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 |
24.68 |
25.63 |
22.31 |
23.01 |
463830手 |
110117万 |
-1.54 |
-6.27% |
2023-08-31 |
26.35 |
26.45 |
24.09 |
24.55 |
422270手 |
106504万 |
-1.65 |
-6.30% |
2023-07-31 |
28.26 |
29.20 |
24.06 |
26.20 |
642680手 |
166585万 |
-2.06 |
-7.29% |
2023-06-30 |
30.16 |
30.35 |
28.16 |
28.26 |
184396手 |
53293万 |
5.86 |
26.16% |
2022-06-23 |
23.00 |
23.68 |
22.03 |
22.40 |
381014手 |
87029万 |
-0.53 |
-2.31% |
2022-05-31 |
21.85 |
23.70 |
21.54 |
22.93 |
479722手 |
108023万 |
1.15 |
5.28% |
2022-04-29 |
20.98 |
24.96 |
20.72 |
21.78 |
886667手 |
200597万 |
0.94 |
4.51% |
2022-03-31 |
23.00 |
23.40 |
19.00 |
20.84 |
631063手 |
135087万 |
-1.84 |
-8.11% |
2022-02-28 |
22.57 |
23.86 |
21.62 |
22.68 |
430550手 |
99201万 |
0.34 |
1.52% |
2022-01-28 |
24.19 |
26.70 |
21.91 |
22.34 |
1095859手 |
268203万 |
-1.72 |
-7.15% |
2021-12-31 |
22.73 |
24.59 |
21.64 |
24.06 |
710147手 |
164351万 |
1.33 |
5.85% |
2021-11-30 |
22.77 |
24.85 |
22.22 |
22.73 |
821821手 |
195207万 |
-0.01 |
-0.04% |
2021-10-29 |
21.20 |
23.23 |
19.18 |
22.74 |
582704手 |
123812万 |
1.53 |
7.21% |
2021-09-30 |
22.76 |
23.65 |
20.98 |
21.21 |
586134手 |
130465万 |
-1.55 |
-6.81% |
2021-08-31 |
21.22 |
23.99 |
20.60 |
22.76 |
673764手 |
152074万 |
1.13 |
5.22% |
2021-07-30 |
25.77 |
26.70 |
21.24 |
21.63 |
534066手 |
131739万 |
-4.09 |
-15.90% |
2021-06-30 |
38.00 |
38.70 |
25.45 |
25.72 |
499461手 |
134611万 |
-12.26 |
-32.28% |
2021-05-31 |
39.28 |
40.46 |
36.41 |
37.98 |
377694手 |
144427万 |
-1.27 |
-3.24% |
2021-04-30 |
37.41 |
42.36 |
36.89 |
39.25 |
604635手 |
239251万 |
1.45 |
3.84% |
2021-03-31 |
36.70 |
39.25 |
35.21 |
37.80 |
463737手 |
170823万 |
1.40 |
3.85% |
2021-02-26 |
39.70 |
41.97 |
36.21 |
36.40 |
515126手 |
202979万 |
-3.40 |
-8.54% |
2021-01-29 |
38.70 |
43.65 |
38.16 |
39.80 |
711798手 |
288068万 |
1.07 |
2.76% |
2020-12-31 |
38.03 |
41.55 |
36.80 |
38.73 |
628197手 |
246461万 |
1.53 |
4.11% |
2020-11-30 |
37.46 |
40.22 |
36.19 |
37.20 |
640947手 |
245968万 |
0.18 |
0.49% |
2020-10-30 |
36.10 |
39.03 |
32.81 |
37.02 |
602460手 |
216725万 |
1.55 |
4.37% |
2020-09-30 |
44.65 |
45.80 |
35.15 |
35.47 |
782427手 |
310693万 |
-9.18 |
-20.56% |
2020-08-31 |
40.99 |
47.56 |
39.01 |
44.65 |
1323501手 |
575571万 |
5.04 |
12.72% |
2020-07-31 |
32.58 |
40.20 |
30.52 |
39.61 |
1950149手 |
664363万 |
7.09 |
21.80% |
2020-06-30 |
34.20 |
35.20 |
30.32 |
32.52 |
794146手 |
256508万 |
-1.43 |
-4.21% |
2020-05-29 |
29.05 |
35.55 |
28.31 |
33.95 |
956117手 |
302788万 |
4.91 |
16.91% |
2020-04-30 |
27.40 |
31.59 |
25.88 |
29.04 |
920377手 |
265434万 |
1.34 |
4.84% |
2020-03-31 |
28.75 |
31.20 |
26.06 |
27.70 |
1078738手 |
308722万 |
-1.09 |
-3.79% |
2020-02-28 |
