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 |
2023-09-25 |
40.30 |
41.38 |
37.45 |
37.95 |
2899395手 |
1144754万 |
-1.95 |
-4.89% |
2023-08-31 |
50.27 |
52.96 |
39.18 |
39.90 |
4219728手 |
1960930万 |
-10.43 |
-20.72% |
2023-07-31 |
46.17 |
51.60 |
43.84 |
50.33 |
4825037手 |
2288281万 |
4.42 |
9.63% |
2023-06-30 |
48.35 |
48.50 |
44.76 |
45.91 |
1570995手 |
729450万 |
-45.85 |
-49.97% |
2022-06-23 |
93.35 |
108.90 |
77.54 |
91.76 |
4944681手 |
4388843万 |
-2.72 |
-2.88% |
2022-05-31 |
80.67 |
94.77 |
74.99 |
94.48 |
3189613手 |
2781841万 |
12.17 |
14.79% |
2022-04-29 |
96.81 |
99.50 |
68.01 |
82.31 |
4167519手 |
3371820万 |
-15.49 |
-15.84% |
2022-03-31 |
122.50 |
123.00 |
85.10 |
97.80 |
6477819手 |
6453880万 |
-25.33 |
-20.57% |
2022-02-28 |
101.18 |
125.06 |
96.60 |
123.13 |
3573691手 |
3918656万 |
24.76 |
25.17% |
2022-01-28 |
113.69 |
114.30 |
93.86 |
98.37 |
4348155手 |
4489945万 |
-11.94 |
-10.82% |
2021-12-31 |
131.99 |
142.30 |
106.80 |
110.31 |
4918845手 |
5945109万 |
-19.09 |
-14.75% |
2021-11-30 |
111.50 |
134.60 |
97.80 |
129.40 |
6901318手 |
8107740万 |
18.35 |
16.52% |
2021-10-29 |
107.21 |
120.20 |
100.20 |
111.05 |
4231104手 |
4587614万 |
7.65 |
7.40% |
2021-09-30 |
139.54 |
142.50 |
98.88 |
103.40 |
6284111手 |
7251731万 |
-36.81 |
-26.25% |
2021-08-31 |
133.53 |
147.05 |
115.00 |
140.21 |
7910925手 |
10150332万 |
9.21 |
7.03% |
2021-07-30 |
114.80 |
151.00 |
107.31 |
131.00 |
7186508手 |
9505873万 |
16.80 |
14.71% |
2021-06-30 |
102.15 |
116.00 |
86.80 |
114.20 |
7039025手 |
7029819万 |
10.95 |
10.61% |
2021-05-31 |
82.56 |
105.01 |
72.68 |
103.25 |
6763466手 |
5873436万 |
21.48 |
26.27% |
2021-04-30 |
69.56 |
83.47 |
65.78 |
81.77 |
6152173手 |
4532675万 |
13.03 |
18.95% |
2021-03-31 |
90.04 |
94.60 |
61.00 |
68.74 |
9102461手 |
6603317万 |
-20.60 |
-23.06% |
2021-02-26 |
99.00 |
116.52 |
84.20 |
89.34 |
7288965手 |
7356250万 |
-9.68 |
-9.78% |
2021-01-29 |
81.50 |
107.00 |
76.51 |
99.02 |
10081851手 |
9077974万 |
19.72 |
24.87% |
2020-12-31 |
51.64 |
80.03 |
50.18 |
79.30 |
8537802手 |
5537669万 |
26.98 |
51.57% |
2020-11-30 |
40.00 |
56.74 |
39.78 |
52.32 |
10695410手 |
5216048万 |
12.54 |
31.52% |
2020-10-30 |
35.07 |
42.57 |
35.07 |
39.78 |
3995273手 |
1523834万 |
5.09 |
14.67% |
2020-09-30 |
40.24 |
41.08 |
33.85 |
34.69 |
3717216手 |
1401585万 |
-5.47 |
-13.62% |
2020-08-31 |
42.91 |
48.17 |
38.76 |
40.16 |
8369259手 |
3643766万 |
-2.60 |
-6.08% |
2020-07-31 |
39.39 |
48.40 |
38.48 |
42.76 |
12878274手 |
5530480万 |
3.90 |
10.04% |
2020-06-30 |
32.69 |
40.73 |
32.20 |
38.86 |
8613221手 |
3146437万 |
6.39 |
19.68% |
2020-05-29 |
33.95 |
38.23 |
31.05 |
32.47 |
6196422手 |
2186723万 |
-1.97 |
-5.72% |
2020-04-30 |
29.91 |
34.95 |
