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 |
9.85 |
10.08 |
9.30 |
9.58 |
638782手 |
61975万 |
-0.32 |
-3.23% |
2022-05-31 |
10.00 |
10.36 |
9.47 |
9.90 |
959552手 |
94907万 |
0.05 |
0.51% |
2022-04-29 |
12.36 |
14.40 |
9.26 |
9.85 |
1187706手 |
146218万 |
-2.51 |
-20.31% |
2022-03-31 |
12.40 |
12.80 |
11.23 |
12.36 |
561790手 |
68353万 |
-0.09 |
-0.72% |
2022-02-28 |
12.48 |
12.91 |
12.21 |
12.45 |
384831手 |
48580万 |
0.10 |
0.81% |
2022-01-28 |
14.54 |
14.98 |
12.10 |
12.35 |
859184手 |
117613万 |
-2.24 |
-15.35% |
2021-12-31 |
15.00 |
15.76 |
14.02 |
14.59 |
845343手 |
124510万 |
-0.49 |
-3.25% |
2021-11-30 |
14.40 |
15.88 |
13.80 |
15.08 |
652959手 |
98886万 |
0.79 |
5.53% |
2021-10-29 |
13.96 |
14.65 |
13.75 |
14.29 |
234168手 |
32966万 |
0.49 |
3.55% |
2021-09-30 |
15.57 |
16.05 |
13.70 |
13.80 |
539772手 |
81088万 |
-1.83 |
-11.71% |
2021-08-31 |
14.46 |
15.93 |
14.10 |
15.63 |
562051手 |
84963万 |
1.13 |
7.79% |
2021-07-30 |
15.93 |
17.53 |
14.04 |
14.50 |
1072274手 |
171886万 |
-1.30 |
-8.23% |
2021-06-30 |
14.69 |
16.69 |
14.58 |
15.80 |
757276手 |
119936万 |
1.11 |
7.56% |
2021-05-31 |
14.96 |
15.45 |
14.53 |
14.69 |
530178手 |
80011万 |
-0.31 |
-2.07% |
2021-04-30 |
14.20 |
15.50 |
13.46 |
15.00 |
1120358手 |
161676万 |
0.91 |
6.46% |
2021-03-31 |
14.38 |
14.84 |
13.67 |
14.09 |
727348手 |
102935万 |
-0.29 |
-2.02% |
2021-02-26 |
13.50 |
15.02 |
12.95 |
14.38 |
630865手 |
89329万 |
0.77 |
5.66% |
2021-01-29 |
13.20 |
14.30 |
12.29 |
13.61 |
735246手 |
99612万 |
0.41 |
3.11% |
2020-12-31 |
13.69 |
13.83 |
12.19 |
13.20 |
563861手 |
73196万 |
-0.49 |
-3.58% |
2020-11-30 |
14.34 |
14.57 |
12.94 |
13.69 |
1197790手 |
163381万 |
-0.89 |
-6.10% |
2020-10-30 |
14.35 |
18.91 |
14.35 |
14.58 |
1325539手 |
224126万 |
0.33 |
2.32% |
2020-09-30 |
15.34 |
15.99 |
13.71 |
14.25 |
1104787手 |
165627万 |
-1.11 |
-7.23% |
2020-08-31 |
13.72 |
15.48 |
13.27 |
15.36 |
1696075手 |
245468万 |
1.72 |
12.61% |
2020-07-31 |
12.88 |
15.78 |
12.68 |
13.64 |
2195958手 |
313258万 |
0.76 |
5.90% |
2020-06-30 |
13.13 |
13.96 |
12.10 |
12.88 |
1913256手 |
246754万 |
0.19 |
1.50% |
2020-05-29 |
11.04 |
12.69 |
10.88 |
12.69 |
1119967手 |
131920万 |
1.54 |
13.81% |
2020-04-30 |
11.02 |
11.77 |
10.05 |
11.15 |
645784手 |
71216万 |
0.10 |
0.91% |
2020-03-31 |
12.43 |
13.82 |
10.86 |
11.05 |
952064手 |
117354万 |
-1.28 |
-10.38% |
2020-02-28 |