23.95 |
29.65 |
23.95 |
28.79 |
679571手 |
184168万 |
2.18 |
8.19% |
2020-01-23 |
30.45 |
30.98 |
26.26 |
26.61 |
435731手 |
127508万 |
-3.76 |
-12.38% |
2019-12-31 |
29.90 |
30.91 |
29.15 |
30.37 |
312774手 |
93964万 |
0.59 |
1.98% |
2019-11-29 |
30.99 |
33.53 |
29.48 |
29.78 |
305170手 |
96748万 |
-1.18 |
-3.81% |
2019-10-31 |
33.58 |
33.58 |
30.70 |
30.96 |
290808手 |
92648万 |
-2.64 |
-7.86% |
2019-09-30 |
34.29 |
34.71 |
31.25 |
33.60 |
663332手 |
218395万 |
-0.56 |
-1.64% |
2019-08-30 |
31.06 |
36.46 |
29.65 |
34.16 |
471421手 |
157844万 |
3.06 |
9.84% |
2019-07-31 |
32.50 |
33.88 |
29.70 |
31.10 |
303115手 |
95523万 |
-1.23 |
-3.81% |
2019-06-28 |
29.88 |
32.90 |
29.25 |
32.33 |
265975手 |
81200万 |
2.25 |
7.48% |
2019-05-31 |
28.00 |
30.15 |
27.33 |
30.08 |
276056手 |
78999万 |
1.23 |
4.26% |
2019-04-30 |
30.08 |
31.04 |
27.58 |
28.85 |
583032手 |
170533万 |
-1.28 |
-4.25% |
2019-03-29 |
31.80 |
34.58 |
28.26 |
30.13 |
950128手 |
292615万 |
-1.58 |
-4.98% |
2019-02-28 |
27.97 |
32.25 |
27.86 |
31.71 |
470454手 |
141179万 |
3.74 |
13.37% |
2019-01-31 |
27.07 |
29.31 |
25.80 |
27.97 |
412880手 |
114528万 |
0.89 |
3.29% |
2018-12-28 |
24.88 |
27.15 |
24.50 |
27.08 |
348534手 |
89644万 |
2.58 |
10.53% |
2018-11-30 |
23.63 |
25.80 |
23.40 |
24.50 |
306577手 |
75952万 |
0.87 |
3.68% |
2018-10-31 |
24.50 |
24.80 |
19.88 |
23.63 |
357433手 |
77949万 |
-1.15 |
-4.64% |
2018-09-28 |
25.96 |
26.20 |
22.70 |
24.78 |
366253手 |
90688万 |
-1.07 |
-4.14% |
2018-08-31 |
28.14 |
28.28 |
22.91 |
25.85 |
677052手 |
170204万 |
-1.91 |
-6.88% |
2018-07-31 |
22.61 |
29.00 |
22.11 |
27.76 |
823091手 |
215573万 |
4.99 |
21.91% |
2018-06-29 |
24.94 |
25.80 |
21.00 |
22.77 |
745207手 |
173743万 |
-2.52 |
-9.96% |
2018-05-31 |
18.54 |
25.41 |
18.40 |
25.29 |
993735手 |
225880万 |
7.06 |
38.73% |
2018-04-27 |
18.36 |
19.52 |
17.85 |
18.23 |
401919手 |
75601万 |
-0.07 |
-0.38% |
2018-03-30 |
17.80 |
19.79 |
16.91 |
18.30 |
443241手 |
80666万 |
0.39 |
2.18% |
2018-02-28 |
20.35 |
22.99 |
16.80 |
17.91 |
609898手 |
120727万 |
-2.59 |
-12.63% |
2018-01-31 |
19.58 |
20.88 |
18.66 |
20.50 |
466673手 |
91800万 |
0.91 |
4.64% |
2017-12-29 |
19.75 |
19.99 |
18.41 |
19.59 |
291799手 |
56293万 |
-0.19 |
-0.96% |
2017-11-30 |
24.56 |
24.97 |
19.50 |
19.78 |
630417手 |
140752万 |
-5.05 |
-20.34% |
2017-10-31 |
22.99 |
25.60 |
22.33 |
24.83 |
440592手 |
103931万 |
2.04 |
8.95% |
2017-09-29 |
24.03 |
25.98 |
22.52 |
22.79 |
808159手 |
195870万 |
-1.19 |
-4.96% |
2017-08-31 |
21.94 |
24.89 |
21.12 |
23.98 |
890630手 |
201010万 |
1.90 |
8.61% |
2017-07-31 |
27.80 |
28.30 |
20.88 |
22.08 |
1816047手 |
452924万 |
-3.19 |
-12.62% |
2017-06-30 |
18.98 |
25.27 |
18.98 |
25.27 |
2085手 |
500万 |
5.80 |
44.01% |