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 |
16.96 |
17.68 |
16.13 |
17.08 |
240418手 |
40715万 |
0.13 |
0.77% |
2022-05-31 |
16.05 |
17.28 |
15.80 |
16.95 |
236378手 |
39288万 |
0.91 |
5.67% |
2022-04-29 |
18.30 |
18.75 |
14.51 |
16.04 |
280736手 |
48224万 |
-2.31 |
-12.59% |
2022-03-31 |
19.86 |
19.99 |
17.27 |
18.35 |
381020手 |
70068万 |
-1.44 |
-7.28% |
2022-02-28 |
19.35 |
20.53 |
19.11 |
19.79 |
251693手 |
50049万 |
0.80 |
4.21% |
2022-01-28 |
20.81 |
21.71 |
18.78 |
18.99 |
506823手 |
104810万 |
-1.77 |
-8.53% |
2021-12-31 |
19.57 |
21.21 |
19.52 |
20.76 |
632999手 |
130367万 |
1.19 |
6.08% |
2021-11-30 |
19.30 |
20.21 |
19.00 |
19.57 |
456223手 |
89692万 |
0.18 |
0.93% |
2021-10-29 |
20.92 |
21.90 |
18.60 |
19.39 |
537085手 |
112035万 |
-1.38 |
-6.64% |
2021-09-30 |
22.94 |
23.65 |
20.69 |
20.77 |
602122手 |
134528万 |
-2.17 |
-9.46% |
2021-08-31 |
24.82 |
26.08 |
22.80 |
22.94 |
467412手 |
112971万 |
-1.83 |
-7.39% |
2021-07-30 |
25.60 |
26.66 |
23.93 |
24.77 |
437151手 |
111424万 |
-0.90 |
-3.51% |
2021-06-30 |
28.25 |
28.29 |
25.00 |
25.67 |
449012手 |
117907万 |
-2.58 |
-9.13% |
2021-05-31 |
30.05 |
30.27 |
27.68 |
28.25 |
327661手 |
94374万 |
-1.80 |
-5.99% |
2021-04-30 |
28.36 |
30.47 |
27.35 |
30.05 |
333539手 |
96652万 |
1.57 |
5.51% |
2021-03-31 |
32.80 |
35.81 |
27.24 |
28.48 |
629340手 |
194659万 |
-4.14 |
-12.69% |
2021-02-26 |
30.49 |
33.40 |
29.99 |
32.62 |
577073手 |
184956万 |
1.84 |
5.98% |
2021-01-29 |
30.29 |
33.80 |
29.80 |
30.78 |
584162手 |
183253万 |
0.57 |
1.89% |
2020-12-31 |
32.93 |
33.10 |
28.80 |
30.21 |
386073手 |
119430万 |
-2.33 |
-7.16% |
2020-11-30 |
30.12 |
34.41 |
29.66 |
32.54 |
541855手 |
172294万 |
2.60 |
8.68% |
2020-10-30 |
26.61 |
30.31 |
26.39 |
29.94 |
322101手 |
90208万 |
3.64 |
13.84% |
2020-09-30 |
29.44 |
30.77 |
25.39 |
26.30 |
408882手 |
110365万 |
-2.90 |
-9.93% |
2020-08-31 |
30.23 |
32.15 |
27.00 |
29.20 |
499983手 |
150382万 |
-0.80 |
-2.67% |
2020-07-31 |
27.38 |
32.35 |
25.86 |
30.00 |
964157手 |
281789万 |
2.63 |
9.61% |
2020-06-30 |
26.35 |
28.27 |
25.22 |
27.37 |
579096手 |
155064万 |
1.15 |
4.39% |
2020-05-29 |
23.75 |
26.34 |
23.19 |
26.22 |
467889手 |
115583万 |
2.35 |
9.85% |
2020-04-30 |
23.99 |
24.62 |
22.92 |
23.87 |
293224手 |
70174万 |
-0.31 |
-1.28% |
2020-03-31 |
25.00 |
26.75 |
22.91 |
24.18 |
679824手 |
168910万 |
-0.73 |
-2.93% |
2020-02-28 |
24.21 |
27.26 |
23.88 |
24.91 |
737459手 |
191838万 |
-1.99 |
-7.40% |
2020-01-23 |
28.18 |
29.80 |
26.68 |
26.90 |
474928手 |
136096万 |
-1.21 |
-4.30% |
2019-12-31 |
26.15 |
28.35 |
26.02 |
28.11 |
460969手 |
125652万 |
1.93 |
7.37% |
2019-11-29 |
25.99 |
27.50 |
25.61 |
26.18 |
396722手 |
105174万 |
0.27 |
1.04% |
2019-10-31 |
26.29 |
27.30 |
25.32 |
25.91 |
513586手 |
134683万 |
-0.46 |
-1.74% |
2019-09-30 |
28.30 |
29.97 |
26.37 |
26.37 |
509908手 |
145834万 |
-1.93 |
-6.82% |
2019-08-30 |
29.95 |
30.55 |
26.90 |
28.30 |
391070手 |
112797万 |
-1.93 |
-6.38% |
2019-07-31 |
32.80 |
33.66 |
