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 |
14.71 |
15.51 |
10.88 |
11.07 |
1330053手 |
176883万 |
-3.60 |
-24.54% |
2022-05-31 |
14.30 |
15.06 |
14.03 |
14.67 |
687181手 |
100672万 |
0.29 |
2.02% |
2022-04-29 |
15.32 |
15.78 |
12.66 |
14.38 |
1034900手 |
148830万 |
-1.17 |
-7.52% |
2022-03-31 |
17.66 |
18.83 |
14.60 |
15.55 |
2106979手 |
347928万 |
-2.01 |
-11.45% |
2022-02-28 |
16.16 |
17.80 |
16.01 |
17.56 |
1172584手 |
201549万 |
1.55 |
9.68% |
2022-01-28 |
17.58 |
18.03 |
15.61 |
16.01 |
1380065手 |
233485万 |
-1.56 |
-8.88% |
2021-12-31 |
15.80 |
17.75 |
15.10 |
17.57 |
2228068手 |
365590万 |
1.84 |
11.70% |
2021-11-30 |
16.12 |
16.64 |
14.33 |
15.73 |
1970746手 |
304446万 |
-0.52 |
-3.20% |
2021-10-29 |
16.91 |
17.38 |
15.47 |
16.25 |
1372991手 |
226819万 |
-0.58 |
-3.45% |
2021-09-30 |
16.88 |
20.00 |
16.58 |
16.83 |
3920537手 |
715282万 |
-0.11 |
-0.65% |
2021-08-31 |
14.85 |
17.20 |
14.22 |
16.94 |
2736182手 |
431323万 |
2.02 |
13.54% |
2021-07-30 |
14.41 |
16.70 |
13.63 |
14.92 |
2689202手 |
411473万 |
0.44 |
3.04% |
2021-06-30 |
18.03 |
18.66 |
13.75 |
14.48 |
1814962手 |
275636万 |
-3.52 |
-19.56% |
2021-05-31 |
20.45 |
20.80 |
17.77 |
18.00 |
1751461手 |
336053万 |
-2.47 |
-12.07% |
2021-04-30 |
18.24 |
20.78 |
17.45 |
20.47 |
2714293手 |
524404万 |
2.24 |
12.29% |
2021-03-31 |
16.91 |
19.40 |
15.34 |
18.23 |
4381678手 |
774628万 |
1.66 |
10.02% |
2021-02-26 |
12.48 |
17.12 |
12.45 |
16.57 |
2690276手 |
405028万 |
4.13 |
33.20% |
2021-01-29 |
14.01 |
14.19 |
12.34 |
12.44 |
1989458手 |
260307万 |
-1.58 |
-11.27% |
2020-12-31 |
14.85 |
15.79 |
13.20 |
14.02 |
1703565手 |
247199万 |
-0.29 |
-2.03% |
2020-11-30 |
14.28 |
15.35 |
14.05 |
14.31 |
1698012手 |
249216万 |
0.10 |
0.70% |
2020-10-30 |
14.60 |
15.57 |
13.53 |
14.21 |
1136267手 |
165551万 |
-0.17 |
-1.18% |
2020-09-30 |
17.10 |
17.37 |
14.27 |
14.38 |
2188209手 |
344904万 |
-2.77 |
-16.15% |
2020-08-31 |
16.13 |
18.24 |
15.55 |
17.15 |
3525301手 |
590830万 |
1.20 |
7.52% |
2020-07-31 |
11.67 |
16.17 |
11.61 |
15.95 |
5072821手 |
700315万 |
4.29 |
36.79% |
2020-06-30 |
11.18 |
12.33 |
10.90 |
11.66 |
2577281手 |
299047万 |
0.50 |
4.48% |
2020-05-29 |
12.20 |
12.96 |
10.97 |
11.16 |
1903263手 |
230233万 |
-1.08 |
-8.82% |
2020-04-30 |
11.00 |
12.74 |
10.54 |
12.24 |
2033728手 |
238137万 |
1.36 |
12.50% |
2020-03-31 |
11.90 |
13.97 |
10.80 |
10.88 |
5509086手 |
692204万 |
-0.83 |
-7.09% |
2020-02-28 |
9.32 |
12.73 |
9.22 |
11.71 |
