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 |
13.37 |
14.18 |
9.15 |
10.48 |
792419手 |
84815万 |
-2.75 |
-20.79% |
2022-05-31 |
12.75 |
14.41 |
12.00 |
13.23 |
547672手 |
72273万 |
0.39 |
3.04% |
2022-04-29 |
16.60 |
18.17 |
11.45 |
12.84 |
727885手 |
110210万 |
-4.23 |
-24.78% |
2022-03-31 |
17.51 |
17.98 |
13.75 |
17.07 |
1053912手 |
170196万 |
-0.48 |
-2.73% |
2022-02-28 |
20.70 |
21.60 |
17.21 |
17.55 |
548184手 |
104076万 |
-5.45 |
-23.70% |
2022-01-28 |
25.70 |
27.36 |
22.83 |
23.00 |
859993手 |
215950万 |
-2.73 |
-10.61% |
2021-12-31 |
24.76 |
28.86 |
23.40 |
25.73 |
984379手 |
261872万 |
1.00 |
4.04% |
2021-11-30 |
23.30 |
28.49 |
22.33 |
24.73 |
647385手 |
162538万 |
1.53 |
6.59% |
2021-10-29 |
22.10 |
26.81 |
22.07 |
23.20 |
358245手 |
85751万 |
1.03 |
4.65% |
2021-09-30 |
32.01 |
32.60 |
21.40 |
22.17 |
493448手 |
127679万 |
-9.84 |
-30.74% |
2021-08-31 |
29.13 |
36.39 |
28.20 |
32.01 |
551826手 |
177872万 |
1.59 |
5.23% |
2021-07-30 |
55.76 |
56.45 |
29.00 |
30.42 |
293033手 |
118124万 |
-24.60 |
-44.71% |
2021-06-30 |
62.00 |
67.49 |
53.91 |
55.02 |
295376手 |
176231万 |
-6.93 |
-11.19% |
2021-05-31 |
69.98 |
71.20 |
58.01 |
61.95 |
230316手 |
144777万 |
-9.32 |
-13.08% |
2021-04-30 |
60.81 |
72.07 |
54.91 |
71.27 |
347972手 |
212796万 |
10.76 |
17.78% |
2021-03-31 |
56.90 |
67.52 |
52.53 |
60.51 |
497988手 |
294145万 |
5.52 |
10.04% |
2021-02-26 |
49.39 |
61.55 |
49.39 |
54.99 |
619229手 |
343709万 |
5.93 |
12.09% |
2021-01-29 |
42.54 |
49.06 |
38.80 |
49.06 |
659117手 |
289362万 |
6.35 |
14.87% |
2020-12-31 |
51.16 |
52.13 |
40.57 |
42.71 |
320247手 |
143830万 |
-5.16 |
-10.78% |
2020-11-30 |
52.32 |
57.30 |
46.01 |
47.87 |
412687手 |
212758万 |
-4.73 |
-8.99% |
2020-10-30 |
68.81 |
77.38 |
51.38 |
52.60 |
414394手 |
254003万 |
-15.20 |
-22.42% |
2020-09-30 |
82.60 |
87.56 |
62.19 |
67.80 |
430646手 |
314983万 |
-14.86 |
-17.98% |
2020-08-31 |
73.14 |
86.48 |
63.54 |
82.66 |
403048手 |
297699万 |
10.35 |
14.31% |
2020-07-31 |
43.40 |
75.25 |
40.15 |
72.31 |
518301手 |
299328万 |
28.56 |
65.28% |
2020-06-30 |
40.00 |
47.11 |
39.00 |
43.75 |
344494手 |
148231万 |
4.28 |
10.84% |
2020-05-29 |
32.20 |
40.48 |
31.52 |
39.47 |
348826手 |
124826万 |
7.18 |
22.24% |
2020-04-30 |
27.73 |
35.24 |
27.61 |
32.29 |
370366手 |
117513万 |
4.59 |
16.57% |
2020-03-31 |
28.20 |
35.39 |
25.78 |
27.70 |
352077手 |
105017万 |
-0.68 |
-2.40% |
2020-02-28 |
22.17 |
30.12 |
20.90 |
28.38 |