28.36 |
30.23 |
427619手 |
131004万 |
-2.02 |
-6.26% |
2019-06-28 |
32.80 |
36.12 |
31.93 |
32.25 |
240327手 |
80605万 |
-0.32 |
-0.98% |
2019-05-31 |
33.75 |
33.98 |
30.18 |
32.57 |
257258手 |
83375万 |
-1.80 |
-5.24% |
2019-04-30 |
38.49 |
41.14 |
32.98 |
34.37 |
565561手 |
207688万 |
-4.11 |
-10.68% |
2019-03-29 |
30.20 |
39.48 |
30.03 |
38.48 |
736102手 |
247971万 |
8.38 |
27.84% |
2019-02-28 |
26.72 |
31.65 |
26.72 |
30.10 |
373627手 |
111653万 |
3.33 |
12.44% |
2019-01-31 |
27.59 |
29.42 |
25.07 |
26.77 |
370995手 |
101081万 |
-1.10 |
-3.95% |
2018-12-28 |
28.55 |
29.97 |
26.53 |
27.87 |
200269手 |
56499万 |
-0.06 |
-0.21% |
2018-11-30 |
26.88 |
29.86 |
26.22 |
27.93 |
330972手 |
94011万 |
1.71 |
6.52% |
2018-10-31 |
28.35 |
29.30 |
21.35 |
26.22 |
392301手 |
96391万 |
-2.85 |
-9.80% |
2018-09-28 |
28.27 |
29.96 |
25.53 |
29.07 |
328808手 |
91394万 |
0.71 |
2.50% |
2018-08-31 |
47.29 |
47.82 |
28.20 |
28.36 |
467515手 |
173564万 |
-18.87 |
-39.95% |
2018-07-31 |
46.65 |
49.07 |
41.82 |
47.23 |
374211手 |
170110万 |
0.49 |
1.05% |
2018-06-29 |
58.10 |
58.48 |
45.20 |
46.74 |
446169手 |
229991万 |
-12.19 |
-20.69% |
2018-05-31 |
47.49 |
59.27 |
46.97 |
58.93 |
500816手 |
265476万 |
11.67 |
24.69% |
2018-04-27 |
45.53 |
52.08 |
45.00 |
47.26 |
330222手 |
160787万 |
1.75 |
3.85% |
2018-03-30 |
45.11 |
49.95 |
42.68 |
45.51 |
327081手 |
153483万 |
-0.10 |
-0.22% |
2018-02-28 |
43.20 |
47.36 |
40.00 |
45.61 |
211719手 |
93515万 |
1.83 |
4.18% |
2018-01-31 |
43.60 |
48.20 |
42.12 |
43.78 |
324676手 |
145335万 |
0.94 |
2.19% |
2017-12-29 |
43.52 |
45.85 |
41.09 |
42.84 |
331544手 |
144303万 |
-1.14 |
-2.59% |
2017-11-30 |
47.36 |
50.02 |
41.80 |
43.98 |
483288手 |
225464万 |
-3.25 |
-6.88% |
2017-10-31 |
40.60 |
48.17 |
40.60 |
47.23 |
329624手 |
147164万 |
7.07 |
17.61% |
2017-09-29 |
42.35 |
42.98 |
39.71 |
40.16 |
380290手 |
156876万 |
-2.01 |
-4.77% |
2017-08-31 |
37.85 |
42.72 |
35.70 |
42.17 |
306649手 |
119123万 |
4.27 |
11.27% |
2017-07-31 |
36.11 |
39.00 |
34.12 |
37.90 |
291304手 |
107309万 |
1.78 |
4.93% |
2017-06-30 |
33.88 |
37.74 |
32.60 |
36.12 |
330250手 |
118974万 |
2.20 |
6.49% |
2017-05-31 |
36.14 |
37.68 |
33.03 |
33.92 |
368029手 |
131166万 |
-2.22 |
-6.14% |
2017-04-28 |
34.20 |
36.70 |
32.45 |
36.14 |
386509手 |
134648万 |
1.69 |
4.91% |
2017-03-31 |
35.61 |
38.85 |
33.81 |
34.45 |
725127手 |
267447万 |
-1.27 |
-3.56% |
2017-02-28 |
34.11 |
36.77 |
33.79 |
35.72 |
397210手 |
141058万 |
1.62 |
4.75% |
2017-01-26 |
38.52 |
39.94 |
32.42 |
34.10 |
391940手 |
140039万 |
-4.41 |
-11.45% |
2016-12-30 |
43.90 |
45.02 |
37.55 |
38.51 |
543210手 |
221562万 |
-5.25 |
-12.00% |
2016-11-30 |
41.61 |
54.54 |
41.61 |
43.76 |
2108121手 |
1004438万 |
1.83 |
4.36% |
2016-10-31 |
38.99 |
44.88 |
38.61 |
41.93 |
1084531手 |
446725万 |
3.34 |
8.65% |
2016-09-30 |
46.10 |
54.02 |
38.00 |
38.59 |
2408135手 |
1141782万 |
-7.51 |
-16.29% |
2016-08-31 |
17.93 |
46.10 |
17.93 |
46.10 |
264083手 |
119982万 |
6.57 |
43.98% |