12.79 |
13.88 |
12.02 |
12.33 |
1121538手 |
145509万 |
-1.88 |
-13.23% |
2020-01-23 |
14.97 |
17.10 |
14.02 |
14.21 |
1284250手 |
199051万 |
-0.66 |
-4.44% |
2019-12-31 |
12.67 |
15.50 |
12.43 |
14.87 |
1407895手 |
197639万 |
2.22 |
17.55% |
2019-11-29 |
13.80 |
14.28 |
12.35 |
12.65 |
504613手 |
68304万 |
-1.16 |
-8.40% |
2019-10-31 |
15.63 |
17.94 |
13.71 |
13.81 |
978745手 |
155059万 |
-1.85 |
-11.81% |
2019-09-30 |
14.45 |
16.75 |
14.25 |
15.66 |
599597手 |
94862万 |
1.47 |
10.36% |
2019-08-30 |
13.67 |
15.05 |
12.84 |
14.19 |
511303手 |
71772万 |
0.51 |
3.73% |
2019-07-31 |
15.70 |
15.83 |
13.46 |
13.68 |
431310手 |
62036万 |
-1.59 |
-10.41% |
2019-06-28 |
15.18 |
15.30 |
13.54 |
15.27 |
506897手 |
72887万 |
0.10 |
0.66% |
2019-05-31 |
16.80 |
16.84 |
14.73 |
15.17 |
415117手 |
64894万 |
-2.06 |
-11.96% |
2019-04-30 |
17.56 |
19.26 |
16.44 |
17.23 |
800659手 |
144358万 |
-0.20 |
-1.15% |
2019-03-29 |
17.31 |
18.33 |
16.74 |
17.43 |
483921手 |
84798万 |
0.08 |
0.46% |
2019-02-28 |
15.17 |
17.89 |
15.15 |
17.35 |
268955手 |
44529万 |
2.26 |
14.98% |
2019-01-31 |
16.45 |
16.45 |
15.00 |
15.09 |
239492手 |
37251万 |
-1.15 |
-7.08% |
2018-12-28 |
16.62 |
16.90 |
15.70 |
16.24 |
171681手 |
28020万 |
-0.02 |
-0.12% |
2018-11-30 |
16.02 |
18.00 |
15.90 |
16.26 |
260054手 |
43443万 |
0.25 |
1.56% |
2018-10-31 |
17.18 |
17.26 |
14.70 |
16.01 |
226471手 |
36085万 |
-1.49 |
-8.51% |
2018-09-28 |
17.43 |
18.27 |
16.51 |
17.50 |
242773手 |
42161万 |
0.18 |
1.04% |
2018-08-31 |
20.70 |
21.07 |
16.23 |
17.32 |
422538手 |
75810万 |
-3.49 |
-16.77% |
2018-07-31 |
22.85 |
23.14 |
20.05 |
20.81 |
421806手 |
90604万 |
-1.70 |
-7.55% |
2018-06-29 |
25.95 |
26.30 |
20.00 |
22.51 |
489881手 |
116559万 |
-3.42 |
-13.19% |
2018-05-31 |
20.31 |
26.50 |
19.74 |
25.93 |
819012手 |
197544万 |
5.68 |
28.05% |
2018-04-27 |
20.53 |
21.93 |
18.95 |
20.25 |
327536手 |
67541万 |
-0.28 |
-1.36% |
2018-03-30 |
20.10 |
22.16 |
19.27 |
20.53 |
324304手 |
67878万 |
0.22 |
1.08% |
2018-02-28 |
22.49 |
22.53 |
18.66 |
20.31 |
325459手 |
65794万 |
-1.94 |
-8.72% |
2018-01-31 |
23.06 |
23.90 |
20.31 |
22.25 |
574998手 |
125647万 |
-0.75 |
-3.26% |
2017-12-29 |
21.93 |
23.05 |
20.07 |
23.00 |
333251手 |
72358万 |
1.15 |
5.26% |
2017-11-30 |
25.30 |
25.72 |
20.78 |
21.85 |
487104手 |
111836万 |
-3.33 |
-13.22% |
2017-10-31 |
24.28 |
25.54 |
22.57 |
25.18 |
305588手 |
