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 |
11.99 |
13.49 |
11.51 |
11.78 |
1464780手 |
183425万 |
-0.31 |
-2.56% |
2022-05-31 |
10.72 |
12.11 |
10.43 |
12.09 |
1059677手 |
119858万 |
1.39 |
12.99% |
2022-04-29 |
13.92 |
14.62 |
9.82 |
10.70 |
1043382手 |
128882万 |
-3.28 |
-23.46% |
2022-03-31 |
17.50 |
20.37 |
13.71 |
13.98 |
2491832手 |
423173万 |
-3.64 |
-20.66% |
2022-02-28 |
16.25 |
18.50 |
16.10 |
17.62 |
1059950手 |
181664万 |
1.98 |
12.66% |
2022-01-28 |
20.52 |
20.69 |
15.42 |
15.64 |
634565手 |
114706万 |
-4.88 |
-23.78% |
2021-12-31 |
19.78 |
22.53 |
19.78 |
20.52 |
758100手 |
159302万 |
0.60 |
3.01% |
2021-11-30 |
20.44 |
21.45 |
18.60 |
19.92 |
1008176手 |
200262万 |
-0.83 |
-4.00% |
2021-10-29 |
29.12 |
29.80 |
20.50 |
20.75 |
1053909手 |
257359万 |
-7.27 |
-25.95% |
2021-09-30 |
21.91 |
31.99 |
20.17 |
28.02 |
2070292手 |
548834万 |
6.38 |
29.48% |
2021-08-31 |
19.00 |
22.87 |
18.42 |
21.64 |
996074手 |
206571万 |
2.78 |
14.74% |
2021-07-30 |
18.20 |
19.83 |
17.50 |
18.86 |
643748手 |
119461万 |
0.64 |
3.51% |
2021-06-30 |
17.67 |
20.00 |
17.22 |
18.22 |
869293手 |
160902万 |
0.59 |
3.35% |
2021-05-31 |
15.83 |
17.68 |
15.83 |
17.63 |
362455手 |
61454万 |
1.74 |
10.95% |
2021-04-30 |
16.10 |
17.50 |
15.62 |
15.89 |
260313手 |
42648万 |
-0.27 |
-1.67% |
2021-03-31 |
16.70 |
18.15 |
15.50 |
16.16 |
288066手 |
47667万 |
-0.62 |
-3.69% |
2021-02-26 |
14.45 |
17.35 |
14.44 |
16.78 |
377888手 |
60803万 |
2.15 |
14.70% |
2021-01-29 |
15.99 |
16.48 |
14.05 |
14.63 |
335845手 |
50648万 |
-1.25 |
-7.87% |
2020-12-31 |
17.68 |
17.95 |
15.05 |
15.88 |
250128手 |
40966万 |
-1.73 |
-9.82% |
2020-11-30 |
17.19 |
19.07 |
16.51 |
17.61 |
363691手 |
64059万 |
0.51 |
2.98% |
2020-10-30 |
18.35 |
18.52 |
17.10 |
17.10 |
191445手 |
34649万 |
-0.65 |
-3.66% |
2020-09-30 |
19.48 |
20.11 |
17.00 |
17.75 |
268282手 |
49316万 |
-1.73 |
-8.88% |
2020-08-31 |
20.36 |
21.41 |
18.80 |
19.48 |
524188手 |
105010万 |
-0.94 |
-4.60% |
2020-07-31 |
17.77 |
21.50 |
17.77 |
20.42 |
1004121手 |
198313万 |
2.67 |
15.04% |
2020-06-30 |
16.13 |
17.75 |
16.13 |
17.75 |
329729手 |
56281万 |
1.71 |
10.66% |
2020-05-29 |
16.08 |
16.63 |
15.60 |
16.04 |
295764手 |
47768万 |
0.19 |
1.20% |
2020-04-30 |
14.35 |
16.50 |
14.18 |
15.85 |
607614手 |
94632万 |
1.32 |
9.09% |
2020-03-31 |
18.94 |
20.26 |
14.28 |
14.53 |
603641手 |
99885万 |
-4.28 |
-22.75% |
2020-02-28 |
19.15 |
22.18 |
18.61 |
18.81 |
644420手 |
130569万 |
-2.47 |
-11.61% |
2020-01-23 |
19.58 |
22.86 |
18.98 |
21.28 |
653915手 |
136251万 |
1.86 |
9.58% |
2019-12-31 |
18.00 |
19.55 |
17.44 |
19.42 |
509956手 |
93511万 |
1.38 |
7.65% |
2019-11-29 |
15.75 |
18.88 |
14.37 |
18.04 |
348878手 |
58252万 |
2.33 |
14.83% |
2019-10-31 |
16.59 |
17.34 |
15.65 |
15.71 |
159553手 |
26461万 |
-0.87 |
-5.25% |
2019-09-30 |
16.71 |
19.81 |
16.30 |
16.58 |
521350手 |
