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 |
16.70 |
16.84 |
14.15 |
14.71 |
477449手 |
73113万 |
-2.28 |
-13.42% |
2022-05-31 |
12.41 |
18.54 |
12.40 |
16.99 |
1056187手 |
172526万 |
4.57 |
36.80% |
2022-04-29 |
13.35 |
15.61 |
11.00 |
12.42 |
268130手 |
37787万 |
-0.85 |
-6.41% |
2022-03-31 |
15.11 |
15.15 |
12.71 |
13.27 |
126413手 |
17401万 |
-1.65 |
-11.06% |
2022-02-28 |
15.25 |
15.38 |
14.50 |
14.92 |
86869手 |
13028万 |
-0.01 |
-0.07% |
2022-01-28 |
15.86 |
16.72 |
13.99 |
14.93 |
159819手 |
25115万 |
-0.74 |
-4.72% |
2021-12-31 |
16.85 |
17.40 |
14.95 |
15.67 |
202753手 |
32960万 |
-1.14 |
-6.78% |
2021-11-30 |
15.95 |
17.45 |
15.70 |
16.81 |
301785手 |
49984万 |
0.99 |
6.26% |
2021-10-29 |
20.11 |
23.80 |
15.59 |
15.82 |
725214手 |
143375万 |
-4.37 |
-21.64% |
2021-09-30 |
15.41 |
20.93 |
14.95 |
20.19 |
1188439手 |
219321万 |
4.75 |
30.76% |
2021-08-31 |
14.79 |
16.48 |
14.57 |
15.44 |
443500手 |
69842万 |
0.65 |
4.39% |
2021-07-30 |
15.11 |
17.86 |
14.30 |
14.79 |
586572手 |
92867万 |
-0.21 |
-1.40% |
2021-06-30 |
15.50 |
16.38 |
14.00 |
15.00 |
468016手 |
71721万 |
-0.56 |
-3.60% |
2021-05-31 |
14.14 |
16.33 |
13.34 |
15.56 |
499729手 |
74116万 |
1.44 |
10.20% |
2021-04-30 |
12.37 |
14.68 |
12.05 |
14.12 |
279917手 |
38134万 |
1.84 |
14.98% |
2021-03-31 |
12.41 |
14.42 |
12.02 |
12.28 |
313979手 |
41585万 |
-0.27 |
-2.15% |
2021-02-26 |
10.31 |
12.90 |
9.64 |
12.55 |
209612手 |
24234万 |
2.22 |
21.49% |
2021-01-29 |
11.18 |
11.67 |
9.55 |
10.33 |
183043手 |
19208万 |
-0.79 |
-7.10% |
2020-12-31 |
13.14 |
13.26 |
10.67 |
11.12 |
314355手 |
38553万 |
-4.07 |
-26.79% |
2020-11-26 |
12.00 |
15.44 |
11.90 |
15.19 |
422523手 |
57874万 |
3.13 |
25.95% |
2020-10-30 |
11.80 |
12.96 |
11.80 |
12.06 |
180502手 |
22354万 |
0.39 |
3.34% |
2020-09-30 |
13.85 |
14.28 |
11.38 |
11.67 |
355121手 |
46207万 |
-1.65 |
-12.39% |
2020-08-31 |
12.41 |
13.72 |
12.20 |
13.32 |
448538手 |
58343万 |
0.91 |
7.33% |
2020-07-31 |
12.01 |
13.48 |
11.61 |
12.41 |
512092手 |
64103万 |
0.41 |
3.42% |
2020-06-30 |
11.25 |
12.38 |
10.85 |
12.00 |
312746手 |
36144万 |
0.77 |
6.86% |
2020-05-29 |
10.22 |
11.45 |
10.15 |
11.23 |
201005手 |
21739万 |
0.90 |
8.71% |
2020-04-30 |
10.38 |
11.65 |
9.56 |
10.33 |
211175手 |
22459万 |
-0.05 |
-0.48% |
2020-03-31 |
11.28 |
13.10 |
10.19 |
10.38 |
431884手 |
50753万 |
-0.71 |
-6.40% |
2020-02-28 |
10.23 |
13.13 |
9.24 |
11.09 |
529886手 |
63019万 |
-0.28 |
-2.46% |
2020-01-23 |
11.57 |
14.00 |
10.78 |
11.37 |
457713手 |
57868万 |
-0.20 |
-1.73% |
2019-12-31 |
10.55 |
11.65 |
10.55 |
11.57 |
182876手 |
20584万 |
0.90 |
8.44% |
2019-11-29 |
11.16 |
11.38 |
10.57 |
10.67 |
167040手 |
18466万 |
-0.36 |
-3.26% |
2019-10-31 |
14.00 |
15.20 |
10.97 |
11.03 |
439289手 |
57939万 |
-3.55 |
-24.35% |
2019-09-30 |
11.62 |
14.88 |
11.51 |
14.58 |
517200手 |
66078万 |
3.08 |
26.78% |
2019-08-30 |
12.90 |
13.00 |
10.60 |
11.50 |
292933手 |
34293万 |
-1.42 |
-10.99% |
2019-07-31 |
14.39 |
