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 |
11.86 |
12.98 |
11.23 |
12.27 |
731525手 |
87591万 |
0.32 |
2.68% |
2022-05-31 |
9.25 |
13.09 |
8.86 |
11.95 |
1528312手 |
177601万 |
2.78 |
30.32% |
2022-04-29 |
11.23 |
12.10 |
8.28 |
9.17 |
719233手 |
76673万 |
-2.06 |
-18.34% |
2022-03-31 |
12.31 |
14.63 |
10.90 |
11.23 |
1289661手 |
167375万 |
-1.02 |
-8.33% |
2022-02-28 |
13.11 |
13.88 |
11.72 |
12.25 |
447763手 |
56069万 |
-0.75 |
-5.77% |
2022-01-28 |
14.65 |
16.67 |
12.50 |
13.00 |
1744742手 |
249058万 |
-1.30 |
-9.09% |
2021-12-31 |
10.25 |
14.30 |
10.19 |
14.30 |
1723011手 |
204344万 |
4.06 |
39.65% |
2021-11-30 |
9.52 |
10.29 |
9.35 |
10.24 |
118968手 |
11766万 |
0.76 |
8.02% |
2021-10-29 |
10.09 |
10.25 |
9.22 |
9.48 |
89760手 |
8931万 |
-0.60 |
-5.95% |
2021-09-30 |
10.32 |
10.78 |
9.81 |
10.08 |
210240手 |
21997万 |
-0.24 |
-2.33% |
2021-08-31 |
9.89 |
10.67 |
9.86 |
10.32 |
180674手 |
18699万 |
0.53 |
5.41% |
2021-07-30 |
11.00 |
11.22 |
9.60 |
9.79 |
224494手 |
23738万 |
-1.91 |
-16.32% |
2021-06-30 |
11.12 |
11.70 |
10.54 |
11.70 |
185260手 |
20220万 |
0.61 |
5.50% |
2021-05-31 |
11.68 |
11.70 |
10.77 |
11.09 |
191596手 |
21317万 |
-0.55 |
-4.72% |
2021-04-30 |
11.43 |
11.74 |
11.02 |
11.64 |
226545手 |
25930万 |
0.20 |
1.75% |
2021-03-31 |
11.17 |
12.40 |
10.70 |
11.44 |
414531手 |
48356万 |
0.32 |
2.88% |
2021-02-26 |
11.15 |
11.67 |
10.50 |
11.12 |
191119手 |
21139万 |
-0.16 |
-1.42% |
2021-01-29 |
11.34 |
12.64 |
10.17 |
11.28 |
586049手 |
67624万 |
-0.13 |
-1.14% |
2020-12-31 |
13.36 |
13.48 |
11.10 |
11.41 |
402839手 |
49457万 |
-1.86 |
-14.02% |
2020-11-30 |
14.08 |
15.42 |
13.21 |
13.27 |
675479手 |
96945万 |
-0.96 |
-6.75% |
2020-10-30 |
16.13 |
18.82 |
14.10 |
14.23 |
830311手 |
138775万 |
-1.74 |
-10.89% |
2020-09-30 |
13.70 |
16.47 |
12.77 |
15.97 |
1280525手 |
187465万 |
2.32 |
17.00% |
2020-08-31 |
13.74 |
16.68 |
13.30 |
13.65 |
1165577手 |
172247万 |
-0.10 |
-0.73% |
2020-07-31 |
11.63 |
14.04 |
11.60 |
13.75 |
900409手 |
116449万 |
2.18 |
18.84% |
2020-06-30 |
11.73 |
12.20 |
11.21 |
11.57 |
413752手 |
48829万 |
-0.14 |
-1.20% |
2020-05-29 |
11.23 |
12.18 |
11.11 |
11.71 |
313482手 |
36634万 |
0.49 |
4.37% |
2020-04-30 |
11.14 |
12.90 |
10.60 |
11.22 |
596271手 |
70864万 |
-0.13 |
-1.15% |
2020-03-31 |
14.22 |
18.36 |
11.31 |
11.35 |
1823111手 |
265110万 |
-2.47 |
-17.87% |
2020-02-28 |
11.61 |