467040手 |
119277万 |
3.75 |
15.22% |
2020-01-23 |
22.00 |
28.20 |
21.41 |
24.63 |
318751手 |
78805万 |
2.31 |
10.35% |
2019-12-31 |
18.90 |
22.60 |
18.30 |
22.32 |
418606手 |
85832万 |
3.42 |
18.09% |
2019-11-29 |
15.30 |
20.22 |
14.54 |
18.90 |
701005手 |
123658万 |
3.40 |
21.93% |
2019-10-31 |
12.50 |
16.70 |
12.42 |
15.50 |
756543手 |
113989万 |
2.99 |
23.90% |
2019-09-30 |
12.10 |
13.47 |
12.06 |
12.51 |
238894手 |
30961万 |
0.40 |
3.30% |
2019-08-30 |
12.74 |
13.90 |
11.61 |
12.11 |
406717手 |
51695万 |
-0.72 |
-5.61% |
2019-07-31 |
13.38 |
13.46 |
12.43 |
12.83 |
258595手 |
33691万 |
-0.44 |
-3.32% |
2019-06-28 |
14.18 |
16.60 |
12.13 |
13.27 |
590070手 |
83925万 |
-0.92 |
-6.48% |
2019-05-31 |
15.20 |
15.80 |
12.91 |
14.19 |
562463手 |
79783万 |
-1.78 |
-11.15% |
2019-04-30 |
15.16 |
19.98 |
15.00 |
15.97 |
1248233手 |
219656万 |
0.64 |
4.17% |
2019-03-29 |
15.48 |
16.96 |
14.50 |
15.33 |
1022114手 |
159883万 |
-0.27 |
-1.73% |
2019-02-28 |
12.56 |
16.16 |
12.49 |
15.60 |
473310手 |
68951万 |
3.15 |
25.30% |
2019-01-31 |
13.47 |
14.32 |
12.45 |
12.45 |
488084手 |
65454万 |
-0.89 |
-6.67% |
2018-12-28 |
12.17 |
16.18 |
11.89 |
13.34 |
1030278手 |
143888万 |
1.51 |
12.76% |
2018-11-30 |
10.95 |
15.85 |
10.73 |
11.83 |
744432手 |
94520万 |
0.88 |
8.04% |
2018-10-31 |
12.01 |
12.01 |
9.81 |
10.95 |
189693手 |
20414万 |
-1.06 |
-8.83% |
2018-09-28 |
13.35 |
13.35 |
11.82 |
12.01 |
116596手 |
14659万 |
-1.29 |
-9.70% |
2018-08-31 |
14.78 |
14.96 |
13.10 |
13.30 |
176534手 |
24066万 |
-1.48 |
-10.01% |
2018-07-31 |
14.66 |
15.68 |
13.32 |
14.78 |
372192手 |
54658万 |
0.15 |
1.02% |
2018-06-29 |
16.97 |
17.33 |
13.16 |
14.63 |
346409手 |
53422万 |
-2.35 |
-13.84% |
2018-05-31 |
19.90 |
19.90 |
16.55 |
16.98 |
653974手 |
117347万 |
-3.78 |
-18.21% |
2018-04-27 |
19.41 |
22.16 |
18.05 |
20.76 |
908392手 |
185222万 |
1.19 |
6.08% |
2018-03-30 |
18.90 |
20.75 |
16.18 |
19.57 |
642908手 |
124872万 |
0.72 |
3.82% |
2018-02-28 |
21.14 |
21.39 |
17.58 |
18.85 |
351473手 |
66491万 |
-2.29 |
-10.83% |
2018-01-31 |
22.92 |
27.77 |
21.00 |
21.14 |
1249720手 |
300360万 |
-1.74 |
-7.61% |
2017-12-29 |
22.79 |
25.05 |
19.75 |
22.88 |
913055手 |
203854万 |
-0.11 |
-0.48% |
2017-11-30 |
28.12 |
30.36 |
22.01 |
22.99 |
1110954手 |
301822万 |
-5.35 |
-18.88% |
2017-10-31 |
22.54 |
39.93 |
22.54 |
28.34 |
1825720手 |
641356万 |
7.85 |
38.31% |
2017-09-29 |
15.53 |
20.49 |
15.53 |
20.49 |
247手 |
48万 |
5.69 |
43.97% |