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 |
10.14 |
10.63 |
9.76 |
10.22 |
197241手 |
20087万 |
0.14 |
1.39% |
2022-05-31 |
9.65 |
10.34 |
9.33 |
10.08 |
195650手 |
19494万 |
0.47 |
4.89% |
2022-04-29 |
11.83 |
12.09 |
8.99 |
9.61 |
206258手 |
21984万 |
-2.15 |
-18.28% |
2022-03-31 |
13.91 |
14.00 |
11.22 |
11.76 |
251707手 |
31194万 |
-2.12 |
-15.27% |
2022-02-28 |
12.42 |
14.45 |
12.00 |
13.88 |
294050手 |
39215万 |
1.49 |
12.03% |
2022-01-28 |
13.39 |
15.51 |
12.20 |
12.39 |
548180手 |
77511万 |
-0.95 |
-7.12% |
2021-12-31 |
12.67 |
13.89 |
12.31 |
13.34 |
375198手 |
48877万 |
0.68 |
5.37% |
2021-11-30 |
11.91 |
12.76 |
11.60 |
12.66 |
176093手 |
21558万 |
0.71 |
5.94% |
2021-10-29 |
12.42 |
13.49 |
11.80 |
11.95 |
223262手 |
28272万 |
-0.38 |
-3.08% |
2021-09-30 |
12.10 |
12.98 |
12.10 |
12.33 |
211037手 |
26457万 |
0.20 |
1.65% |
2021-08-31 |
13.51 |
14.18 |
12.10 |
12.13 |
444457手 |
59049万 |
-1.35 |
-10.02% |
2021-07-30 |
23.70 |
24.14 |
13.10 |
13.48 |
217618手 |
32898万 |
-10.12 |
-42.88% |
2021-06-30 |
23.95 |
24.49 |
22.46 |
23.60 |
129581手 |
30627万 |
-0.25 |
-1.05% |
2021-05-31 |
23.48 |
24.06 |
22.42 |
23.85 |
120160手 |
27813万 |
0.49 |
2.10% |
2021-04-30 |
26.35 |
27.66 |
23.35 |
23.36 |
209877手 |
55140万 |
-2.91 |
-11.08% |
2021-03-31 |
28.35 |
31.00 |
26.10 |
26.27 |
242668手 |
68236万 |
-2.04 |
-7.21% |
2021-02-26 |
27.78 |
30.76 |
27.52 |
28.31 |
167237手 |
48333万 |
0.39 |
1.40% |
2021-01-29 |
31.33 |
31.96 |
26.85 |
27.92 |
271125手 |
78747万 |
-3.83 |
-12.06% |
2020-12-31 |
34.12 |
36.75 |
30.60 |
31.75 |
187452手 |
63012万 |
-2.05 |
-6.07% |
2020-11-30 |
39.33 |
40.50 |
32.31 |
33.80 |
239161手 |
86621万 |
-5.53 |
-14.06% |
2020-10-30 |
35.48 |
40.90 |
35.27 |
39.33 |
216745手 |
83138万 |
4.23 |
12.05% |
2020-09-30 |
40.35 |
41.06 |
33.91 |
35.10 |
257390手 |
94690万 |
-5.08 |
-12.64% |
2020-08-31 |
41.58 |
42.50 |
36.82 |
40.18 |
366892手 |
144367万 |
-0.93 |
-2.26% |
2020-07-31 |
42.26 |
48.50 |
39.46 |
41.11 |
453546手 |
194271万 |
-1.09 |
-2.58% |
2020-06-30 |
33.93 |
44.18 |
33.93 |
42.20 |
342854手 |
131757万 |
8.47 |
25.11% |
2020-05-29 |
29.52 |
35.41 |
28.80 |
33.73 |
287963手 |
93566万 |
3.64 |
12.10% |
2020-04-30 |
23.72 |
35.80 |
23.55 |
30.09 |
591532手 |
181979万 |
6.24 |
26.16% |
2020-03-31 |
27.50 |
31.99 |
22.00 |
23.85 |
977521手 |
259021万 |
-2.34 |
-8.94% |
2020-02-28 |
21.97 |
32.00 |
20.00 |
26.19 |
1304392手 |
328171万 |
6.22 |
31.15% |
2020-01-23 |
17.41 |
20.80 |
17.40 |
19.97 |
234890手 |
44649万 |
2.60 |
14.97% |
2019-12-31 |
16.75 |
17.51 |
16.60 |
17.37 |
95630手 |
16372万 |
0.62 |
3.70% |
2019-11-29 |