16.00 |
10.00 |
13.82 |
2319371手 |
316600万 |
2.71 |
24.39% |
2020-01-23 |
11.28 |
12.57 |
10.73 |
11.11 |
442850手 |
51159万 |
-0.07 |
-0.63% |
2019-12-31 |
11.03 |
11.98 |
10.50 |
11.18 |
528876手 |
58782万 |
0.07 |
0.63% |
2019-11-29 |
10.16 |
11.49 |
9.70 |
11.11 |
491842手 |
52278万 |
0.99 |
9.78% |
2019-10-31 |
9.80 |
10.26 |
9.57 |
10.12 |
161351手 |
16092万 |
0.35 |
3.58% |
2019-09-30 |
9.74 |
10.41 |
9.56 |
9.77 |
188053手 |
18924万 |
0.03 |
0.31% |
2019-08-30 |
9.93 |
9.98 |
8.96 |
9.74 |
188139手 |
18004万 |
-0.15 |
-1.52% |
2019-07-31 |
10.28 |
10.94 |
9.77 |
9.89 |
248119手 |
25786万 |
-0.30 |
-2.94% |
2019-06-28 |
10.21 |
11.14 |
9.63 |
10.19 |
214106手 |
21936万 |
0.07 |
0.69% |
2019-05-31 |
10.80 |
10.80 |
9.98 |
10.12 |
175084手 |
18098万 |
-0.78 |
-7.16% |
2019-04-30 |
11.66 |
12.77 |
10.56 |
10.90 |
494536手 |
59583万 |
-0.71 |
-6.12% |
2019-03-29 |
11.22 |
12.66 |
10.95 |
11.61 |
732038手 |
87273万 |
0.51 |
4.59% |
2019-02-28 |
9.89 |
11.27 |
9.87 |
11.10 |
173740手 |
18688万 |
1.35 |
13.85% |
2019-01-31 |
10.23 |
11.50 |
9.63 |
9.75 |
175937手 |
18751万 |
-0.38 |
-3.75% |
2018-12-28 |
10.90 |
11.16 |
10.09 |
10.13 |
96287手 |
10308万 |
-0.64 |
-5.94% |
2018-11-30 |
11.19 |
11.88 |
10.60 |
10.77 |
373211手 |
42419万 |
-0.43 |
-3.84% |
2018-10-31 |
10.71 |
12.00 |
10.19 |
11.20 |
472886手 |
53543万 |
0.03 |
0.27% |
2018-09-28 |
10.60 |
11.42 |
10.21 |
11.17 |
147116手 |
15919万 |
0.56 |
5.28% |
2018-08-31 |
11.25 |
11.66 |
10.11 |
10.61 |
207134手 |
22558万 |
-0.55 |
-4.93% |
2018-07-31 |
11.23 |
11.95 |
10.30 |
11.16 |
151810手 |
16909万 |
0.00 |
0.00% |
2018-06-29 |
13.21 |
13.35 |
10.45 |
11.16 |
122069手 |
14676万 |
-2.01 |
-15.26% |
2018-05-31 |
13.20 |
14.89 |
12.90 |
13.17 |
268959手 |
37649万 |
-0.02 |
-0.15% |
2018-04-27 |
14.24 |
14.46 |
13.06 |
13.19 |
166477手 |
22791万 |
-1.08 |
-7.57% |
2018-03-30 |
14.53 |
15.16 |
12.70 |
14.27 |
224467手 |
32068万 |
-0.29 |
-1.99% |
2018-02-28 |
16.13 |
16.30 |
13.17 |
14.56 |
133278手 |
18992万 |
-1.57 |
-9.73% |
2018-01-31 |
15.93 |
16.88 |
15.26 |
16.13 |
214389手 |
34156万 |
0.27 |
1.70% |
2017-12-29 |
16.07 |
16.55 |
15.01 |
15.86 |
165648手 |
26441万 |
-0.22 |
-1.37% |
2017-11-30 |
18.38 |
18.44 |
15.68 |
16.08 |
223018手 |
38113万 |
-2.26 |
-12.32% |
2017-10-31 |
18.28 |
19.99 |
17.77 |
18.34 |
381341手 |
70967万 |
0.28 |
1.55% |
2017-09-29 |
18.80 |
19.18 |
