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 |
25.50 |
28.53 |
24.05 |
28.53 |
174368手 |
45180万 |
3.02 |
11.84% |
2022-05-31 |
24.01 |
28.88 |
24.01 |
25.51 |
273519手 |
71319万 |
0.76 |
3.07% |
2022-04-29 |
26.04 |
27.69 |
21.45 |
24.75 |
239180手 |
58178万 |
-1.30 |
-4.99% |
2022-03-31 |
21.70 |
26.23 |
21.05 |
26.05 |
336169手 |
78317万 |
4.06 |
18.46% |
2022-02-28 |
19.58 |
22.88 |
18.67 |
21.99 |
206747手 |
43023万 |
2.93 |
15.37% |
2022-01-28 |
22.11 |
24.08 |
19.00 |
19.06 |
246148手 |
53380万 |
-3.18 |
-14.30% |
2021-12-31 |
24.03 |
27.78 |
22.21 |
22.24 |
636687手 |
159663万 |
-2.05 |
-8.44% |
2021-11-30 |
18.78 |
26.75 |
17.68 |
24.29 |
999861手 |
224778万 |
5.91 |
32.16% |
2021-10-29 |
14.98 |
19.50 |
14.98 |
18.38 |
298090手 |
52240万 |
3.40 |
22.70% |
2021-09-30 |
16.15 |
16.95 |
13.98 |
14.98 |
280011手 |
44323万 |
-0.90 |
-5.67% |
2021-08-31 |
16.53 |
17.39 |
14.47 |
15.88 |
461573手 |
73589万 |
-0.11 |
-0.69% |
2021-07-30 |
13.86 |
17.70 |
12.86 |
15.99 |
346570手 |
51271万 |
2.13 |
15.37% |
2021-06-30 |
12.48 |
14.40 |
12.42 |
13.86 |
217972手 |
29316万 |
1.36 |
10.88% |
2021-05-31 |
12.10 |
13.19 |
11.85 |
12.50 |
139265手 |
17287万 |
0.47 |
3.91% |
2021-04-30 |
12.45 |
13.13 |
11.81 |
12.03 |
232993手 |
28901万 |
-0.35 |
-2.83% |
2021-03-31 |
11.99 |
16.16 |
11.57 |
12.38 |
623412手 |
85898万 |
0.42 |
3.51% |
2021-02-26 |
11.88 |
12.10 |
10.03 |
11.96 |
91163手 |
10389万 |
0.22 |
1.87% |
2021-01-29 |
15.40 |
15.40 |
11.53 |
11.74 |
166326手 |
21284万 |
-3.22 |
-21.52% |
2020-12-31 |
17.03 |
17.93 |
14.50 |
14.96 |
191588手 |
31880万 |
-1.83 |
-10.90% |
2020-11-30 |
16.08 |
17.44 |
16.08 |
16.79 |
195627手 |
32838万 |
0.63 |
3.90% |
2020-10-30 |
16.22 |
17.48 |
16.12 |
16.16 |
128373手 |
21807万 |
0.12 |
0.75% |
2020-09-30 |
18.40 |
19.50 |
15.81 |
16.04 |
219995手 |
38708万 |
-2.36 |
-12.83% |
2020-08-31 |
19.00 |
19.00 |
16.98 |
18.40 |
221422手 |
39952万 |
-0.22 |
-1.18% |
2020-07-31 |
15.84 |
19.03 |
15.52 |
18.62 |
400629手 |
70347万 |
2.88 |
18.30% |
2020-06-30 |
15.85 |
17.79 |
15.30 |
15.74 |
292391手 |
47839万 |
0.02 |
0.13% |
2020-05-29 |
15.00 |
18.28 |
14.49 |
15.72 |
413548手 |
67596万 |
0.72 |
4.80% |
2020-04-30 |
17.23 |
17.95 |
14.40 |
15.00 |
249819手 |
41466万 |
-2.18 |
-12.69% |
2020-03-31 |
17.28 |
18.88 |
15.18 |
17.18 |
459705手 |
78852万 |
-0.07 |
-0.41% |
2020-02-28 |
14.72 |
18.17 |
13.25 |
17.25 |
277906手 |
44204万 |
0.89 |
5.44% |
2020-01-23 |
16.40 |
17.36 |
15.80 |
16.36 |
174951手 |
28958万 |
-0.02 |
-0.12% |
2019-12-31 |
15.30 |
16.75 |
14.91 |
16.38 |
133955手 |
21127万 |
1.20 |
7.91% |
2019-11-29 |
15.29 |
16.20 |
15.02 |
15.18 |
157014手 |
24489万 |
0.00 |
0.00% |
2019-10-31 |
17.52 |
20.25 |
15.14 |
15.18 |
439961手 |
77023万 |
-1.94 |
-11.33% |
2019-09-30 |
15.89 |
17.60 |
15.70 |
17.12 |
353989手 |
58957万 |
1.13 |
7.07% |
2019-08-30 |
15.11 |
16.84 |
14.61 |
15.99 |
546197手 |
86391万 |
