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 |
19.89 |
25.78 |
18.60 |
19.30 |
4033234手 |
857003万 |
-0.95 |
-4.69% |
2022-05-31 |
14.90 |
20.75 |
14.50 |
20.25 |
4190296手 |
726878万 |
5.00 |
32.79% |
2022-04-29 |
14.77 |
17.26 |
13.15 |
15.25 |
2716957手 |
414802万 |
0.38 |
2.56% |
2022-03-31 |
15.98 |
18.55 |
12.91 |
14.87 |
5029025手 |
807877万 |
-1.33 |
-8.21% |
2022-02-28 |
14.27 |
17.98 |
14.03 |
16.20 |
4220850手 |
681360万 |
2.92 |
21.99% |
2022-01-28 |
14.82 |
16.40 |
12.86 |
13.28 |
2780188手 |
407983万 |
-1.71 |
-11.41% |
2021-12-31 |
11.95 |
16.19 |
11.90 |
14.99 |
3828309手 |
523561万 |
3.00 |
25.02% |
2021-11-30 |
13.61 |
15.80 |
11.45 |
11.99 |
3225323手 |
430410万 |
-2.03 |
-14.48% |
2021-10-29 |
13.58 |
18.55 |
13.58 |
14.02 |
4571563手 |
741568万 |
1.03 |
7.93% |
2021-09-30 |
11.51 |
15.98 |
11.41 |
12.99 |
5202935手 |
723337万 |
1.49 |
12.96% |
2021-08-31 |
8.93 |
11.78 |
8.65 |
11.50 |
1599186手 |
157151万 |
2.52 |
28.06% |
2021-07-30 |
9.76 |
10.12 |
8.57 |
8.98 |
1082961手 |
100225万 |
-0.79 |
-8.09% |
2021-06-30 |
9.34 |
11.14 |
9.29 |
9.77 |
2003954手 |
204771万 |
0.44 |
4.72% |
2021-05-31 |
8.92 |
10.63 |
8.86 |
9.33 |
1583039手 |
155499万 |
0.53 |
6.02% |
2021-04-30 |
9.34 |
9.42 |
8.65 |
8.80 |
895275手 |
81428万 |
-0.63 |
-6.68% |
2021-03-31 |
9.77 |
11.29 |
8.81 |
9.43 |
2815402手 |
280483万 |
-0.22 |
-2.28% |
2021-02-26 |
8.00 |
10.66 |
7.83 |
9.65 |
1535138手 |
146331万 |
1.49 |
18.26% |
2021-01-29 |
9.07 |
9.93 |
7.95 |
8.16 |
1263815手 |
111317万 |
-0.94 |
-10.33% |
2020-12-31 |
10.93 |
11.79 |
8.88 |
9.10 |
1582971手 |
165638万 |
-1.71 |
-15.82% |
2020-11-30 |
9.38 |
11.87 |
9.20 |
10.81 |
1845535手 |
196867万 |
1.23 |
12.84% |
2020-10-30 |
11.49 |
11.74 |
9.56 |
9.58 |
455614手 |
49476万 |
-1.74 |
-15.37% |
2020-09-30 |
12.70 |
12.83 |
11.27 |
11.32 |
650691手 |
80466万 |
-1.40 |
-11.01% |
2020-08-31 |
13.03 |
13.95 |
12.68 |
12.72 |
1309322手 |
176373万 |
-0.25 |
-1.93% |
2020-07-31 |
12.36 |
14.68 |
12.33 |
12.97 |
1878318手 |
251791万 |
0.58 |
4.68% |
2020-06-30 |
12.35 |
13.50 |
12.22 |
12.39 |
852090手 |
108530万 |
0.13 |
1.06% |
2020-05-29 |
13.16 |
13.51 |
12.05 |
12.26 |
786153手 |
100224万 |
-0.49 |
-3.84% |
2020-04-30 |
12.58 |
15.74 |
11.89 |
12.75 |
2393111手 |
335308万 |
-0.08 |
-0.62% |
2020-03-31 |
13.60 |
14.78 |
11.97 |
12.83 |
1466895手 |
195757万 |
-0.68 |
