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 |
51.60 |
53.69 |
48.21 |
49.96 |
575854手 |
291321万 |
-1.82 |
-3.52% |
2022-05-31 |
47.60 |
52.50 |
44.17 |
51.78 |
483454手 |
235426万 |
3.98 |
8.33% |
2022-04-29 |
48.50 |
50.00 |
44.00 |
47.80 |
602230手 |
285611万 |
-1.08 |
-2.21% |
2022-03-31 |
54.53 |
55.29 |
47.20 |
48.88 |
839043手 |
425081万 |
-5.41 |
-9.96% |
2022-02-28 |
55.39 |
58.80 |
51.90 |
54.29 |
647014手 |
357083万 |
-0.49 |
-0.89% |
2022-01-28 |
64.24 |
64.91 |
54.09 |
54.78 |
749712手 |
441946万 |
-9.73 |
-15.08% |
2021-12-31 |
55.91 |
65.14 |
54.08 |
64.51 |
1013874手 |
614526万 |
8.51 |
15.20% |
2021-11-30 |
63.40 |
67.36 |
55.90 |
56.00 |
876917手 |
536854万 |
-7.50 |
-11.81% |
2021-10-29 |
68.15 |
71.49 |
60.50 |
63.50 |
506235手 |
332201万 |
-4.48 |
-6.59% |
2021-09-30 |
69.90 |
72.30 |
62.01 |
67.98 |
796772手 |
527645万 |
-0.93 |
-1.35% |
2021-08-31 |
70.21 |
79.57 |
67.60 |
68.91 |
744334手 |
547230万 |
-1.69 |
-2.39% |
2021-07-30 |
84.47 |
88.45 |
67.50 |
70.60 |
1065363手 |
838341万 |
-13.96 |
-16.51% |
2021-06-30 |
85.20 |
87.44 |
79.35 |
84.56 |
625309手 |
522435万 |
0.30 |
0.36% |
2021-05-31 |
89.12 |
93.80 |
82.38 |
84.26 |
549199手 |
486294万 |
-7.14 |
-7.81% |
2021-04-30 |
85.39 |
93.58 |
81.02 |
91.40 |
765481手 |
674711万 |
5.99 |
7.01% |
2021-03-31 |
78.80 |
88.08 |
68.30 |
85.41 |
1320315手 |
1005198万 |
7.76 |
9.99% |
2021-02-26 |
95.66 |
100.77 |
76.38 |
77.65 |
933377手 |
826917万 |
-16.44 |
-17.47% |
2021-01-29 |
88.20 |
99.05 |
88.01 |
94.09 |
760778手 |
719405万 |
5.53 |
6.24% |
2020-12-31 |
75.85 |
89.17 |
75.36 |
88.56 |
618955手 |
519106万 |
15.80 |
21.71% |
2020-11-30 |
80.90 |
86.44 |
72.72 |
72.76 |
637035手 |
510438万 |
-7.64 |
-9.50% |
2020-10-30 |
68.44 |
83.27 |
66.70 |
80.40 |
456102手 |
351381万 |
12.49 |
18.39% |
2020-09-30 |
70.03 |
75.24 |
64.08 |
67.91 |
726232手 |
498454万 |
-1.59 |
-2.29% |
2020-08-31 |
65.20 |
71.69 |
63.19 |
69.50 |
690165手 |
459661万 |
4.13 |
6.32% |
2020-07-31 |
54.34 |
65.88 |
53.60 |
65.37 |
1120053手 |
670399万 |
10.77 |
19.73% |
2020-06-30 |
56.00 |
56.70 |
50.61 |
54.60 |
980592手 |
517793万 |
-1.13 |
-2.03% |
2020-05-29 |
51.40 |
55.90 |
49.37 |
55.73 |
805150手 |
422894万 |
4.32 |
8.40% |
2020-04-30 |
45.98 |
55.18 |
45.50 |
51.41 |
969379手 |
492850万 |
5.11 |
11.04% |
2020-03-31 |
44.39 |
47.68 |
40.31 |
46.30 |
987437手 |
440387万 |
1.90 |
4.28% |
2020-02-28 |
45.09 |
50.11 |
43.33 |
44.40 |
926782手 |
432333万 |
-5.70 |
-11.38% |
2020-01-23 |
49.02 |
51.98 |
