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 |
27.10 |
27.45 |
14.72 |
15.52 |
1072912手 |
183378万 |
-11.58 |
-42.73% |
2022-05-31 |
20.83 |
27.16 |
20.75 |
27.10 |
565122手 |
133890万 |
6.50 |
31.55% |
2022-04-29 |
21.85 |
22.27 |
19.75 |
20.60 |
317422手 |
66061万 |
-1.27 |
-5.81% |
2022-03-31 |
20.33 |
22.88 |
16.25 |
21.87 |
852276手 |
169532万 |
1.64 |
8.11% |
2022-02-28 |
18.09 |
20.88 |
17.74 |
20.23 |
510909手 |
100451万 |
2.23 |
12.39% |
2022-01-28 |
15.30 |
18.41 |
14.10 |
18.00 |
552764手 |
93960万 |
2.94 |
19.52% |
2021-12-31 |
16.13 |
16.40 |
14.96 |
15.06 |
118291手 |
18337万 |
-1.06 |
-6.58% |
2021-11-30 |
14.89 |
16.60 |
14.02 |
16.12 |
315951手 |
48106万 |
1.23 |
8.26% |
2021-10-29 |
16.20 |
16.68 |
14.46 |
14.89 |
176939手 |
27657万 |
-1.26 |
-7.80% |
2021-09-30 |
14.39 |
17.33 |
14.00 |
16.15 |
327580手 |
51172万 |
1.76 |
12.23% |
2021-08-31 |
11.94 |
14.49 |
11.73 |
14.39 |
151359手 |
19748万 |
2.23 |
18.34% |
2021-07-30 |
14.39 |
15.16 |
11.55 |
12.16 |
274657手 |
36407万 |
-2.26 |
-15.67% |
2021-06-30 |
14.79 |
15.47 |
13.41 |
14.42 |
380783手 |
55194万 |
-0.37 |
-2.50% |
2021-05-31 |
13.57 |
14.88 |
12.16 |
14.79 |
395525手 |
53484万 |
1.47 |
11.04% |
2021-04-30 |
12.23 |
13.50 |
11.76 |
13.32 |
380479手 |
48769万 |
0.92 |
7.42% |
2021-03-31 |
10.14 |
13.99 |
9.89 |
12.40 |
1062027手 |
127926万 |
2.36 |
23.51% |
2021-02-26 |
9.71 |
10.92 |
9.27 |
10.04 |
318782手 |
32688万 |
-0.26 |
-2.52% |
2021-01-29 |
9.00 |
10.66 |
8.57 |
10.30 |
383215手 |
35970万 |
1.35 |
15.08% |
2020-12-31 |
8.15 |
9.15 |
8.15 |
8.95 |
244333手 |
21203万 |
0.49 |
5.79% |
2020-11-30 |
8.06 |
9.18 |
7.94 |
8.46 |
247233手 |
21064万 |
0.46 |
5.75% |
2020-10-30 |
9.15 |
9.40 |
7.96 |
8.00 |
226820手 |
20456万 |
-1.13 |
-12.38% |
2020-09-30 |
9.02 |
9.50 |
8.50 |
9.13 |
369127手 |
33239万 |
0.10 |
1.11% |
2020-08-31 |
9.26 |
9.91 |
8.69 |
9.03 |
429445手 |
39596万 |
-0.19 |
-2.06% |
2020-07-31 |
8.72 |
10.90 |
8.54 |
9.22 |
984057手 |
94250万 |
0.50 |
5.73% |
2020-06-30 |
8.65 |
9.27 |
8.48 |
8.72 |
464475手 |
41372万 |
0.06 |
0.69% |
2020-05-29 |
7.70 |
8.98 |
7.70 |
8.66 |
249806手 |
20821万 |
0.82 |
10.46% |
2020-04-30 |
8.26 |
8.82 |
7.60 |
7.84 |
303700手 |
25426万 |
-0.41 |
-4.97% |
2020-03-31 |
8.61 |
9.40 |
7.88 |
8.25 |
314558手 |
27526万 |
-0.30 |
-3.51% |
2020-02-28 |
8.46 |
9.90 |
7.61 |
8.55 |
404991手 |
36107万 |
-0.85 |
-9.04% |
2020-01-23 |
10.18 |
10.80 |
9.33 |
9.40 |
298373手 |
30434万 |
-0.74 |
-7.30% |
2019-12-31 |
9.54 |
11.11 |
9.30 |
10.14 |
386626手 |
39387万 |
0.60 |
6.29% |
2019-11-29 |
10.14 |
10.50 |
9.21 |
9.54 |
213463手 |
21217万 |
-0.60 |
-5.92% |
2019-10-31 |
10.62 |
11.80 |
10.12 |
10.14 |
372742手 |
