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 |
12.50 |
15.82 |
12.41 |
15.00 |
376776手 |
52697万 |
2.56 |
20.58% |
2022-05-31 |
11.06 |
13.14 |
11.06 |
12.44 |
369295手 |
45053万 |
0.94 |
8.17% |
2022-04-29 |
12.32 |
12.50 |
10.05 |
11.50 |
291852手 |
33238万 |
-0.82 |
-6.66% |
2022-03-31 |
15.40 |
15.74 |
12.11 |
12.32 |
371316手 |
50317万 |
-3.03 |
-19.74% |
2022-02-28 |
16.71 |
16.75 |
14.70 |
15.35 |
225763手 |
35379万 |
-1.09 |
-6.63% |
2022-01-28 |
17.20 |
18.75 |
15.18 |
16.44 |
549386手 |
95045万 |
-0.72 |
-4.20% |
2021-12-31 |
17.10 |
18.30 |
15.72 |
17.16 |
700439手 |
120859万 |
0.01 |
0.06% |
2021-11-30 |
15.73 |
17.58 |
14.52 |
17.15 |
549449手 |
90224万 |
1.37 |
8.68% |
2021-10-29 |
15.65 |
17.55 |
15.36 |
15.78 |
337902手 |
55371万 |
0.32 |
2.07% |
2021-09-30 |
17.85 |
19.50 |
15.28 |
15.46 |
643708手 |
116335万 |
-2.32 |
-13.05% |
2021-08-31 |
16.50 |
18.69 |
15.84 |
17.78 |
826691手 |
143400万 |
1.69 |
10.50% |
2021-07-30 |
15.40 |
18.07 |
14.38 |
16.09 |
1109147手 |
182156万 |
0.34 |
2.16% |
2021-06-30 |
13.29 |
16.69 |
12.83 |
15.75 |
1553425手 |
231227万 |
2.47 |
18.60% |
2021-05-31 |
11.91 |
13.34 |
11.50 |
13.28 |
336701手 |
43143万 |
1.27 |
10.57% |
2021-04-30 |
12.34 |
13.11 |
11.70 |
12.01 |
274094手 |
33558万 |
-0.32 |
-2.60% |
2021-03-31 |
13.92 |
14.32 |
12.12 |
12.33 |
530536手 |
70177万 |
-1.57 |
-11.29% |
2021-02-26 |
13.04 |
14.60 |
12.31 |
13.90 |
575540手 |
77566万 |
0.89 |
6.84% |
2021-01-29 |
10.61 |
13.88 |
10.55 |
13.01 |
828870手 |
103401万 |
2.39 |
22.50% |
2020-12-31 |
12.55 |
12.67 |
10.28 |
10.62 |
407496手 |
45965万 |
-1.50 |
-12.38% |
2020-11-30 |
12.27 |
12.95 |
11.61 |
12.12 |
442886手 |
54739万 |
-0.18 |
-1.46% |
2020-10-30 |
13.15 |
14.41 |
12.28 |
12.30 |
437624手 |
59238万 |
-0.73 |
-5.60% |
2020-09-30 |
14.31 |
14.70 |
12.68 |
13.03 |
708513手 |
95561万 |
-1.34 |
-9.32% |
2020-08-31 |
10.92 |
14.97 |
10.79 |
14.37 |
1671394手 |
217799万 |
3.46 |
31.71% |
2020-07-31 |
10.63 |
11.97 |
10.07 |
10.91 |
978281手 |
107828万 |
0.19 |
1.77% |
2020-06-30 |
10.00 |
11.06 |
9.86 |
10.72 |
689594手 |
72417万 |
0.71 |
7.09% |
2020-05-29 |
8.87 |
10.45 |
8.86 |
10.01 |
651868手 |
63257万 |
1.07 |
11.97% |
2020-04-30 |
8.86 |
9.33 |
8.35 |
8.94 |
464864手 |
41770万 |
0.08 |
0.90% |
2020-03-31 |
10.11 |
12.39 |
8.69 |
8.86 |
1964560手 |
205455万 |
-1.59 |
-15.21% |
2020-02-28 |
8.88 |
11.90 |
8.50 |
10.45 |
920582手 |
93484万 |
0.58 |
5.88% |
2020-01-23 |
10.38 |
10.68 |
9.82 |
9.87 |
485261手 |
50132万 |
-0.44 |
-4.27% |
2019-12-31 |
9.25 |
10.45 |
9.21 |
10.31 |
682493手 |
67520万 |
1.04 |
11.22% |
2019-11-29 |
9.13 |
11.00 |
9.07 |
9.27 |
1184119手 |