46.71 |
50.10 |
526869手 |
260146万 |
1.36 |
2.79% |
2019-12-31 |
46.12 |
51.90 |
44.76 |
48.74 |
1027440手 |
492990万 |
2.81 |
6.12% |
2019-11-29 |
50.50 |
51.28 |
45.11 |
45.93 |
839041手 |
405778万 |
-4.07 |
-8.14% |
2019-10-31 |
45.23 |
51.68 |
42.12 |
50.00 |
554590手 |
260843万 |
5.44 |
12.21% |
2019-09-30 |
42.68 |
45.30 |
39.60 |
44.56 |
720138手 |
301625万 |
1.78 |
4.16% |
2019-08-30 |
39.28 |
44.11 |
36.53 |
42.78 |
677622手 |
276522万 |
3.12 |
7.87% |
2019-07-31 |
44.45 |
45.48 |
37.81 |
39.66 |
826396手 |
337356万 |
-4.31 |
-9.80% |
2019-06-28 |
41.78 |
44.98 |
39.01 |
43.97 |
661900手 |
271986万 |
2.04 |
4.87% |
2019-05-31 |
36.70 |
42.79 |
34.51 |
41.93 |
651559手 |
252072万 |
4.52 |
12.08% |
2019-04-30 |
37.02 |
39.05 |
33.76 |
37.41 |
801948手 |
292748万 |
0.41 |
1.11% |
2019-03-29 |
30.68 |
37.47 |
30.00 |
37.00 |
989452手 |
326849万 |
6.35 |
20.72% |
2019-02-28 |
30.30 |
32.40 |
29.76 |
30.65 |
473701手 |
145257万 |
0.55 |
1.83% |
2019-01-31 |
30.15 |
31.20 |
27.56 |
30.10 |
484924手 |
140660万 |
-0.15 |
-0.50% |
2018-12-28 |
28.03 |
30.34 |
27.52 |
30.25 |
375347手 |
108320万 |
2.85 |
10.40% |
2018-11-30 |
26.80 |
29.24 |
26.00 |
27.40 |
370293手 |
102415万 |
1.07 |
4.06% |
2018-10-31 |
30.80 |
31.16 |
23.70 |
26.33 |
477416手 |
130076万 |
-4.72 |
-15.20% |
2018-09-28 |
30.04 |
31.45 |
27.30 |
31.05 |
320985手 |
95471万 |
1.05 |
3.50% |
2018-08-31 |
29.50 |
31.66 |
25.60 |
30.00 |
585859手 |
168961万 |
0.71 |
2.42% |
2018-07-31 |
31.79 |
32.57 |
26.81 |
29.29 |
568892手 |
171211万 |
-2.40 |
-7.57% |
2018-06-29 |
32.20 |
34.34 |
29.52 |
31.69 |
516296手 |
165256万 |
-0.54 |
-1.68% |
2018-05-31 |
28.73 |
32.48 |
28.70 |
32.23 |
568928手 |
174804万 |
3.18 |
10.95% |
2018-04-27 |
30.70 |
32.08 |
26.99 |
29.05 |
640067手 |
189173万 |
-1.66 |
-5.41% |
2018-03-30 |
27.40 |
31.25 |
25.88 |
30.71 |
614638手 |
175263万 |
2.77 |
9.91% |
2018-02-28 |
24.88 |
27.99 |
22.33 |
27.94 |
368471手 |
90357万 |
2.68 |
10.61% |
2018-01-31 |
24.60 |
26.29 |
22.50 |
25.26 |
822967手 |
204506万 |
0.60 |
2.43% |
2017-12-29 |
22.16 |
25.58 |
22.02 |
24.66 |
568960手 |
136976万 |
2.29 |
10.24% |
2017-11-30 |
23.10 |
24.95 |
21.70 |
22.37 |
815325手 |
189633万 |
-0.81 |
-3.49% |
2017-10-31 |
21.03 |
23.97 |
20.25 |
23.18 |
697628手 |
154849万 |
2.36 |
11.34% |
2017-09-29 |
18.20 |
21.22 |
18.02 |
20.82 |
600512手 |
115406万 |
2.75 |
15.22% |
2017-08-31 |
17.25 |
18.89 |
16.91 |
18.07 |
511645手 |
91385万 |
0.85 |
4.94% |
2017-07-31 |
17.44 |
18.00 |
16.60 |
17.22 |
307721手 |
