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 |
15.30 |
16.07 |
14.56 |
15.00 |
146487手 |
22300万 |
-0.35 |
-2.28% |
2022-05-31 |
13.37 |
16.30 |
13.35 |
15.35 |
266941手 |
39787万 |
1.93 |
14.38% |
2022-04-29 |
16.50 |
18.77 |
12.70 |
13.42 |
670437手 |
106761万 |
-3.21 |
-19.30% |
2022-03-31 |
16.27 |
17.17 |
14.59 |
16.63 |
280283手 |
45449万 |
0.36 |
2.21% |
2022-02-28 |
14.60 |
16.43 |
14.23 |
16.27 |
159073手 |
24569万 |
1.84 |
12.75% |
2022-01-28 |
16.86 |
18.00 |
13.99 |
14.43 |
232114手 |
36068万 |
-2.44 |
-14.46% |
2021-12-31 |
13.93 |
18.24 |
13.33 |
16.87 |
454180手 |
74535万 |
2.90 |
20.76% |
2021-11-30 |
12.82 |
14.23 |
12.61 |
13.97 |
119872手 |
16309万 |
1.21 |
9.48% |
2021-10-29 |
13.30 |
14.25 |
12.14 |
12.76 |
78810手 |
10634万 |
-0.47 |
-3.55% |
2021-09-30 |
13.66 |
14.54 |
12.88 |
13.23 |
105576手 |
14679万 |
-0.42 |
-3.08% |
2021-08-31 |
12.39 |
13.88 |
12.25 |
13.65 |
95518手 |
12576万 |
1.27 |
10.26% |
2021-07-30 |
13.43 |
14.06 |
12.06 |
12.38 |
110151手 |
14690万 |
-1.04 |
-7.75% |
2021-06-30 |
13.56 |
14.00 |
13.11 |
13.42 |
110314手 |
14957万 |
-0.12 |
-0.89% |
2021-05-31 |
12.83 |
13.58 |
12.59 |
13.54 |
66616手 |
8738万 |
0.71 |
5.53% |
2021-04-30 |
13.46 |
13.94 |
12.62 |
12.83 |
108011手 |
14481万 |
-0.54 |
-4.04% |
2021-03-31 |
12.66 |
13.80 |
12.50 |
13.37 |
103735手 |
13688万 |
0.75 |
5.94% |
2021-02-26 |
12.95 |
13.33 |
11.39 |
12.62 |
97533手 |
11995万 |
0.13 |
1.04% |
2021-01-29 |
14.80 |
14.87 |
11.71 |
12.49 |
186358手 |
24792万 |
-2.30 |
-15.55% |
2020-12-31 |
17.82 |
17.82 |
14.44 |
14.79 |
122274手 |
19144万 |
-2.71 |
-15.49% |
2020-11-30 |
19.00 |
19.00 |
17.43 |
17.50 |
101843手 |
18325万 |
-0.91 |
-4.94% |
2020-10-30 |
17.85 |
18.93 |
17.81 |
18.41 |
58601手 |
10768万 |
0.81 |
4.60% |
2020-09-30 |
18.85 |
19.96 |
17.32 |
17.60 |
227689手 |
43375万 |
-1.26 |
-6.68% |
2020-08-31 |
18.32 |
19.84 |
18.10 |
18.86 |
203407手 |
38293万 |
0.50 |
2.72% |
2020-07-31 |
16.26 |
21.88 |
16.24 |
18.36 |
574722手 |
108967万 |
2.08 |
12.78% |
2020-06-30 |
16.06 |
17.29 |
15.92 |
16.28 |
159429手 |
26118万 |
0.41 |
2.58% |
2020-05-29 |
16.00 |
20.29 |
15.43 |
15.87 |
425171手 |
76272万 |
-0.38 |
-2.34% |
2020-04-30 |
17.61 |
17.96 |
15.57 |
16.25 |
145976手 |
25159万 |
-1.55 |
-8.71% |
2020-03-31 |
17.80 |
18.38 |
16.75 |
17.80 |
212251手 |
37646万 |
0.76 |
4.46% |
2020-02-28 |
16.79 |
18.57 |
15.15 |
17.04 |
189731手 |
33148万 |
-1.61 |