41007万 |
-0.47 |
-4.43% |
2019-09-30 |
10.98 |
12.48 |
10.45 |
10.61 |
799030手 |
93407万 |
-0.21 |
-1.94% |
2019-08-30 |
10.98 |
11.96 |
9.91 |
10.82 |
784760手 |
85094万 |
-0.20 |
-1.81% |
2019-07-31 |
11.93 |
16.18 |
10.96 |
11.02 |
2136464手 |
277892万 |
-0.64 |
-5.49% |
2019-06-28 |
10.21 |
13.49 |
9.82 |
11.66 |
947052手 |
109109万 |
1.44 |
14.09% |
2019-05-31 |
10.40 |
10.68 |
9.36 |
10.22 |
278542手 |
27910万 |
-0.36 |
-3.40% |
2019-04-30 |
11.59 |
13.64 |
10.42 |
10.58 |
800552手 |
97584万 |
-1.01 |
-8.71% |
2019-03-29 |
10.80 |
14.30 |
10.30 |
11.59 |
1315032手 |
156866万 |
0.90 |
8.42% |
2019-02-28 |
8.65 |
11.17 |
8.65 |
10.69 |
459079手 |
46541万 |
2.06 |
23.87% |
2019-01-31 |
9.26 |
9.78 |
8.60 |
8.63 |
320130手 |
30257万 |
-0.56 |
-6.09% |
2018-12-28 |
9.66 |
11.67 |
9.17 |
9.19 |
760197手 |
78764万 |
-0.26 |
-2.75% |
2018-11-30 |
9.27 |
10.90 |
9.20 |
9.45 |
506208手 |
50214万 |
0.21 |
2.27% |
2018-10-31 |
10.45 |
12.00 |
8.43 |
9.24 |
516158手 |
52393万 |
-1.28 |
-12.17% |
2018-09-28 |
11.60 |
11.75 |
10.32 |
10.52 |
155748手 |
16987万 |
-1.17 |
-10.01% |
2018-08-31 |
13.79 |
13.85 |
11.44 |
11.69 |
206566手 |
26268万 |
-2.08 |
-15.11% |
2018-07-31 |
13.52 |
15.20 |
13.16 |
13.77 |
481224手 |
68181万 |
0.21 |
1.55% |
2018-06-29 |
15.98 |
18.30 |
13.00 |
13.56 |
534737手 |
84650万 |
-2.29 |
-14.45% |
2018-05-31 |
16.18 |
18.88 |
15.52 |
15.85 |
812563手 |
140359万 |
-0.75 |
-4.52% |
2018-04-27 |
17.48 |
18.45 |
15.66 |
16.60 |
495551手 |
84288万 |
-0.96 |
-5.47% |
2018-03-30 |
17.08 |
19.89 |
15.22 |
17.56 |
970173手 |
173933万 |
0.20 |
1.15% |
2018-02-28 |
18.55 |
18.86 |
14.31 |
17.36 |
471541手 |
77369万 |
-1.17 |
-6.31% |
2018-01-31 |
21.00 |
23.75 |
18.32 |
18.53 |
1635771手 |
348636万 |
-2.27 |
-10.91% |
2017-12-29 |
17.84 |
21.85 |
17.03 |
20.80 |
1646768手 |
329878万 |
2.75 |
15.23% |
2017-11-30 |
22.15 |
22.50 |
16.70 |
18.05 |
1158143手 |
231671万 |
-4.08 |
-18.44% |
2017-10-31 |
17.90 |
25.50 |
17.50 |
22.13 |
2048468手 |
461477万 |
4.22 |
23.56% |
2017-09-29 |
18.69 |
19.89 |
16.24 |
17.91 |
841906手 |
156431万 |
-1.02 |
-5.39% |
2017-08-31 |
14.97 |
20.60 |
14.18 |
18.93 |
1342196手 |
235943万 |
3.96 |
26.45% |
2017-07-31 |
19.08 |
21.26 |
14.61 |
14.97 |
553767手 |
98393万 |
-4.09 |
-21.46% |
2017-06-30 |
20.30 |
21.37 |
18.80 |
19.06 |
724703手 |
145870万 |
-1.57 |
-7.61% |
2017-05-31 |
23.25 |
24.50 |
18.90 |
20.63 |
1217295手 |
265652万 |
-2.87 |
-12.21% |
2017-04-28 |
26.31 |
28.25 |
21.18 |
23.50 |
976648手 |
235565万 |
-5.33 |
-18.49% |
2017-03-30 |
23.84 |
35.72 |
23.84 |
28.83 |
3214965手 |
1045457万 |
7.16 |
33.04% |
2017-02-28 |
5.18 |
21.67 |
5.18 |
21.67 |
9540手 |
1466万 |
1.58 |
43.89% |