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 |
12.29 |
12.65 |
7.92 |
8.31 |
1245889手 |
109698万 |
-3.94 |
-32.16% |
2022-05-31 |
12.04 |
14.60 |
12.02 |
12.25 |
510756手 |
67085万 |
0.17 |
1.41% |
2022-04-29 |
14.44 |
15.08 |
11.62 |
12.08 |
489296手 |
66715万 |
-2.43 |
-16.75% |
2022-03-31 |
13.05 |
15.17 |
12.70 |
14.51 |
847975手 |
120651万 |
1.55 |
11.96% |
2022-02-28 |
13.32 |
13.50 |
12.18 |
12.96 |
250837手 |
31978万 |
0.27 |
2.13% |
2022-01-28 |
12.53 |
13.85 |
11.83 |
12.69 |
357856手 |
46131万 |
0.42 |
3.42% |
2021-12-31 |
13.21 |
14.33 |
12.11 |
12.27 |
399529手 |
52707万 |
-1.08 |
-8.09% |
2021-11-30 |
9.68 |
13.57 |
9.63 |
13.35 |
1042927手 |
125538万 |
3.67 |
37.91% |
2021-10-29 |
10.00 |
10.38 |
9.34 |
9.68 |
173323手 |
17378万 |
-0.28 |
-2.81% |
2021-09-30 |
10.40 |
10.78 |
9.63 |
9.96 |
331723手 |
34251万 |
-0.40 |
-3.86% |
2021-08-31 |
10.09 |
10.90 |
9.95 |
10.36 |
450627手 |
47075万 |
0.30 |
2.98% |
2021-07-30 |
10.26 |
10.69 |
9.50 |
10.06 |
411996手 |
41948万 |
-0.04 |
-0.40% |
2021-06-30 |
10.14 |
10.24 |
9.61 |
10.10 |
326875手 |
32470万 |
0.00 |
0.00% |
2021-05-31 |
11.50 |
11.50 |
9.64 |
10.10 |
337841手 |
35015万 |
-1.37 |
-11.94% |
2021-04-30 |
10.53 |
11.77 |
10.41 |
11.47 |
496015手 |
55067万 |
0.90 |
8.52% |
2021-03-31 |
10.18 |
10.70 |
9.80 |
10.57 |
371700手 |
38568万 |
0.35 |
3.42% |
2021-02-26 |
9.75 |
10.90 |
8.89 |
10.22 |
302164手 |
30003万 |
0.67 |
7.02% |
2021-01-29 |
8.96 |
10.27 |
8.90 |
9.55 |
729956手 |
69021万 |
-0.41 |
-4.12% |
2020-12-31 |
12.28 |
13.00 |
9.96 |
9.96 |
749242手 |
93103万 |
-2.21 |
-18.16% |
2020-11-30 |
12.17 |
14.93 |
11.80 |
12.17 |
1221215手 |
154585万 |
0.01 |
0.08% |
2020-10-30 |
12.24 |
12.80 |
11.92 |
12.16 |
886029手 |
109843万 |
-0.05 |
-0.41% |
2020-09-30 |
12.16 |
12.52 |
11.15 |
12.21 |
920540手 |
110610万 |
0.15 |
1.24% |
2020-08-31 |
12.00 |
12.13 |
10.71 |
12.06 |
643152手 |
74799万 |
0.10 |
0.84% |
2020-07-31 |
10.29 |
14.42 |
10.09 |
11.96 |
1394289手 |
172056万 |
1.66 |
16.12% |
2020-06-30 |
10.65 |
11.25 |
10.23 |
10.30 |
417270手 |
44447万 |
-0.31 |
-2.92% |
2020-05-29 |
14.63 |
16.26 |
10.16 |
10.61 |
374346手 |
46477万 |
-4.03 |
-27.53% |
2020-04-30 |
14.83 |
16.56 |
14.25 |
14.64 |
401427手 |
62454万 |
-0.18 |
-1.22% |
2020-03-31 |
16.46 |
18.59 |
13.30 |
14.82 |
886610手 |
145185万 |
-1.22 |
-7.61% |
2020-02-28 |
13.44 |
17.59 |
12.10 |
16.04 |
549745手 |
83901万 |
1.11 |
7.43% |
2020-01-23 |
14.81 |
19.55 |
14.53 |
14.93 |
912579手 |
152239万 |
0.25 |