53316万 |
-0.18 |
-1.03% |
2017-06-30 |
16.69 |
17.65 |
15.70 |
17.40 |
552310手 |
92951万 |
0.71 |
4.25% |
2017-05-31 |
17.35 |
17.83 |
16.01 |
16.69 |
373263手 |
63472万 |
-0.69 |
-3.97% |
2017-04-28 |
17.74 |
18.15 |
17.05 |
17.38 |
330023手 |
57573万 |
-0.44 |
-2.47% |
2017-03-31 |
17.94 |
18.32 |
17.50 |
17.82 |
480801手 |
85995万 |
-0.11 |
-0.61% |
2017-02-28 |
17.51 |
18.06 |
17.18 |
17.93 |
247078手 |
43387万 |
0.37 |
2.11% |
2017-01-26 |
18.32 |
18.99 |
16.63 |
17.56 |
325297手 |
57597万 |
-0.64 |
-3.52% |
2016-12-30 |
18.88 |
19.00 |
17.65 |
18.20 |
429157手 |
78217万 |
-0.69 |
-3.65% |
2016-11-30 |
18.38 |
19.90 |
18.31 |
18.89 |
692936手 |
132468万 |
0.51 |
2.77% |
2016-10-31 |
18.28 |
18.97 |
17.99 |
18.38 |
340746手 |
62667万 |
0.27 |
1.49% |
2016-09-30 |
19.58 |
19.65 |
17.50 |
18.11 |
605057手 |
113000万 |
-1.44 |
-7.37% |
2016-08-31 |
18.92 |
20.70 |
17.71 |
19.55 |
1297067手 |
250814万 |
0.63 |
3.33% |
2016-07-29 |
17.70 |
19.45 |
17.18 |
18.92 |
954177手 |
175802万 |
1.18 |
6.65% |
2016-06-30 |
18.92 |
19.07 |
17.01 |
17.74 |
583014手 |
104888万 |
-1.17 |
-6.19% |
2016-05-31 |
38.40 |
39.32 |
16.60 |
18.91 |
971749手 |
189040万 |
-19.48 |
-50.74% |
2016-04-29 |
37.47 |
39.05 |
35.54 |
38.39 |
435838手 |
164008万 |
0.75 |
1.99% |
2016-03-31 |
34.01 |
39.57 |
32.01 |
37.64 |
529816手 |
194325万 |
3.73 |
11.00% |
2016-02-29 |
32.28 |
36.30 |
30.61 |
33.91 |
269925手 |
90825万 |
1.55 |
4.79% |
2016-01-29 |
41.50 |
43.56 |
28.82 |
32.36 |
591858手 |
218592万 |
-9.69 |
-23.04% |
2015-12-31 |
38.77 |
42.45 |
36.61 |
42.05 |
547955手 |
213856万 |
3.57 |
9.28% |
2015-11-30 |
38.31 |
45.60 |
36.08 |
38.48 |
821317手 |
339933万 |
-2.67 |
-6.49% |
2015-10-30 |
34.31 |
42.30 |
34.31 |
41.15 |
313610手 |
118193万 |
7.72 |
23.09% |
2015-09-30 |
34.00 |
36.19 |
29.68 |
33.43 |
232685手 |
76517万 |
-0.37 |
-1.09% |
2015-08-31 |
37.50 |
45.35 |
31.21 |
33.80 |
480159手 |
189392万 |
-4.33 |
-11.36% |
2015-07-31 |
39.50 |
46.34 |
30.46 |
38.13 |
861963手 |
338054万 |
-1.87 |
-4.67% |
2015-06-30 |
53.45 |
55.49 |
33.10 |
40.00 |
703225手 |
336207万 |
-13.70 |
-25.51% |
2015-05-29 |
38.05 |
67.48 |
36.54 |
53.70 |
697781手 |
340658万 |
17.58 |
46.20% |
2015-04-30 |
34.14 |
42.67 |
33.80 |
38.05 |
856755手 |
330874万 |
3.99 |
11.71% |
2015-03-31 |
27.28 |
37.59 |
26.75 |
34.06 |
1769624手 |
570086万 |
7.40 |
27.13% |
2015-02-27 |
27.72 |
38.00 |
26.72 |
27.28 |
606602手 |
175538万 |
4.36 |
19.03% |
2015-01-29 |
20.83 |
22.91 |
20.83 |
22.91 |
604手 |
134万 |
1.89 |
9.98% |