14.68 |
12.37 |
12.92 |
214092手 |
28909万 |
-1.36 |
-9.52% |
2019-06-28 |
20.54 |
21.38 |
14.00 |
14.28 |
189756手 |
34630万 |
-6.33 |
-30.71% |
2019-05-31 |
20.58 |
25.68 |
19.51 |
20.61 |
441344手 |
100918万 |
-1.01 |
-4.67% |
2019-04-30 |
22.62 |
23.21 |
20.43 |
21.62 |
240928手 |
53602万 |
-1.19 |
-5.22% |
2019-03-29 |
20.25 |
23.47 |
19.42 |
22.81 |
433902手 |
93212万 |
2.64 |
13.09% |
2019-02-28 |
18.25 |
20.20 |
18.25 |
20.17 |
170363手 |
32888万 |
1.72 |
9.32% |
2019-01-31 |
17.76 |
19.46 |
17.55 |
18.45 |
129692手 |
24251万 |
0.72 |
4.06% |
2018-12-28 |
18.60 |
18.88 |
17.70 |
17.73 |
76303手 |
13896万 |
-0.47 |
-2.58% |
2018-11-30 |
17.40 |
21.98 |
17.21 |
18.20 |
295045手 |
55321万 |
0.90 |
5.20% |
2018-10-31 |
19.65 |
22.10 |
16.01 |
17.30 |
329597手 |
62264万 |
-2.91 |
-14.40% |
2018-09-28 |
20.04 |
21.10 |
19.88 |
20.21 |
70156手 |
14228万 |
0.02 |
0.10% |
2018-08-31 |
20.30 |
20.70 |
19.40 |
20.19 |
96636手 |
19481万 |
-0.26 |
-1.27% |
2018-07-31 |
20.77 |
21.98 |
19.76 |
20.45 |
121964手 |
25090万 |
-0.32 |
-1.54% |
2018-06-29 |
24.01 |
26.20 |
19.22 |
20.77 |
241128手 |
55708万 |
-3.30 |
-13.71% |
2018-05-31 |
21.90 |
25.45 |
21.23 |
24.07 |
366094手 |
88085万 |
2.19 |
10.01% |
2018-04-27 |
22.68 |
24.38 |
21.03 |
21.88 |
189754手 |
43440万 |
-0.98 |
-4.29% |
2018-03-30 |
20.41 |
26.30 |
19.30 |
22.86 |
278510手 |
63241万 |
2.33 |
11.35% |
2018-02-28 |
23.62 |
23.88 |
18.23 |
20.53 |
97548手 |
19710万 |
-3.08 |
-13.04% |
2018-01-31 |
24.90 |
27.09 |
23.18 |
23.61 |
244190手 |
61687万 |
-1.31 |
-5.26% |
2017-12-29 |
25.50 |
26.80 |
23.06 |
24.92 |
174539手 |
43722万 |
-0.41 |
-1.62% |
2017-11-30 |
32.10 |
35.00 |
24.45 |
25.33 |
358899手 |
111529万 |
-7.07 |
-21.82% |
2017-10-31 |
32.00 |
36.60 |
30.48 |
32.40 |
458859手 |
155410万 |
0.86 |
2.73% |
2017-09-29 |
31.55 |
33.90 |
29.70 |
31.54 |
290544手 |
93371万 |
0.08 |
0.25% |
2017-08-31 |
30.58 |
31.99 |
28.93 |
31.46 |
251861手 |
76918万 |
0.90 |
2.94% |
2017-07-31 |
34.12 |
35.70 |
28.43 |
30.56 |
264569手 |
85580万 |
-3.40 |
-10.01% |
2017-06-30 |
34.01 |
37.90 |
30.14 |
33.96 |
407694手 |
140309万 |
-0.91 |
-2.61% |
2017-05-31 |
39.25 |
43.30 |
34.01 |
34.87 |
457451手 |
178183万 |
-4.32 |
-11.02% |
2017-04-28 |
50.53 |
52.01 |
36.53 |
39.19 |
357466手 |
155201万 |
-11.34 |
-22.44% |
2017-03-31 |
50.24 |
63.98 |
49.60 |
50.53 |
1431532手 |
832792万 |
0.31 |
0.62% |
2017-02-28 |
48.47 |
59.53 |
47.55 |
50.22 |
701838手 |
371133万 |
1.80 |
3.72% |
2017-01-26 |
80.78 |
88.53 |
46.86 |
48.42 |
1213218手 |
761613万 |
-32.06 |
-39.84% |
2016-12-30 |
60.86 |
80.48 |
54.50 |
80.48 |
1205317手 |
767516万 |
18.90 |
30.69% |
2016-11-30 |
51.82 |
63.59 |
51.63 |
61.58 |
1139909手 |
663414万 |
9.73 |
18.77% |
2016-10-31 |
46.19 |
57.88 |
45.78 |
51.85 |
740641手 |
381325万 |
6.10 |
13.33% |
2016-09-30 |
37.65 |
58.99 |
37.65 |
45.75 |
1198888手 |
614428万 |
11.52 |
33.66% |
2016-08-31 |
9.91 |
34.23 |
9.91 |
34.23 |
2478手 |
666万 |
3.03 |
44.04% |