1.00 |
6.67% |
2019-07-31 |
14.98 |
16.10 |
14.11 |
14.99 |
158558手 |
23882万 |
0.05 |
0.34% |
2019-06-28 |
15.20 |
15.55 |
13.97 |
14.94 |
140691手 |
20915万 |
-0.26 |
-1.71% |
2019-05-31 |
15.00 |
15.55 |
13.92 |
15.20 |
181930手 |
27055万 |
-0.27 |
-1.75% |
2019-04-30 |
17.26 |
20.59 |
15.09 |
15.47 |
489654手 |
88813万 |
-1.78 |
-10.32% |
2019-03-29 |
14.48 |
22.48 |
14.10 |
17.25 |
700012手 |
123643万 |
2.76 |
19.05% |
2019-02-28 |
12.15 |
14.51 |
12.14 |
14.49 |
129037手 |
17697万 |
2.36 |
19.46% |
2019-01-31 |
12.98 |
13.99 |
12.00 |
12.13 |
139020手 |
18755万 |
-0.85 |
-6.55% |
2018-12-28 |
13.72 |
14.13 |
12.71 |
12.98 |
98697手 |
13295万 |
-0.51 |
-3.78% |
2018-11-30 |
13.05 |
14.85 |
12.90 |
13.49 |
186794手 |
25926万 |
0.60 |
4.66% |
2018-10-31 |
13.73 |
13.73 |
11.40 |
12.89 |
85930手 |
10762万 |
-0.85 |
-6.19% |
2018-09-28 |
13.65 |
14.06 |
12.98 |
13.74 |
59934手 |
8167万 |
-0.18 |
-1.29% |
2018-08-31 |
15.20 |
15.35 |
13.60 |
13.92 |
135575手 |
19610万 |
-1.06 |
-7.08% |
2018-07-31 |
15.22 |
15.79 |
14.50 |
14.98 |
168733手 |
25595万 |
-0.29 |
-1.90% |
2018-06-29 |
18.25 |
20.72 |
13.83 |
15.27 |
362047手 |
64969万 |
-2.81 |
-15.54% |
2018-05-31 |
16.30 |
21.17 |
15.79 |
18.08 |
462694手 |
86782万 |
1.78 |
10.92% |
2018-04-27 |
18.33 |
18.98 |
15.70 |
16.30 |
175933手 |
30936万 |
-1.98 |
-10.83% |
2018-03-30 |
15.96 |
18.45 |
14.41 |
18.28 |
185328手 |
31685万 |
2.37 |
14.90% |
2018-02-28 |
18.39 |
18.47 |
14.17 |
15.91 |
85382手 |
13438万 |
-2.48 |
-13.49% |
2018-01-31 |
19.74 |
21.40 |
18.38 |
18.39 |
175770手 |
34824万 |
-1.35 |
-6.84% |
2017-12-29 |
20.41 |
21.29 |
18.52 |
19.74 |
124038手 |
24602万 |
-0.64 |
-3.14% |
2017-11-30 |
25.03 |
27.12 |
20.01 |
20.38 |
256708手 |
61994万 |
-4.86 |
-19.25% |
2017-10-31 |
26.11 |
27.40 |
24.15 |
25.24 |
153744手 |
40066万 |
-0.46 |
-1.79% |
2017-09-29 |
31.47 |
31.47 |
25.04 |
25.70 |
94462手 |
25797万 |
-3.71 |
-12.62% |
2017-07-06 |
28.88 |
29.60 |
28.80 |
29.41 |
25643手 |
7488万 |
0.90 |
3.16% |
2017-06-30 |
28.26 |
31.00 |
26.09 |
28.51 |
194539手 |
56159万 |
0.05 |
0.18% |
2017-05-31 |
34.00 |
35.60 |
26.50 |
28.46 |
162358手 |
51999万 |
-5.78 |
-16.88% |
2017-04-28 |
39.75 |
42.66 |
32.51 |
34.24 |
200817手 |
75496万 |
-5.53 |
-13.90% |
2017-03-31 |
41.75 |
51.47 |
39.51 |
39.77 |
766798手 |
356343万 |
-2.04 |
-4.88% |
2017-02-28 |
38.28 |
45.20 |
37.30 |
41.81 |
336751手 |
139283万 |
3.79 |
9.97% |
2017-01-26 |
48.20 |
50.67 |
34.60 |
38.02 |
251627手 |
105835万 |
-9.65 |
-20.24% |
2016-12-30 |
54.79 |
56.19 |
46.52 |
47.67 |
462789手 |
236860万 |
-6.88 |
-12.61% |
2016-11-30 |
59.50 |
67.98 |
53.30 |
54.55 |
1135252手 |
696186万 |
-5.27 |
-8.81% |
2016-10-31 |
45.36 |
73.63 |
45.11 |
59.82 |
1665959手 |
916867万 |
14.85 |
33.02% |
2016-09-30 |
13.42 |
56.09 |
13.42 |
44.97 |
318915手 |
148979万 |
32.77 |
268.61% |
2016-08-31 |
10.16 |
12.20 |
10.16 |
12.20 |
78手 |
9万 |
3.73 |
44.04% |