17.52 |
18.06 |
381672手 |
70953万 |
-0.73 |
-3.88% |
2017-08-31 |
17.44 |
19.35 |
16.91 |
18.79 |
470560手 |
85014万 |
1.35 |
7.74% |
2017-07-31 |
20.00 |
20.89 |
16.56 |
17.44 |
574771手 |
109172万 |
-2.59 |
-12.93% |
2017-06-30 |
18.55 |
20.60 |
17.11 |
20.03 |
540134手 |
103536万 |
1.48 |
7.98% |
2017-05-31 |
21.98 |
22.35 |
17.91 |
18.55 |
437610手 |
89739万 |
-3.43 |
-15.61% |
2017-04-28 |
24.81 |
25.47 |
20.40 |
21.98 |
626766手 |
149944万 |
-2.83 |
-11.41% |
2017-03-31 |
27.40 |
35.02 |
24.55 |
24.81 |
3071711手 |
911419万 |
-2.61 |
-9.52% |
2017-02-28 |
25.61 |
28.20 |
25.45 |
27.42 |
786063手 |
211490万 |
1.52 |
5.87% |
2017-01-26 |
23.36 |
26.87 |
23.31 |
25.90 |
729876手 |
184630万 |
2.59 |
11.11% |
2016-12-30 |
26.70 |
26.85 |
21.97 |
23.31 |
413467手 |
98976万 |
-3.36 |
-12.60% |
2016-11-30 |
24.95 |
28.48 |
24.81 |
26.67 |
1177549手 |
318748万 |
1.59 |
6.34% |
2016-10-31 |
24.25 |
27.20 |
24.13 |
25.08 |
613294手 |
156311万 |
0.99 |
4.11% |
2016-09-30 |
23.55 |
27.80 |
22.66 |
24.09 |
1213998手 |
305937万 |
0.57 |
2.42% |
2016-08-31 |
20.93 |
24.98 |
20.28 |
23.52 |
546086手 |
125984万 |
2.61 |
12.48% |
2016-07-29 |
22.92 |
23.64 |
20.61 |
20.91 |
470970手 |
107062万 |
-2.03 |
-8.85% |
2016-06-30 |
21.16 |
23.08 |
20.05 |
22.94 |
454676手 |
99063万 |
1.79 |
8.46% |
2016-05-31 |
23.80 |
24.82 |
18.92 |
21.15 |
411737手 |
89748万 |
-2.74 |
-11.47% |
2016-04-29 |
22.88 |
25.35 |
20.71 |
23.89 |
717644手 |
168474万 |
1.54 |
6.89% |
2016-03-31 |
19.40 |
23.40 |
19.01 |
22.35 |
429487手 |
91050万 |
3.09 |
16.04% |
2016-02-29 |
18.80 |
24.46 |
18.01 |
19.26 |
480885手 |
107264万 |
0.54 |
2.88% |
2016-01-29 |
29.28 |
29.38 |
17.90 |
18.72 |
396896手 |
86406万 |
-10.51 |
-35.96% |
2015-12-31 |
29.59 |
32.98 |
27.60 |
29.23 |
1061184手 |
324113万 |
-0.57 |
-1.91% |
2015-11-30 |
25.50 |
36.98 |
25.50 |
29.80 |
1739642手 |
534153万 |
3.55 |
13.52% |
2015-10-30 |
22.04 |
28.22 |
21.65 |
26.25 |
1329957手 |
334417万 |
5.05 |
23.82% |
2015-09-30 |
20.86 |
22.86 |
17.13 |
21.20 |
1240118手 |
254073万 |
0.10 |
0.47% |
2015-08-31 |
27.95 |
35.00 |
18.31 |
21.10 |
2405962手 |
688467万 |
-6.87 |
-24.56% |
2015-07-31 |
25.00 |
29.10 |
16.15 |
27.97 |
1855915手 |
453268万 |
2.02 |
7.78% |
2015-06-30 |
20.13 |
52.22 |
20.13 |
25.95 |
1159972手 |
447326万 |
7.65 |
41.80% |
2015-05-29 |
7.76 |
18.30 |
7.76 |
18.30 |
1150手 |
162万 |
2.37 |
43.97% |