29.49 |
34.44 |
8518241手 |
2796152万 |
5.03 |
17.10% |
2020-03-31 |
37.99 |
42.99 |
28.35 |
29.41 |
9786137手 |
3483086万 |
-8.38 |
-22.18% |
2020-02-28 |
42.48 |
58.61 |
37.79 |
37.79 |
13542726手 |
6338741万 |
-9.41 |
-19.94% |
2020-01-23 |
40.43 |
50.18 |
38.23 |
47.20 |
8299455手 |
3779528万 |
7.81 |
19.83% |
2019-12-30 |
30.40 |
40.56 |
29.00 |
39.39 |
9713917手 |
3220092万 |
8.90 |
29.19% |
2019-11-29 |
24.60 |
31.53 |
24.01 |
30.49 |
7330912手 |
2029701万 |
5.94 |
24.20% |
2019-10-31 |
26.39 |
26.59 |
23.16 |
24.55 |
3517372手 |
872075万 |
-2.36 |
-8.77% |
2019-09-30 |
25.95 |
29.70 |
25.21 |
26.91 |
6883693手 |
1887766万 |
1.83 |
7.30% |
2019-08-30 |
23.00 |
28.77 |
22.96 |
25.08 |
9554396手 |
2468915万 |
1.70 |
7.27% |
2019-07-31 |
21.70 |
23.95 |
20.21 |
23.38 |
5333521手 |
1172119万 |
2.07 |
9.71% |
2019-06-28 |
28.71 |
28.85 |
20.75 |
21.31 |
3652495手 |
840035万 |
-7.39 |
-25.75% |
2019-05-31 |
27.60 |
29.58 |
25.33 |
28.70 |
4217181手 |
1172597万 |
-0.38 |
-1.31% |
2019-04-30 |
38.49 |
44.77 |
27.76 |
29.08 |
5550854手 |
2162589万 |
-8.41 |
-22.43% |
2019-03-29 |
38.38 |
42.38 |
35.42 |
37.49 |
9204176手 |
3584094万 |
-0.73 |
-1.91% |
2019-02-28 |
26.21 |
41.31 |
26.20 |
38.22 |
7092499手 |
2428980万 |
12.03 |
45.93% |
2019-01-31 |
30.08 |
30.79 |
25.92 |
26.19 |
4395087手 |
1285830万 |
-3.92 |
-13.02% |
2018-12-28 |
35.30 |
36.75 |
29.50 |
30.11 |
4771311手 |
1615897万 |
-3.90 |
-11.47% |
2018-11-30 |
33.90 |
40.43 |
31.85 |
34.01 |
7839559手 |
2830965万 |
0.26 |
0.77% |
2018-10-31 |
51.28 |
51.45 |
31.53 |
33.75 |
5764381手 |
2148149万 |
-19.54 |
-36.67% |
2018-09-28 |
51.34 |
55.17 |
45.91 |
53.29 |
3432846手 |
1738846万 |
3.39 |
6.79% |
2018-08-31 |
69.39 |
69.50 |
47.12 |
49.90 |
5249077手 |
2798784万 |
-19.05 |
-27.63% |
2018-07-31 |
97.69 |
97.69 |
67.50 |
68.95 |
4041469手 |
3127581万 |
-28.52 |
-29.26% |
2018-06-29 |
102.96 |
107.00 |
86.06 |
97.47 |
2675159手 |
2614533万 |
-7.05 |
-6.75% |
2018-05-31 |
112.73 |
120.28 |
97.00 |
104.52 |
3291094手 |
3580388万 |
-4.47 |
-4.10% |
2018-04-27 |
118.60 |
120.40 |
92.19 |
108.99 |
2959716手 |
3200332万 |
-9.55 |
-8.06% |
2018-03-30 |
119.01 |
135.80 |
112.58 |
118.54 |
4281835手 |
5260928万 |
-2.47 |
-2.04% |
2018-02-28 |
102.00 |
121.20 |
84.96 |
121.01 |
3449206手 |
3499564万 |
21.01 |
21.01% |
2018-01-31 |
80.03 |
103.34 |
79.05 |
100.00 |
4227066手 |
3871712万 |
19.77 |
24.64% |
2017-12-29 |
83.93 |
92.50 |
77.80 |
80.23 |
3421466手 |
2869694万 |
-4.51 |
-5.32% |
2017-11-30 |
96.13 |
100.90 |
75.11 |
84.74 |
4140201手 |
3601363万 |
-10.23 |
-10.77% |
2017-10-31 |
92.98 |
96.20 |
79.50 |
94.97 |
2648524手 |
2290525万 |
3.50 |
3.83% |
2017-09-29 |
81.00 |
96.50 |
80.75 |
91.47 |
5073015手 |
4481980万 |
