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 |
40.00 |
42.87 |
28.30 |
29.10 |
219021手 |
79842万 |
-11.30 |
-27.97% |
2022-05-31 |
37.60 |
41.47 |
36.20 |
40.40 |
193689手 |
76034万 |
4.28 |
11.85% |
2022-04-29 |
40.42 |
41.14 |
31.15 |
36.12 |
223463手 |
79323万 |
-4.45 |
-10.97% |
2022-03-31 |
41.49 |
44.22 |
36.30 |
40.57 |
334377手 |
135594万 |
-0.58 |
-1.41% |
2022-02-28 |
40.26 |
42.79 |
37.20 |
41.15 |
378686手 |
151362万 |
1.95 |
4.97% |
2022-01-28 |
46.47 |
46.55 |
37.89 |
39.20 |
442356手 |
187229万 |
-7.18 |
-15.48% |
2021-12-31 |
38.75 |
46.81 |
37.46 |
46.38 |
747228手 |
311486万 |
7.57 |
19.50% |
2021-11-30 |
33.35 |
40.08 |
32.50 |
38.81 |
556512手 |
205475万 |
5.45 |
16.34% |
2021-10-29 |
33.21 |
36.22 |
30.00 |
33.36 |
652742手 |
214591万 |
0.54 |
1.65% |
2021-09-30 |
39.90 |
41.50 |
32.20 |
32.82 |
676159手 |
252405万 |
-7.18 |
-17.95% |
2021-08-31 |
30.48 |
43.00 |
30.00 |
40.00 |
1338255手 |
476025万 |
9.61 |
31.62% |
2021-07-30 |
22.17 |
31.66 |
21.40 |
30.39 |
1886328手 |
524161万 |
8.23 |
37.14% |
2021-06-30 |
24.20 |
24.39 |
20.51 |
22.16 |
616347手 |
139540万 |
-1.76 |
-7.36% |
2021-05-31 |
23.00 |
26.00 |
21.92 |
23.92 |
834839手 |
200641万 |
1.56 |
6.98% |
2021-04-30 |
20.29 |
25.40 |
20.05 |
22.36 |
1439349手 |
337791万 |
2.06 |
10.15% |
2021-03-31 |
19.19 |
21.80 |
18.74 |
20.30 |
677852手 |
137488万 |
1.25 |
6.56% |
2021-02-26 |
16.73 |
19.48 |
16.51 |
19.05 |
421968手 |
76166万 |
2.28 |
13.60% |
2021-01-29 |
18.29 |
18.64 |
16.00 |
16.77 |
663320手 |
114348万 |
-1.61 |
-8.76% |
2020-12-31 |
21.60 |
22.53 |
18.10 |
18.38 |
609183手 |
123649万 |
-2.81 |
-13.26% |
2020-11-30 |
24.38 |
24.78 |
21.08 |
21.19 |
694003手 |
158188万 |
-3.12 |
-12.83% |
2020-10-30 |
20.80 |
25.15 |
20.68 |
24.31 |
864051手 |
197320万 |
3.61 |
17.44% |
2020-09-30 |
21.62 |
22.25 |
19.91 |
20.70 |
731924手 |
154318万 |
-0.91 |
-4.21% |
2020-08-31 |
20.68 |
21.84 |
19.82 |
21.61 |
668338手 |
140119万 |
1.00 |
4.85% |
2020-07-31 |
20.59 |
23.96 |
19.25 |
20.61 |
826530手 |
179999万 |
0.12 |
0.59% |
2020-06-30 |
21.41 |
22.42 |
19.82 |
20.49 |
370124手 |
77896万 |
-0.84 |
-3.94% |
2020-05-29 |
20.60 |
28.84 |
20.50 |
21.33 |
1418897手 |
346134万 |
0.64 |
3.09% |
2020-04-30 |
21.14 |
21.63 |
19.71 |
20.69 |
270666手 |
56554万 |
-0.45 |
-2.13% |
2020-03-31 |
24.63 |
25.85 |
19.68 |
21.14 |
899055手 |
207798万 |
-3.29 |
-13.47% |
2020-02-28 |
21.74 |
25.56 |
20.55 |
24.43 |
735650手 |
170089万 |
0.28 |
1.16% |
2020-01-23 |
21.50 |
25.00 |
21.31 |
24.15 |
763372手 |
181926万 |
2.79 |
13.06% |
2019-12-31 |
21.21 |
21.86 |
20.31 |
21.36 |
406761手 |
85858万 |
0.31 |
1.47% |
2019-11-29 |
21.22 |
21.55 |
20.05 |
21.05 |
415992手 |
86876万 |
-0.26 |
-1.22% |
2019-10-31 |
24.27 |
24.99 |
21.30 |
21.31 |
568387手 |
133111万 |
-2.85 |
-11.80% |
2019-09-30 |
24.04 |
28.88 |
23.64 |
24.16 |
1306970手 |
345390万 |
0.14 |
0.58% |
2019-08-30 |
25.99 |
34.30 |
23.62 |
24.02 |
1889174手 |
522105万 |
0.39 |
1.65% |
2019-07-31 |
19.53 |
23.63 |
19.53 |
23.63 |
1630手 |
348万 |
5.97 |
44.03% |