6891417手 |
789401万 |
1.35 |
13.03% |
2020-01-23 |
9.56 |
10.88 |
9.52 |
10.36 |
1485379手 |
153211万 |
0.86 |
9.05% |
2019-12-31 |
9.06 |
9.62 |
9.01 |
9.50 |
828818手 |
77340万 |
0.44 |
4.86% |
2019-11-29 |
10.20 |
10.39 |
8.98 |
9.06 |
1352768手 |
130587万 |
-1.08 |
-10.65% |
2019-10-29 |
9.51 |
10.47 |
9.48 |
10.14 |
1070292手 |
107714万 |
0.63 |
6.62% |
2019-09-30 |
9.72 |
10.35 |
9.41 |
9.51 |
1101564手 |
109831万 |
-0.19 |
-1.96% |
2019-08-30 |
10.00 |
10.12 |
8.87 |
9.70 |
1136510手 |
107613万 |
-0.33 |
-3.29% |
2019-07-31 |
10.95 |
11.35 |
10.00 |
10.03 |
3015321手 |
322475万 |
-0.64 |
-6.00% |
2019-06-28 |
9.55 |
11.69 |
9.02 |
10.67 |
2397212手 |
251319万 |
1.19 |
12.55% |
2019-05-31 |
10.70 |
10.70 |
9.36 |
9.48 |
893040手 |
88118万 |
-1.52 |
-13.82% |
2019-04-30 |
10.47 |
12.53 |
10.32 |
11.00 |
2059254手 |
238517万 |
0.67 |
6.49% |
2019-03-29 |
9.54 |
10.83 |
9.49 |
10.33 |
2020851手 |
207874万 |
0.85 |
8.97% |
2019-02-28 |
8.28 |
9.71 |
8.28 |
9.48 |
1155580手 |
105552万 |
1.25 |
15.19% |
2019-01-31 |
7.89 |
8.76 |
7.70 |
8.23 |
974911手 |
81010万 |
0.38 |
4.84% |
2018-12-28 |
8.65 |
8.97 |
7.61 |
7.85 |
723864手 |
60816万 |
-0.65 |
-7.65% |
2018-11-30 |
8.48 |
9.28 |
8.21 |
8.50 |
670886手 |
59140万 |
0.10 |
1.19% |
2018-10-31 |
8.50 |
8.71 |
7.52 |
8.40 |
500215手 |
40823万 |
-0.26 |
-3.00% |
2018-09-28 |
9.03 |
9.03 |
8.44 |
8.66 |
347266手 |
30416万 |
-0.36 |
-3.99% |
2018-08-31 |
9.50 |
9.56 |
8.51 |
9.02 |
697421手 |
63166万 |
-0.45 |
-4.75% |
2018-07-31 |
9.39 |
9.79 |
8.61 |
9.47 |
698836手 |
64986万 |
0.09 |
0.96% |
2018-06-29 |
11.02 |
11.13 |
8.31 |
9.38 |
791901手 |
77422万 |
-1.56 |
-14.26% |
2018-05-31 |
10.80 |
12.50 |
10.78 |
10.94 |
997742手 |
116443万 |
0.08 |
0.74% |
2018-04-27 |
11.76 |
11.94 |
10.70 |
10.86 |
637586手 |
72424万 |
-0.56 |
-4.90% |
2018-03-30 |
12.40 |
12.49 |
10.45 |
11.42 |
1100630手 |
129757万 |
-1.06 |
-8.49% |
2018-02-28 |
11.26 |
12.66 |
11.02 |
12.48 |
589769手 |
68735万 |
1.15 |
10.15% |
2018-01-31 |
12.72 |
13.44 |
11.12 |
11.33 |
1519299手 |
182367万 |
-1.39 |
-10.93% |
2017-12-29 |
12.06 |
13.50 |
11.75 |
12.72 |
1446548手 |
179914万 |
0.85 |
7.16% |
2017-11-30 |
12.77 |
12.77 |
11.79 |
11.87 |
600096手 |
73458万 |
-2.32 |
-16.35% |
2017-07-17 |
15.60 |
16.37 |
14.00 |
14.19 |
711653手 |
110937万 |
-1.41 |
-9.04% |
2017-06-30 |
15.51 |
16.23 |
14.30 |
15.60 |
1601082手 |
246672万 |
0.06 |
0.39% |
2017-05-31 |
18.51 |
18.96 |
15.16 |
15.54 |
2072873手 |