17.80 |
18.67 |
16.52 |
16.75 |
95096手 |
16847万 |
-1.09 |
-6.11% |
2019-10-31 |
17.38 |
18.57 |
17.10 |
17.84 |
97190手 |
17376万 |
0.49 |
2.82% |
2019-09-30 |
17.20 |
17.97 |
17.06 |
17.35 |
153553手 |
26917万 |
0.05 |
0.29% |
2019-08-30 |
19.25 |
21.28 |
16.78 |
17.30 |
332864手 |
62228万 |
-1.95 |
-10.13% |
2019-07-31 |
17.50 |
19.47 |
17.36 |
19.25 |
166309手 |
30394万 |
1.95 |
11.27% |
2019-06-28 |
17.15 |
17.80 |
16.59 |
17.30 |
79265手 |
13638万 |
0.15 |
0.88% |
2019-05-31 |
17.01 |
17.89 |
16.22 |
17.15 |
103772手 |
17795万 |
-0.43 |
-2.45% |
2019-04-30 |
19.02 |
20.29 |
17.02 |
17.58 |
230548手 |
44637万 |
-1.41 |
-7.42% |
2019-03-29 |
19.18 |
21.19 |
18.33 |
18.99 |
358066手 |
69513万 |
-0.10 |
-0.52% |
2019-02-28 |
19.60 |
22.01 |
18.14 |
19.09 |
455978手 |
87168万 |
-0.92 |
-4.60% |
2019-01-31 |
18.86 |
21.02 |
18.41 |
20.01 |
363840手 |
71898万 |
1.13 |
5.99% |
2018-12-28 |
17.00 |
19.05 |
16.21 |
18.88 |
232655手 |
41388万 |
2.15 |
12.85% |
2018-11-30 |
15.25 |
17.00 |
14.91 |
16.73 |
197458手 |
31877万 |
1.48 |
9.71% |
2018-10-31 |
15.42 |
15.68 |
13.10 |
15.25 |
103470手 |
15264万 |
-0.26 |
-1.68% |
2018-09-28 |
15.89 |
17.48 |
15.43 |
15.51 |
132424手 |
21342万 |
-0.41 |
-2.58% |
2018-08-31 |
17.98 |
18.14 |
15.51 |
15.92 |
102464手 |
17005万 |
-2.13 |
-11.80% |
2018-07-31 |
19.66 |
21.00 |
17.91 |
18.05 |
285230手 |
56380万 |
-1.49 |
-7.62% |
2018-06-29 |
19.90 |
20.94 |
17.56 |
19.54 |
154414手 |
31036万 |
-0.50 |
-2.50% |
2018-05-31 |
21.97 |
26.65 |
19.25 |
20.04 |
570832手 |
130287万 |
-1.85 |
-8.45% |
2018-04-27 |
21.75 |
22.50 |
19.60 |
21.89 |
189884手 |
40297万 |
0.23 |
1.06% |
2018-03-30 |
20.00 |
22.88 |
19.32 |
21.66 |
205786手 |
43150万 |
1.72 |
8.63% |
2018-02-28 |
22.00 |
22.30 |
17.49 |
19.94 |
113643手 |
22645万 |
-2.47 |
-11.02% |
2018-01-31 |
23.40 |
23.90 |
21.50 |
22.41 |
232390手 |
52529万 |
-0.98 |
-4.19% |
2017-12-29 |
23.97 |
24.93 |
21.00 |
23.39 |
220522手 |
50559万 |
-0.58 |
-2.42% |
2017-11-30 |
32.60 |
33.50 |
23.37 |
23.97 |
553515手 |
166696万 |
-7.44 |
-23.69% |
2017-10-31 |
29.20 |
33.70 |
27.22 |
31.41 |
442814手 |
135369万 |
2.67 |
9.29% |
2017-09-29 |
31.61 |
31.79 |
28.03 |
28.74 |
265168手 |
79939万 |
-2.63 |
-8.38% |
2017-08-31 |
31.99 |
35.55 |
30.50 |
31.37 |
271204手 |
88802万 |
1.89 |
6.41% |
2017-05-12 |
32.99 |
33.30 |
28.06 |
29.48 |
136217手 |
42026万 |
-3.69 |
-11.12% |
2017-04-28 |
39.76 |
42.36 |
30.30 |
33.17 |
412680手 |
147576万 |
-6.59 |
-16.57% |
2017-03-31 |
30.88 |
54.65 |
30.88 |
39.76 |
1275303手 |
628092万 |
11.69 |
41.65% |
2017-02-28 |
19.17 |
28.07 |
19.17 |
28.07 |
656手 |
159万 |
5.86 |
44.03% |