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 |
2023-09-22 |
14.77 |
15.68 |
14.55 |
14.96 |
277801手 |
41954万 |
0.31 |
2.12% |
2023-08-31 |
15.30 |
15.36 |
14.40 |
14.65 |
304668手 |
45131万 |
-0.62 |
-4.06% |
2023-07-31 |
14.20 |
15.57 |
13.87 |
15.27 |
340090手 |
50559万 |
1.21 |
8.61% |
2023-06-30 |
14.40 |
14.44 |
12.91 |
14.06 |
133806手 |
18405万 |
-0.80 |
-5.38% |
2022-06-23 |
15.11 |
15.35 |
14.41 |
14.86 |
219308手 |
32639万 |
-0.23 |
-1.52% |
2022-05-31 |
15.79 |
16.65 |
14.76 |
15.09 |
397688手 |
62402万 |
-0.70 |
-4.43% |
2022-04-29 |
15.84 |
16.00 |
14.21 |
15.79 |
204628手 |
31245万 |
0.42 |
2.73% |
2022-03-31 |
16.84 |
17.05 |
13.88 |
15.37 |
175760手 |
27004万 |
-1.46 |
-8.68% |
2022-02-28 |
16.67 |
17.39 |
16.21 |
16.83 |
137227手 |
23152万 |
0.23 |
1.39% |
2022-01-28 |
16.83 |
18.26 |
15.98 |
16.60 |
264844手 |
45617万 |
-0.23 |
-1.37% |
2021-12-31 |
15.99 |
17.18 |
15.10 |
16.83 |
261859手 |
42232万 |
0.78 |
4.86% |
2021-11-30 |
15.31 |
16.70 |
14.88 |
16.05 |
329816手 |
51947万 |
0.79 |
5.18% |
2021-10-29 |
15.93 |
17.88 |
14.51 |
15.26 |
385344手 |
61933万 |
-0.62 |
-3.90% |
2021-09-30 |
15.85 |
17.20 |
15.12 |
15.88 |
241523手 |
39300万 |
0.13 |
0.82% |
2021-08-31 |
13.23 |
16.67 |
13.03 |
15.75 |
290643手 |
43861万 |
2.54 |
19.23% |
2021-07-30 |
14.23 |
15.60 |
13.05 |
13.21 |
238201手 |
33631万 |
-1.10 |
-7.69% |
2021-06-30 |
14.93 |
16.19 |
13.81 |
14.31 |
201833手 |
29412万 |
-0.63 |
-4.22% |
2021-05-31 |
15.70 |
16.56 |
14.70 |
14.94 |
227374手 |
34874万 |
-0.85 |
-5.38% |
2021-04-30 |
14.63 |
16.60 |
14.01 |
15.79 |
332250手 |
52182万 |
1.18 |
8.08% |
2021-03-31 |
14.03 |
15.44 |
13.65 |
14.61 |
186582手 |
27117万 |
0.58 |
4.13% |
2021-02-26 |
12.60 |
14.46 |
12.39 |
14.03 |
139860手 |
19134万 |
1.43 |
11.35% |
2021-01-29 |
13.45 |
13.45 |
12.33 |
12.60 |
170252手 |
22039万 |
-0.75 |
-5.62% |
2020-12-31 |
14.28 |
14.68 |
13.05 |
13.35 |
242698手 |
33382万 |
-0.64 |
-4.58% |
2020-11-30 |
14.03 |
14.73 |
13.31 |
13.99 |
308991手 |
43162万 |
0.11 |
0.79% |
2020-10-30 |
14.15 |
15.42 |
13.78 |
13.88 |
214372手 |
31330万 |
-0.18 |
-1.28% |
2020-09-30 |
16.69 |
16.87 |
13.76 |
14.06 |
251817手 |
38193万 |
-2.59 |
-15.56% |
2020-08-31 |
15.60 |
17.50 |
15.53 |
16.65 |
400427手 |
65799万 |
1.03 |
6.59% |
2020-07-31 |
14.43 |
17.80 |
14.20 |
15.62 |
562412手 |
91200万 |
1.19 |
8.25% |
2020-06-30 |
15.00 |
15.76 |
13.72 |
14.43 |
392532手 |
57940万 |
-0.57 |
-3.80% |
2020-05-29 |
13.35 |
15.15 |
13.31 |
15.00 |
422551手 |
60732万 |