1.70% |
2019-12-31 |
12.68 |
15.60 |
12.20 |
14.68 |
589201手 |
82967万 |
1.98 |
15.59% |
2019-11-29 |
13.61 |
13.88 |
12.51 |
12.70 |
177530手 |
23156万 |
-0.86 |
-6.34% |
2019-10-31 |
13.90 |
14.80 |
13.50 |
13.56 |
239277手 |
33899万 |
-0.30 |
-2.17% |
2019-09-30 |
14.78 |
15.54 |
13.81 |
13.86 |
464839手 |
69698万 |
-0.88 |
-5.97% |
2019-08-30 |
17.69 |
21.50 |
14.61 |
14.74 |
1537178手 |
275887万 |
-3.15 |
-17.61% |
2019-07-31 |
17.00 |
20.50 |
16.90 |
17.89 |
1075552手 |
196223万 |
0.90 |
5.30% |
2019-06-28 |
16.23 |
18.20 |
14.40 |
16.99 |
446617手 |
73777万 |
0.76 |
4.68% |
2019-05-31 |
22.66 |
24.15 |
15.81 |
16.23 |
394263手 |
84805万 |
-7.07 |
-30.34% |
2019-04-30 |
19.65 |
24.66 |
19.25 |
23.30 |
552110手 |
118158万 |
3.72 |
19.00% |
2019-03-29 |
18.39 |
20.48 |
18.00 |
19.58 |
459655手 |
87909万 |
1.26 |
6.88% |
2019-02-28 |
16.31 |
18.60 |
16.31 |
18.32 |
275984手 |
48833万 |
1.88 |
11.44% |
2019-01-31 |
16.55 |
17.21 |
16.06 |
16.44 |
210284手 |
35330万 |
-0.16 |
-0.96% |
2018-12-28 |
21.53 |
22.08 |
16.42 |
16.60 |
516111手 |
96477万 |
-4.93 |
-22.90% |
2018-11-30 |
17.30 |
22.45 |
16.81 |
21.53 |
490656手 |
92021万 |
4.38 |
25.54% |
2018-10-31 |
16.47 |
17.38 |
15.11 |
17.15 |
202815手 |
33496万 |
0.59 |
3.56% |
2018-09-28 |
17.55 |
18.67 |
16.11 |
16.56 |
244818手 |
43085万 |
-1.25 |
-7.02% |
2018-08-31 |
19.58 |
20.08 |
17.51 |
17.81 |
290847手 |
53725万 |
-1.67 |
-8.57% |
2018-07-31 |
20.12 |
21.80 |
18.37 |
19.48 |
579182手 |
116904万 |
-0.75 |
-3.71% |
2018-06-29 |
22.16 |
25.88 |
17.70 |
20.23 |
793671手 |
166371万 |
-3.91 |
-16.20% |
2018-05-31 |
23.11 |
31.00 |
23.01 |
24.14 |
555300手 |
150918万 |
0.85 |
3.65% |
2018-04-27 |
22.26 |
24.46 |
21.44 |
23.29 |
296923手 |
68726万 |
0.96 |
4.30% |
2018-03-30 |
19.47 |
22.90 |
19.35 |
22.33 |
411503手 |
88563万 |
2.82 |
14.45% |
2018-02-28 |
20.74 |
20.83 |
17.58 |
19.51 |
129914手 |
24607万 |
-1.24 |
-5.98% |
2018-01-31 |
23.61 |
26.88 |
20.51 |
20.75 |
453457手 |
107765万 |
-3.06 |
-12.85% |
2017-12-29 |
22.71 |
24.32 |
19.91 |
23.81 |
337319手 |
75648万 |
1.20 |
5.31% |
2017-11-30 |
26.91 |
30.53 |
22.20 |
22.61 |
644292手 |
174424万 |
-4.34 |
-16.10% |
2017-10-31 |
26.36 |
28.20 |
25.90 |
26.95 |
340277手 |
92090万 |
0.90 |
3.46% |
2017-09-29 |
30.59 |
31.67 |
25.51 |
26.05 |
753291手 |
210279万 |
-5.99 |
-18.70% |
2017-08-31 |
24.73 |
32.80 |
21.50 |
32.04 |
1102520手 |
289376万 |
7.34 |
29.72% |
2017-07-31 |
10.72 |
29.84 |
10.72 |
24.70 |
867852手 |
218937万 |
3.93 |
44.01% |