9.41 |
11.47% |
2017-08-31 |
63.99 |
84.14 |
61.00 |
82.06 |
5097842手 |
3553880万 |
18.02 |
28.14% |
2017-07-31 |
60.98 |
68.33 |
56.74 |
64.04 |
5232572手 |
3287150万 |
3.26 |
5.36% |
2017-06-30 |
42.20 |
60.95 |
39.53 |
60.78 |
4576730手 |
2427168万 |
18.16 |
42.61% |
2017-05-31 |
47.00 |
50.70 |
40.79 |
42.62 |
2477025手 |
1107569万 |
-4.71 |
-9.95% |
2017-04-28 |
51.20 |
56.29 |
44.14 |
47.33 |
3211900手 |
1660360万 |
-4.47 |
-8.63% |
2017-03-31 |
57.51 |
61.88 |
49.02 |
51.80 |
5077101手 |
2772109万 |
-6.75 |
-11.53% |
2017-02-28 |
38.70 |
60.95 |
38.20 |
58.55 |
3994439手 |
1940279万 |
20.04 |
52.04% |
2017-01-26 |
35.65 |
39.98 |
34.90 |
38.51 |
2099841手 |
794281万 |
3.34 |
9.50% |
2016-12-30 |
34.23 |
39.80 |
32.10 |
35.17 |
3067494手 |
1116637万 |
1.52 |
4.52% |
2016-11-30 |
32.20 |
36.95 |
30.72 |
33.65 |
4522827手 |
1539002万 |
2.11 |
6.69% |
2016-10-31 |
27.55 |
31.54 |
27.41 |
31.54 |
1862836手 |
553747万 |
4.12 |
15.03% |
2016-09-30 |
35.30 |
36.10 |
26.99 |
27.42 |
2071374手 |
658312万 |
-8.17 |
-22.96% |
2016-08-31 |
34.95 |
40.50 |
32.99 |
35.59 |
3035969手 |
1135383万 |
0.29 |
0.82% |
2016-07-29 |
36.95 |
48.35 |
33.60 |
35.30 |
4570147手 |
1868163万 |
-1.92 |
-5.16% |
2016-06-30 |
31.38 |
45.60 |
28.68 |
37.22 |
6741521手 |
2427665万 |
5.83 |
18.57% |
2016-05-31 |
19.58 |
35.50 |
19.52 |
31.39 |
5179468手 |
1502744万 |
11.87 |
60.81% |
2016-04-29 |
21.00 |
23.36 |
18.83 |
19.52 |
1913264手 |
409844万 |
-1.59 |
-7.53% |
2016-03-31 |
14.13 |
23.38 |
14.12 |
21.11 |
3259507手 |
634196万 |
7.01 |
49.72% |
2016-02-29 |
15.11 |
18.21 |
14.02 |
14.10 |
1263203手 |
209728万 |
-1.40 |
-9.03% |
2016-01-29 |
26.16 |
26.21 |
14.11 |
15.50 |
963471手 |
187032万 |
-10.68 |
-40.79% |
2015-12-31 |
28.75 |
30.92 |
24.51 |
26.18 |
1657771手 |
465874万 |
-2.52 |
-8.78% |
2015-11-30 |
17.30 |
31.60 |
17.00 |
28.70 |
3133436手 |
751299万 |
10.93 |
61.51% |
2015-10-30 |
14.48 |
20.00 |
14.12 |
17.77 |
2146706手 |
378337万 |
4.08 |
29.80% |
2015-09-30 |
15.03 |
15.50 |
11.63 |
13.69 |
1484981手 |
204712万 |
-1.32 |
-8.79% |
2015-08-31 |
16.77 |
24.98 |
14.18 |
15.01 |
2764363手 |
543421万 |
-2.04 |
-11.96% |
2015-07-31 |
24.80 |
26.75 |
15.30 |
17.05 |
2114926手 |
407975万 |
-9.55 |
-35.90% |
2015-06-30 |
32.83 |
32.83 |
26.60 |
26.60 |
244644手 |
67301万 |
-9.88 |
-27.08% |
2015-05-28 |
22.86 |
38.96 |
21.11 |
36.48 |
2304500手 |
658739万 |
13.42 |
58.20% |
2015-04-30 |
20.05 |
26.20 |
20.05 |
23.06 |
2126123手 |
489304万 |
2.88 |
14.27% |
2015-03-31 |
23.00 |
23.00 |
18.21 |
20.18 |
3157494手 |
646224万 |
-2.33 |
-10.20% |
2015-02-27 |
8.32 |
23.76 |
8.32 |
22.85 |
1132123手 |
243144万 |
13.90 |
202.33% |
2015-01-29 |
5.72 |
6.87 |
5.72 |
6.87 |
649手 |
44万 |
2.10 |
44.02% |