119799万 |
0.12 |
1.31% |
2019-10-31 |
8.89 |
9.25 |
8.63 |
9.15 |
178314手 |
16001万 |
0.27 |
3.04% |
2019-09-30 |
8.70 |
9.55 |
8.66 |
8.88 |
339775手 |
31131万 |
0.16 |
1.83% |
2019-08-30 |
9.17 |
9.21 |
8.32 |
8.72 |
233125手 |
20326万 |
-0.46 |
-5.01% |
2019-07-31 |
9.09 |
9.44 |
8.82 |
9.18 |
309046手 |
28216万 |
0.24 |
2.69% |
2019-06-28 |
9.26 |
9.40 |
8.89 |
8.94 |
266129手 |
24327万 |
-0.32 |
-3.46% |
2019-05-31 |
14.09 |
14.09 |
9.11 |
9.26 |
434799手 |
50843万 |
-5.03 |
-35.20% |
2019-04-30 |
15.66 |
15.88 |
13.92 |
14.29 |
711241手 |
106324万 |
-1.37 |
-8.75% |
2019-03-29 |
13.17 |
16.30 |
13.04 |
15.66 |
945068手 |
138752万 |
2.48 |
18.82% |
2019-02-28 |
12.13 |
13.49 |
12.03 |
13.18 |
356407手 |
46081万 |
1.18 |
9.83% |
2019-01-31 |
12.20 |
12.78 |
11.75 |
12.00 |
321286手 |
39389万 |
0.15 |
1.27% |
2018-12-28 |
11.61 |
12.40 |
11.20 |
11.85 |
224702手 |
26611万 |
0.35 |
3.04% |
2018-11-30 |
11.78 |
12.58 |
11.11 |
11.50 |
428473手 |
50911万 |
-0.40 |
-3.36% |
2018-10-31 |
10.30 |
12.25 |
10.01 |
11.90 |
430111手 |
48208万 |
1.52 |
14.64% |
2018-09-28 |
10.08 |
10.68 |
9.98 |
10.38 |
133803手 |
13871万 |
0.29 |
2.87% |
2018-08-31 |
10.68 |
10.68 |
9.60 |
10.09 |
144372手 |
14426万 |
-0.53 |
-4.99% |
2018-07-31 |
10.20 |
11.27 |
9.70 |
10.62 |
364603手 |
38482万 |
0.34 |
3.31% |
2018-06-29 |
10.97 |
12.30 |
9.22 |
10.28 |
383130手 |
40997万 |
-0.80 |
-7.22% |
2018-05-31 |
11.01 |
12.12 |
10.62 |
11.08 |
475122手 |
54929万 |
0.07 |
0.64% |
2018-04-27 |
12.15 |
12.94 |
10.90 |
11.01 |
416213手 |
49593万 |
-1.14 |
-9.38% |
2018-03-30 |
12.33 |
13.12 |
10.86 |
12.15 |
539145手 |
66528万 |
-0.29 |
-2.33% |
2018-02-28 |
13.76 |
13.83 |
11.65 |
12.44 |
223066手 |
27664万 |
-1.34 |
-9.72% |
2018-01-31 |
14.40 |
15.48 |
13.25 |
13.78 |
578344手 |
82323万 |
-0.68 |
-4.70% |
2017-12-29 |
14.78 |
14.99 |
13.21 |
14.46 |
381072手 |
53674万 |
-0.33 |
-2.23% |
2017-11-30 |
16.71 |
17.48 |
14.27 |
14.79 |
640509手 |
102409万 |
-1.97 |
-11.75% |
2017-10-31 |
33.81 |
35.44 |
16.45 |
16.76 |
583568手 |
147023万 |
-16.46 |
-49.55% |
2017-09-29 |
34.77 |
36.36 |
32.19 |
33.22 |
727943手 |
251753万 |
-2.07 |
-5.87% |
2017-08-31 |
29.28 |
36.50 |
28.26 |
35.29 |
671240手 |
213071万 |
6.01 |
20.53% |
2017-07-31 |
33.48 |
34.96 |
27.80 |
29.28 |
601069手 |
189507万 |
-4.11 |
-12.31% |
2017-06-30 |
31.39 |
34.44 |
30.07 |
33.39 |
692511手 |
224195万 |
1.87 |
5.93% |
2017-05-31 |
37.60 |
37.80 |
29.83 |
31.52 |
693328手 |
235229万 |
-6.24 |
-16.52% |
2017-04-28 |
32.46 |
47.53 |
32.46 |
37.76 |
1134225手 |
462576万 |
8.25 |
27.96% |
2017-03-31 |
26.83 |
29.51 |
26.83 |
29.51 |
391手 |
107万 |
8.20 |
44.02% |