353360万 |
-3.53 |
-18.51% |
2017-04-28 |
31.90 |
38.20 |
18.38 |
19.07 |
1604277手 |
543499万 |
-11.40 |
-37.41% |
2017-03-31 |
29.39 |
32.91 |
28.99 |
30.47 |
796536手 |
243887万 |
1.11 |
3.78% |
2017-02-28 |
28.80 |
30.80 |
27.93 |
29.36 |
447729手 |
130355万 |
0.61 |
2.12% |
2017-01-26 |
31.32 |
31.40 |
27.01 |
28.75 |
318169手 |
92428万 |
-2.55 |
-8.15% |
2016-12-30 |
33.17 |
34.17 |
29.95 |
31.30 |
391544手 |
124751万 |
-1.87 |
-5.64% |
2016-11-30 |
34.44 |
35.88 |
31.73 |
33.17 |
514626手 |
172824万 |
-1.27 |
-3.69% |
2016-10-31 |
31.61 |
36.33 |
31.13 |
34.44 |
745851手 |
255512万 |
2.88 |
9.12% |
2016-09-30 |
33.77 |
35.48 |
28.61 |
31.56 |
1296857手 |
418741万 |
-2.59 |
-7.58% |
2016-08-31 |
28.70 |
36.18 |
28.10 |
34.15 |
1641207手 |
528972万 |
5.55 |
19.41% |
2016-07-29 |
27.29 |
31.37 |
27.15 |
28.60 |
1101216手 |
320189万 |
1.35 |
4.95% |
2016-06-30 |
29.00 |
30.39 |
26.31 |
27.25 |
1068117手 |
299858万 |
-0.88 |
-3.13% |
2016-05-31 |
55.10 |
58.82 |
26.00 |
28.13 |
377129手 |
151633万 |
-27.84 |
-49.74% |
2016-04-29 |
60.20 |
70.43 |
54.60 |
55.97 |
534822手 |
327986万 |
-4.63 |
-7.64% |
2016-03-31 |
52.50 |
62.98 |
49.01 |
60.60 |
281402手 |
156602万 |
8.39 |
16.07% |
2016-02-29 |
52.80 |
64.43 |
49.94 |
52.21 |
172429手 |
100012万 |
-0.80 |
-1.51% |
2016-01-29 |
79.50 |
79.50 |
48.00 |
53.01 |
255029手 |
149528万 |
-25.22 |
-32.24% |
2015-12-31 |
78.00 |
85.39 |
73.88 |
78.23 |
319097手 |
251956万 |
0.62 |
0.80% |
2015-11-30 |
72.00 |
88.98 |
71.20 |
77.61 |
275886手 |
221018万 |
3.11 |
4.17% |
2015-10-30 |
60.00 |
74.99 |
59.09 |
74.50 |
260910手 |
174218万 |
16.60 |
28.67% |
2015-09-30 |
54.20 |
59.87 |
46.12 |
57.90 |
249141手 |
134231万 |
3.74 |
6.91% |
2015-08-31 |
62.89 |
73.80 |
46.01 |
54.16 |
361903手 |
219133万 |
-9.42 |
-14.82% |
2015-07-31 |
73.99 |
77.92 |
40.01 |
63.58 |
568807手 |
360963万 |
-11.72 |
-15.56% |
2015-06-30 |
101.11 |
123.58 |
64.83 |
75.30 |
348962手 |
328425万 |
-14.27 |
-15.93% |
2015-05-20 |
70.91 |
92.47 |
68.53 |
89.57 |
175639手 |
145292万 |
19.56 |
27.94% |
2015-04-30 |
61.00 |
76.66 |
59.00 |
70.01 |
311223手 |
209696万 |
9.16 |
15.05% |
2015-03-31 |
59.60 |
62.25 |
53.00 |
60.85 |
532854手 |
303871万 |
1.17 |
2.06% |
2015-02-27 |
45.08 |
57.93 |
42.32 |
56.68 |
373151手 |
184613万 |
10.53 |
22.51% |
2015-01-29 |
34.95 |
48.58 |
33.81 |
46.77 |
1410898手 |
585208万 |
15.00 |
47.21% |
2014-12-31 |
28.88 |
31.77 |
28.88 |
31.77 |
1017手 |
313万 |
2.63 |
10.02% |