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 |
2023-11-28 |
19.51 |
20.28 |
18.34 |
19.16 |
1315099手 |
254414万 |
-0.29 |
-1.49% |
2023-10-31 |
22.82 |
23.38 |
19.28 |
19.45 |
690484手 |
143434万 |
-3.66 |
-15.84% |
2023-09-28 |
25.30 |
28.37 |
22.90 |
23.11 |
840451手 |
213558万 |
-1.69 |
-6.82% |
2023-08-31 |
26.02 |
26.49 |
21.87 |
24.80 |
1203873手 |
292934万 |
-1.44 |
-5.49% |
2023-07-31 |
33.26 |
33.34 |
20.13 |
26.24 |
1411584手 |
335861万 |
-6.78 |
-20.53% |
2023-06-30 |
32.67 |
35.72 |
30.25 |
33.02 |
461043手 |
151268万 |
6.93 |
26.56% |
2022-06-23 |
20.45 |
27.70 |
19.88 |
26.09 |
806360手 |
185559万 |
5.83 |
28.78% |
2022-05-31 |
20.40 |
21.15 |
18.40 |
20.26 |
849349手 |
167363万 |
-0.23 |
-1.12% |
2022-04-29 |
25.29 |
27.55 |
19.15 |
20.49 |
678620手 |
161328万 |
-4.84 |
-19.11% |
2022-03-31 |
27.75 |
29.10 |
22.04 |
25.33 |
749257手 |
191085万 |
-2.62 |
-9.37% |
2022-02-28 |
25.85 |
29.65 |
25.02 |
27.95 |
648167手 |
177174万 |
2.10 |
8.12% |
2022-01-28 |
30.51 |
32.38 |
25.42 |
25.85 |
1291194手 |
368852万 |
-4.57 |
-15.02% |
2021-12-31 |
21.88 |
32.05 |
20.84 |
30.42 |
2180697手 |
591231万 |
8.66 |
39.80% |
2021-11-30 |
19.76 |
23.30 |
19.28 |
21.76 |
730922手 |
157770万 |
2.05 |
10.40% |
2021-10-29 |
21.40 |
23.48 |
19.66 |
19.71 |
614640手 |
133673万 |
-1.51 |
-7.12% |
2021-09-30 |
24.13 |
26.28 |
20.86 |
21.22 |
723802手 |
167350万 |
-2.92 |
-12.10% |
2021-08-31 |
25.20 |
27.58 |
22.60 |
24.14 |
1135167手 |
286656万 |
-2.04 |
-7.79% |
2021-07-30 |
32.06 |
33.55 |
24.65 |
26.18 |
813229手 |
241490万 |
-5.78 |
-18.09% |
2021-06-30 |
35.07 |
38.58 |
31.45 |
31.96 |
746961手 |
266167万 |
-3.14 |
-8.95% |
2021-05-31 |
47.99 |
49.96 |
32.38 |
35.10 |
632301手 |
251561万 |
-12.86 |
-26.81% |
2021-04-30 |
58.95 |
65.40 |
47.62 |
47.96 |
777215手 |
427216万 |
-9.74 |
-16.88% |
2021-03-31 |
46.78 |
62.00 |
43.38 |
57.70 |
1141209手 |
602675万 |
11.36 |
24.51% |
2021-02-26 |
39.10 |
59.47 |
38.50 |
46.34 |
869934手 |
436168万 |
7.02 |
17.85% |
2021-01-29 |
33.68 |
40.80 |
29.87 |
39.32 |
736257手 |
255783万 |
4.81 |
13.94% |
2020-12-31 |
36.93 |
38.76 |
31.02 |
34.51 |
429429手 |
146802万 |
-3.73 |
-9.75% |
2020-11-30 |
37.78 |
44.83 |
36.90 |
38.24 |
437635手 |
172213万 |
0.83 |
2.22% |
2020-10-30 |
31.08 |
38.87 |
31.08 |
37.41 |
600931手 |
206405万 |
6.39 |
20.60% |
2020-09-30 |
37.70 |
39.45 |
30.30 |
31.02 |
661388手 |
229291万 |
-6.34 |
-16.97% |
2020-08-31 |
29.22 |
42.90 |
28.91 |
37.36 |
1162870手 |
426456万 |
8.16 |
27.95% |
2020-07-31 |
26.69 |
33.14 |
26.18 |
29.20 |
1522609手 |
442824万 |
2.51 |
9.40% |
2020-06-30 |
31.99 |
32.50 |
24.01 |
26.69 |
926848手 |
246497万 |
-4.31 |
-13.90% |
2020-05-29 |
23.06 |
32.98 |
22.12 |
31.00 |
1107714手 |
309692万 |
8.00 |
34.78% |
2020-04-30 |
20.30 |
25.57 |
19.96 |
23.00 |
681573手 |
154175万 |
2.61 |