-5.03% |
2020-02-28 |
13.19 |
14.98 |
11.87 |
13.51 |
1671028手 |
229763万 |
-1.14 |
-7.78% |
2020-01-23 |
13.98 |
19.01 |
13.97 |
14.65 |
2649116手 |
440267万 |
0.71 |
5.09% |
2019-12-31 |
13.90 |
14.32 |
13.12 |
13.94 |
677705手 |
92723万 |
-0.38 |
-2.65% |
2019-11-29 |
14.05 |
14.77 |
13.32 |
14.32 |
656609手 |
91937万 |
0.05 |
0.35% |
2019-10-31 |
15.41 |
16.88 |
14.27 |
14.27 |
729800手 |
113845万 |
-1.23 |
-7.93% |
2019-09-30 |
15.07 |
19.39 |
15.01 |
15.50 |
1878245手 |
317222万 |
0.33 |
2.17% |
2019-08-30 |
17.67 |
17.67 |
14.61 |
15.17 |
1196021手 |
189666万 |
-2.87 |
-15.91% |
2019-07-31 |
21.63 |
22.19 |
17.71 |
18.04 |
1928676手 |
375386万 |
-3.39 |
-15.82% |
2019-06-28 |
17.94 |
23.51 |
15.95 |
21.43 |
3456189手 |
665879万 |
3.03 |
16.47% |
2019-05-31 |
16.60 |
18.40 |
14.60 |
18.40 |
1023588手 |
167042万 |
0.95 |
5.44% |
2019-04-30 |
17.32 |
21.69 |
16.39 |
17.45 |
1562699手 |
303254万 |
0.12 |
0.69% |
2019-03-29 |
16.22 |
19.88 |
15.85 |
17.33 |
1606500手 |
289234万 |
1.11 |
6.84% |
2019-02-28 |
13.39 |
16.46 |
13.30 |
16.22 |
869564手 |
132510万 |
3.00 |
22.69% |
2019-01-31 |
15.65 |
16.88 |
13.01 |
13.22 |
932223手 |
145160万 |
-2.30 |
-14.82% |
2018-12-28 |
21.02 |
22.75 |
15.15 |
15.52 |
1015311手 |
192523万 |
-4.78 |
-23.55% |
2018-11-30 |
17.97 |
21.70 |
17.02 |
20.30 |
1008057手 |
196216万 |
2.27 |
12.59% |
2018-10-31 |
24.23 |
27.16 |
16.51 |
18.03 |
681588手 |
146885万 |
-6.22 |
-25.65% |
2018-09-28 |
23.69 |
26.31 |
23.01 |
24.25 |
673171手 |
166460万 |
0.54 |
2.28% |
2018-08-31 |
31.40 |
32.25 |
23.40 |
23.71 |
807150手 |
235736万 |
-8.19 |
-25.67% |
2018-07-31 |
32.00 |
33.70 |
28.76 |
31.90 |
696042手 |
213658万 |
-0.57 |
-1.75% |
2018-06-29 |
36.00 |
37.99 |
28.31 |
32.47 |
772585手 |
263889万 |
-4.12 |
-11.26% |
2018-05-31 |
36.34 |
46.00 |
33.86 |
36.59 |
1558305手 |
613509万 |
0.26 |
0.72% |
2018-04-27 |
37.71 |
44.28 |
35.30 |
36.33 |
1316036手 |
518683万 |
-1.45 |
-3.84% |
2018-03-30 |
34.00 |
42.08 |
33.70 |
37.78 |
1729383手 |
653516万 |
3.29 |
9.54% |
2018-02-28 |
36.47 |
39.47 |
31.51 |
34.49 |
830079手 |
287413万 |
-1.91 |
-5.25% |
2018-01-31 |
34.96 |
52.38 |
34.06 |
36.40 |
2744596手 |
1219619万 |
1.62 |
4.66% |
2017-12-29 |
36.01 |
38.00 |
31.92 |
34.78 |
1227327手 |
420868万 |
-1.38 |
-3.82% |
2017-11-30 |
32.56 |
43.34 |
32.56 |
36.16 |
649590手 |
255876万 |
9.95 |
44.01% |