73371万 |
1.15 |
4.79% |
2017-09-29 |
21.00 |
24.55 |
20.70 |
24.03 |
481801手 |
110506万 |
3.01 |
14.32% |
2017-08-31 |
21.10 |
21.81 |
19.95 |
21.02 |
286378手 |
59337万 |
-0.19 |
-0.90% |
2017-07-31 |
29.34 |
29.74 |
20.20 |
21.21 |
255974手 |
58547万 |
-8.31 |
-28.15% |
2017-06-30 |
27.60 |
30.49 |
26.16 |
29.52 |
220176手 |
62920万 |
1.74 |
6.26% |
2017-05-31 |
31.43 |
31.80 |
27.02 |
27.78 |
212772手 |
62003万 |
-3.60 |
-11.47% |
2017-04-28 |
31.68 |
32.45 |
27.38 |
31.38 |
237213手 |
71377万 |
-0.30 |
-0.95% |
2017-03-31 |
28.69 |
34.95 |
28.38 |
31.68 |
396636手 |
123940万 |
3.13 |
10.96% |
2017-02-28 |
28.91 |
30.28 |
27.40 |
28.55 |
191946手 |
55247万 |
-0.53 |
-1.82% |
2017-01-26 |
32.46 |
32.54 |
27.50 |
29.08 |
189368手 |
57216万 |
-3.01 |
-9.38% |
2016-12-30 |
31.60 |
32.58 |
29.11 |
32.09 |
243693手 |
76351万 |
0.29 |
0.91% |
2016-11-30 |
35.00 |
36.27 |
30.61 |
31.80 |
391391手 |
130891万 |
-3.46 |
-9.81% |
2016-10-31 |
30.00 |
35.98 |
29.71 |
35.26 |
604208手 |
198557万 |
5.41 |
18.12% |
2016-09-30 |
29.20 |
31.80 |
28.62 |
29.85 |
361038手 |
108866万 |
0.65 |
2.23% |
2016-08-31 |
29.11 |
34.15 |
28.60 |
29.20 |
624366手 |
193327万 |
-0.75 |
-2.50% |
2016-07-29 |
31.50 |
32.00 |
28.09 |
29.95 |
371909手 |
113427万 |
-13.94 |
-31.76% |
2016-04-19 |
39.10 |
47.88 |
38.00 |
43.89 |
412620手 |
179949万 |
4.43 |
11.23% |
2016-03-31 |
33.68 |
40.40 |
33.20 |
39.46 |
389048手 |
145315万 |
5.92 |
17.65% |
2016-02-29 |
38.00 |
41.39 |
33.00 |
33.54 |
241559手 |
95042万 |
-1.64 |
-4.66% |
2016-01-26 |
49.05 |
49.05 |
35.18 |
35.18 |
305283手 |
123781万 |
-13.86 |
-28.26% |
2015-12-31 |
55.90 |
57.84 |
47.00 |
49.04 |
684934手 |
355736万 |
-6.13 |
-11.11% |
2015-11-30 |
38.98 |
56.18 |
38.39 |
55.17 |
1040872手 |
500855万 |
15.69 |
39.74% |
2015-10-30 |
36.09 |
40.87 |
35.59 |
39.48 |
390410手 |
150148万 |
4.39 |
12.51% |
2015-09-30 |
40.41 |
46.54 |
32.36 |
35.09 |
298323手 |
109677万 |
-7.42 |
-17.45% |
2015-08-24 |
48.98 |
54.88 |
42.04 |
42.51 |
536362手 |
263069万 |
-7.39 |
-14.81% |
2015-07-31 |
52.86 |
55.00 |
30.10 |
49.90 |
913477手 |
405831万 |
-4.35 |
-8.02% |
2015-06-30 |
76.51 |
79.90 |
44.02 |
54.25 |
1211440手 |
735687万 |
-25.83 |
-32.26% |
2015-05-29 |
52.50 |
91.81 |
42.00 |
80.08 |
1457878手 |
844387万 |
35.47 |
72.56% |
2015-04-30 |
27.59 |
48.88 |
27.59 |
48.88 |
139420手 |
64057万 |
8.43 |
44.00% |