12.80% |
2020-03-31 |
20.20 |
26.66 |
18.91 |
20.39 |
1046259手 |
240224万 |
0.43 |
2.15% |
2020-02-28 |
20.41 |
22.49 |
18.50 |
19.96 |
676754手 |
140145万 |
-2.72 |
-11.99% |
2020-01-23 |
22.99 |
25.67 |
22.52 |
22.68 |
509075手 |
122455万 |
-0.61 |
-2.62% |
2019-12-31 |
18.52 |
23.58 |
18.48 |
23.29 |
542842手 |
113579万 |
4.81 |
26.03% |
2019-11-29 |
19.42 |
24.12 |
18.22 |
18.48 |
720119手 |
150194万 |
-1.29 |
-6.53% |
2019-10-31 |
19.79 |
20.95 |
18.35 |
19.77 |
230065手 |
45717万 |
0.14 |
0.71% |
2019-09-30 |
19.72 |
21.25 |
19.01 |
19.63 |
256994手 |
52155万 |
-0.03 |
-0.15% |
2019-08-30 |
19.04 |
20.65 |
16.75 |
19.66 |
247791手 |
46191万 |
0.52 |
2.72% |
2019-07-31 |
20.10 |
20.64 |
17.51 |
19.14 |
258513手 |
49779万 |
-0.62 |
-3.14% |
2019-06-28 |
18.91 |
20.30 |
17.33 |
19.76 |
419964手 |
80044万 |
0.78 |
4.11% |
2019-05-31 |
31.68 |
32.36 |
18.70 |
18.98 |
387030手 |
100184万 |
-13.84 |
-42.17% |
2019-04-30 |
39.95 |
42.98 |
31.76 |
32.82 |
556840手 |
211828万 |
-6.39 |
-16.30% |
2019-03-29 |
27.99 |
40.68 |
27.28 |
39.21 |
680239手 |
218023万 |
11.53 |
41.66% |
2019-02-28 |
23.69 |
27.97 |
23.69 |
27.68 |
327487手 |
85691万 |
4.13 |
17.54% |
2019-01-31 |
24.06 |
26.20 |
22.52 |
23.55 |
282813手 |
68781万 |
-0.46 |
-1.92% |
2018-12-28 |
26.00 |
26.99 |
23.71 |
24.01 |
209748手 |
53284万 |
-1.25 |
-4.95% |
2018-11-30 |
25.19 |
32.61 |
24.25 |
25.26 |
478275手 |
134319万 |
0.29 |
1.16% |
2018-10-31 |
30.80 |
31.19 |
22.44 |
24.97 |
193702手 |
49331万 |
-6.37 |
-20.32% |
2018-09-28 |
33.60 |
35.49 |
28.68 |
31.34 |
147119手 |
46029万 |
-2.62 |
-7.71% |
2018-08-31 |
41.13 |
41.96 |
32.28 |
33.96 |
94333手 |
33698万 |
-7.44 |
-17.97% |
2018-07-31 |
45.40 |
45.45 |
40.04 |
41.40 |
127474手 |
54408万 |
-4.08 |
-8.97% |
2018-06-29 |
53.79 |
56.90 |
44.13 |
45.48 |
140732手 |
71666万 |
-8.95 |
-16.44% |
2018-05-31 |
60.65 |
63.96 |
51.20 |
54.43 |
292352手 |
170255万 |
-6.20 |
-10.23% |
2018-04-27 |
67.00 |
68.57 |
57.35 |
60.63 |
147947手 |
93420万 |
-5.51 |
-8.33% |
2018-03-30 |
60.28 |
70.73 |
59.84 |
66.14 |
232606手 |
153367万 |
5.98 |
9.94% |
2018-02-28 |
58.01 |
64.19 |
50.00 |
60.16 |
224092手 |
129790万 |
2.16 |
3.72% |
2018-01-31 |
52.00 |
58.78 |
51.16 |
58.00 |
292076手 |
160689万 |
6.32 |
12.23% |
2017-12-29 |
48.98 |
55.49 |
47.03 |
51.68 |
207946手 |
106366万 |
2.28 |
4.62% |
2017-11-30 |
51.28 |
58.80 |
48.00 |
49.40 |
270597手 |
140933万 |
-1.88 |
-3.67% |
2017-10-31 |
42.00 |
52.50 |
41.95 |
51.28 |
287487手 |
135618万 |
9.44 |
22.56% |
2017-09-29 |
44.36 |
44.97 |
41.20 |
41.84 |
235707手 |
100400万 |
-2.28 |
-5.17% |
2017-08-31 |
43.41 |
44.65 |
40.52 |
44.12 |
272070手 |
115576万 |
0.40 |
0.92% |
2017-07-31 |
37.18 |
49.49 |
37.18 |
43.72 |
1043973手 |
470906万 |
9.92 |
29.35% |
2017-06-30 |
33.80 |
33.80 |
33.80 |
33.80 |
365手 |
123万 |
10.33 |
44.01% |