92752万 |
-0.09 |
-0.54% |
2019-08-30 |
18.20 |
18.57 |
16.06 |
16.67 |
443752手 |
76672万 |
-1.49 |
-8.21% |
2019-07-31 |
16.57 |
21.12 |
15.90 |
18.16 |
866690手 |
160714万 |
1.83 |
11.21% |
2019-06-28 |
19.05 |
20.27 |
14.88 |
16.33 |
942383手 |
160418万 |
-2.32 |
-12.44% |
2019-05-31 |
14.66 |
18.65 |
14.40 |
18.65 |
346726手 |
55749万 |
3.52 |
23.27% |
2019-04-30 |
14.65 |
17.25 |
14.46 |
15.13 |
576587手 |
92145万 |
0.55 |
3.77% |
2019-03-29 |
13.78 |
15.40 |
13.78 |
14.58 |
497156手 |
72349万 |
0.79 |
5.73% |
2019-02-28 |
11.69 |
13.95 |
11.69 |
13.79 |
236398手 |
30983万 |
2.10 |
17.96% |
2019-01-31 |
12.36 |
13.59 |
11.58 |
11.69 |
232990手 |
29517万 |
-0.65 |
-5.27% |
2018-12-28 |
13.18 |
13.72 |
12.10 |
12.34 |
242137手 |
31550万 |
-0.59 |
-4.56% |
2018-11-30 |
12.60 |
13.96 |
12.59 |
12.93 |
331273手 |
43897万 |
0.27 |
2.13% |
2018-10-31 |
14.35 |
15.49 |
11.88 |
12.66 |
278619手 |
37976万 |
-1.69 |
-11.78% |
2018-09-28 |
13.64 |
15.68 |
13.20 |
14.35 |
490977手 |
72486万 |
0.71 |
5.21% |
2018-08-31 |
15.66 |
15.70 |
13.63 |
13.64 |
314411手 |
45526万 |
-1.95 |
-12.51% |
2018-07-31 |
15.15 |
16.30 |
13.80 |
15.59 |
324488手 |
48726万 |
0.42 |
2.77% |
2018-06-29 |
16.66 |
17.59 |
13.50 |
15.17 |
329408手 |
52125万 |
-1.64 |
-9.76% |
2018-05-31 |
16.15 |
20.90 |
15.72 |
16.81 |
878343手 |
161616万 |
0.55 |
3.38% |
2018-04-27 |
19.80 |
22.08 |
16.20 |
16.26 |
565831手 |
110674万 |
-3.42 |
-17.38% |
2018-03-30 |
19.07 |
20.98 |
17.45 |
19.68 |
454330手 |
89015万 |
0.47 |
2.45% |
2018-02-28 |
21.59 |
21.93 |
17.77 |
19.21 |
172990手 |
33537万 |
-2.46 |
-11.35% |
2018-01-31 |
22.90 |
25.86 |
21.59 |
21.67 |
827209手 |
202181万 |
-1.70 |
-7.27% |
2017-12-29 |
22.90 |
24.97 |
21.15 |
23.37 |
561406手 |
130910万 |
0.44 |
1.92% |
2017-11-30 |
26.64 |
30.99 |
22.22 |
22.93 |
778187手 |
211597万 |
-3.69 |
-13.86% |
2017-10-31 |
30.20 |
30.65 |
26.08 |
26.62 |
258455手 |
74081万 |
-3.28 |
-10.97% |
2017-09-29 |
29.05 |
31.58 |
28.46 |
29.90 |
535325手 |
159357万 |
0.89 |
3.07% |
2017-08-31 |
27.70 |
29.53 |
26.48 |
29.01 |
444632手 |
124553万 |
1.34 |
4.84% |
2017-07-31 |
32.33 |
32.87 |
26.67 |
27.67 |
382987手 |
113918万 |
-4.59 |
-14.23% |
2017-06-30 |
33.49 |
34.50 |
30.60 |
32.26 |
675154手 |
223034万 |
-1.68 |
-4.95% |
2017-05-31 |
34.66 |
40.88 |
31.93 |
33.94 |
988329手 |
354571万 |
-4.37 |
-11.41% |
2017-04-28 |
42.38 |
43.67 |
36.06 |
38.31 |
427715手 |
169524万 |
-4.04 |
-9.54% |
2017-03-31 |
46.01 |
50.24 |
41.73 |
42.35 |
1478140手 |
699170万 |
-4.06 |
-8.75% |
2017-02-28 |
43.28 |
46.49 |
41.40 |
46.41 |
1000194手 |
440417万 |
3.22 |
7.46% |
2017-01-26 |
47.60 |
48.92 |
38.02 |
43.19 |
821676手 |
357927万 |
-4.34 |
-9.13% |
2016-12-30 |
58.42 |
69.98 |
46.21 |
47.53 |
2373319手 |
1373804万 |
-5.58 |
-10.51% |
2016-11-30 |
29.97 |
53.11 |
29.97 |
53.11 |
3919手 |
1916万 |
9.16 |
44.02% |