-8.63% |
2020-01-23 |
19.08 |
19.57 |
18.30 |
18.65 |
106627手 |
20360万 |
-0.31 |
-1.64% |
2019-12-31 |
17.46 |
19.50 |
17.00 |
18.96 |
130206手 |
23867万 |
1.69 |
9.79% |
2019-11-29 |
20.29 |
20.29 |
17.10 |
17.27 |
171632手 |
32022万 |
-2.88 |
-14.29% |
2019-10-31 |
18.18 |
21.95 |
17.86 |
20.15 |
581111手 |
117051万 |
1.88 |
10.29% |
2019-09-30 |
17.40 |
18.88 |
17.19 |
18.27 |
143446手 |
25910万 |
0.97 |
5.61% |
2019-08-30 |
18.05 |
18.05 |
16.05 |
17.30 |
114415手 |
19617万 |
-0.73 |
-4.05% |
2019-07-31 |
18.38 |
18.79 |
17.33 |
18.03 |
126050手 |
22907万 |
-0.26 |
-1.42% |
2019-06-28 |
20.58 |
20.58 |
17.02 |
18.29 |
154002手 |
28457万 |
-0.42 |
-2.25% |
2019-05-31 |
19.61 |
19.61 |
17.52 |
18.71 |
86568手 |
16019万 |
-1.10 |
-5.55% |
2019-04-30 |
21.51 |
23.20 |
19.00 |
19.81 |
330381手 |
70478万 |
-1.67 |
-7.78% |
2019-03-29 |
19.22 |
21.49 |
19.22 |
21.48 |
339762手 |
68852万 |
2.06 |
10.61% |
2019-02-28 |
16.50 |
20.03 |
16.50 |
19.42 |
185554手 |
34918万 |
2.92 |
17.70% |
2019-01-31 |
18.65 |
18.96 |
16.40 |
16.50 |
131756手 |
24071万 |
-2.00 |
-10.81% |
2018-12-28 |
19.54 |
20.80 |
18.42 |
18.50 |
161310手 |
31645万 |
-0.57 |
-2.99% |
2018-11-30 |
19.52 |
22.56 |
18.47 |
19.07 |
427010手 |
89103万 |
-0.34 |
-1.75% |
2018-10-31 |
21.80 |
22.49 |
17.71 |
19.41 |
175347手 |
35061万 |
-3.14 |
-13.93% |
2018-09-28 |
22.28 |
23.30 |
20.46 |
22.55 |
262399手 |
57243万 |
0.27 |
1.21% |
2018-08-31 |
28.01 |
29.00 |
22.25 |
22.28 |
377564手 |
95488万 |
-5.18 |
-18.86% |
2018-07-31 |
30.63 |
31.17 |
25.68 |
27.46 |
596315手 |
170884万 |
-3.71 |
-11.90% |
2018-06-29 |
35.00 |
39.10 |
27.50 |
31.17 |
994754手 |
334979万 |
-4.56 |
-12.76% |
2018-05-31 |
26.81 |
46.72 |
26.40 |
35.73 |
1252563手 |
442696万 |
9.16 |
34.48% |
2018-04-27 |
28.30 |
33.29 |
26.15 |
26.57 |
678831手 |
204615万 |
-1.76 |
-6.21% |
2018-03-30 |
26.58 |
30.65 |
24.40 |
28.33 |
695319手 |
195392万 |
0.25 |
0.89% |
2018-02-28 |
34.80 |
39.00 |
23.32 |
28.08 |
622193手 |
184034万 |
-7.35 |
-20.75% |
2018-01-31 |
31.14 |
37.70 |
28.00 |
35.43 |
838906手 |
274144万 |
4.82 |
15.75% |
2017-12-29 |
30.84 |
31.70 |
26.00 |
30.61 |
550334手 |
160908万 |
-0.23 |
-0.75% |
2017-11-30 |
42.02 |
44.88 |
29.45 |
30.84 |
787002手 |
306602万 |
-11.20 |
-26.64% |
2017-10-31 |
37.96 |
55.58 |
34.58 |
42.04 |
1624672手 |
774810万 |
7.53 |
21.82% |
2017-09-29 |
14.64 |
34.51 |
14.64 |
34.51 |
4440手 |
1309万 |
4.47 |
43.95% |