 |
425330手 |
81611万 |
2.06 |
11.26% |
2014-07-31 |
17.08 |
19.08 |
16.97 |
18.30 |
291615手 |
53143万 |
1.18 |
6.89% |
2014-06-30 |
16.88 |
18.08 |
15.54 |
17.12 |
139500手 |
23450万 |
-0.76 |
-4.50% |
2014-05-30 |
17.82 |
18.46 |
16.18 |
16.88 |
100091手 |
17474万 |
-0.86 |
-4.85% |
2014-04-30 |
19.09 |
21.82 |
17.00 |
17.74 |
341482手 |
66902万 |
-1.43 |
-7.46% |
2014-03-31 |
19.88 |
22.04 |
17.72 |
19.17 |
428039手 |
84695万 |
-0.78 |
-3.91% |
2014-02-28 |
18.56 |
24.00 |
18.13 |
19.95 |
839832手 |
179681万 |
1.36 |
7.32% |
2014-01-30 |
15.20 |
18.89 |
13.81 |
18.59 |
597174手 |
93331万 |
3.23 |
21.03% |
2013-12-31 |
15.02 |
16.65 |
13.65 |
15.36 |
876350手 |
133179万 |
-0.35 |
-2.23% |
2013-11-29 |
12.78 |
16.15 |
12.00 |
15.71 |
1101834手 |
157025万 |
2.93 |
22.93% |
2013-10-31 |
11.40 |
12.88 |
11.21 |
12.78 |
474606手 |
58043万 |
1.24 |
10.74% |
2013-08-16 |
10.74 |
12.15 |
10.71 |
11.54 |
378285手 |
43975万 |
0.85 |
7.95% |
2013-07-31 |
10.72 |
11.43 |
10.29 |
10.69 |
445551手 |
48511万 |
-0.02 |
-0.19% |
2013-06-28 |
13.94 |
14.47 |
10.38 |
10.71 |
403316手 |
49864万 |
-3.17 |
-22.84% |
2013-05-31 |
11.22 |
14.09 |
11.10 |
13.88 |
433984手 |
54970万 |
2.60 |
23.05% |
2013-04-26 |
10.85 |
11.53 |
10.01 |
11.28 |
216154手 |
23529万 |
0.41 |
3.77% |
2013-03-29 |
11.87 |
11.99 |
10.75 |
10.87 |
205023手 |
23323万 |
-1.01 |
-8.50% |
2013-02-28 |
11.61 |
12.58 |
11.35 |
11.88 |
292941手 |
34893万 |
0.27 |
2.33% |