1.52 |
11.28% |
2020-04-30 |
13.38 |
14.14 |
12.90 |
13.48 |
447406手 |
60783万 |
0.13 |
0.97% |
2020-03-31 |
14.30 |
15.44 |
12.80 |
13.35 |
513684手 |
72795万 |
-0.68 |
-4.85% |
2020-02-28 |
13.28 |
17.01 |
13.28 |
14.03 |
999695手 |
152624万 |
-0.72 |
-4.88% |
2020-01-23 |
15.41 |
15.86 |
14.59 |
14.75 |
430977手 |
66798万 |
-0.57 |
-3.72% |
2019-12-31 |
14.64 |
16.48 |
14.36 |
15.32 |
847197手 |
131606万 |
0.68 |
4.64% |
2019-11-29 |
16.24 |
16.45 |
14.50 |
14.64 |
359525手 |
55120万 |
-1.61 |
-9.91% |
2019-10-31 |
16.63 |
16.80 |
15.90 |
16.25 |
296958手 |
48413万 |
-0.43 |
-2.58% |
2019-09-30 |
17.21 |
17.50 |
15.46 |
16.68 |
392433手 |
65960万 |
-0.53 |
-3.08% |
2019-08-30 |
17.10 |
18.41 |
16.28 |
17.21 |
326274手 |
57371万 |
0.02 |
0.12% |
2019-07-31 |
18.15 |
18.75 |
17.19 |
17.19 |
210205手 |
37556万 |
-0.90 |
-4.97% |
2019-06-28 |
18.06 |
19.45 |
17.25 |
18.09 |
427357手 |
79189万 |
0.01 |
0.06% |
2019-05-31 |
18.75 |
19.05 |
17.00 |
18.08 |
392595手 |
69669万 |
-1.02 |
-5.34% |
2019-04-30 |
19.28 |
19.67 |
17.62 |
19.10 |
793758手 |
147589万 |
-0.20 |
-1.04% |
2019-03-29 |
16.12 |
20.58 |
15.82 |
19.30 |
1347308手 |
238606万 |
3.24 |
20.17% |
2019-02-28 |
15.00 |
16.57 |
14.92 |
16.06 |
563861手 |
88608万 |
1.01 |
6.71% |
2019-01-31 |
14.82 |
16.20 |
14.08 |
15.05 |
1407613手 |
216135万 |
0.12 |
0.80% |
2018-12-28 |
13.98 |
15.60 |
13.27 |
14.93 |
979792手 |
142063万 |
1.49 |
11.09% |
2018-11-30 |
13.10 |
15.36 |
12.80 |
13.44 |
1012234手 |
141052万 |
0.42 |
3.23% |
2018-10-31 |
15.95 |
15.95 |
12.09 |
13.02 |
706233手 |
93579万 |
-3.12 |
-19.33% |
2018-09-28 |
17.06 |
17.06 |
15.07 |
16.14 |
448839手 |
72142万 |
-0.88 |
-5.17% |
2018-08-31 |
21.71 |
21.88 |
16.82 |
17.02 |
658225手 |
120453万 |
-4.74 |
-21.78% |
2018-07-31 |
24.27 |
24.27 |
20.24 |
21.76 |
903372手 |
203904万 |
-2.55 |
-10.49% |
2018-06-29 |
32.92 |
33.49 |
23.01 |
24.31 |
1228101手 |
336508万 |
-8.59 |
-26.11% |
2018-05-31 |
22.84 |
32.90 |
22.62 |
32.90 |
819786手 |
222956万 |
9.93 |
43.23% |
2018-04-27 |
24.78 |
27.58 |
22.09 |
22.97 |
456142手 |
115631万 |
-1.71 |
-6.93% |
2018-03-30 |
22.90 |
26.40 |
22.51 |
24.68 |
473791手 |
115655万 |
1.48 |
6.38% |
2018-02-28 |
24.56 |
25.20 |
20.37 |
23.20 |
636003手 |
144091万 |
-1.58 |
-6.38% |
2018-01-31 |
23.12 |
26.47 |
22.23 |
24.78 |
1242698手 |
296008万 |
1.67 |
7.23% |
2017-12-29 |
25.50 |
26.08 |
20.35 |
23.11 |
1451462手 |
331014万 |
-2.84 |
-10.94% |
2017-11-30 |
19.20 |
30.66 |
19.20 |
25.95 |
846376手 |
226981万 |
7.04 |
44.00% |