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 |
46.00 |
53.65 |
44.85 |
52.28 |
587425手 |
282227万 |
5.83 |
12.55% |
2022-05-31 |
38.45 |
47.66 |
37.98 |
46.45 |
879719手 |
374468万 |
9.65 |
26.22% |
2022-04-29 |
40.01 |
40.01 |
31.45 |
36.80 |
768671手 |
274506万 |
-3.20 |
-8.00% |
2022-03-31 |
49.41 |
50.60 |
38.60 |
40.00 |
1025374手 |
447271万 |
-9.41 |
-19.05% |
2022-02-28 |
50.35 |
53.00 |
47.75 |
49.41 |
332070手 |
166042万 |
0.06 |
0.12% |
2022-01-28 |
55.75 |
58.78 |
49.24 |
49.35 |
835952手 |
457362万 |
-5.76 |
-10.45% |
2021-12-31 |
45.15 |
57.24 |
44.00 |
55.11 |
1190238手 |
604577万 |
9.96 |
22.06% |
2021-11-30 |
47.79 |
52.12 |
44.70 |
45.15 |
841052手 |
403917万 |
-2.60 |
-5.45% |
2021-10-29 |
52.60 |
55.70 |
45.60 |
47.75 |
583497手 |
296736万 |
-4.33 |
-8.31% |
2021-09-30 |
51.78 |
58.00 |
48.26 |
52.08 |
842122手 |
447000万 |
0.24 |
0.46% |
2021-08-31 |
48.72 |
59.18 |
42.48 |
51.84 |
1858777手 |
964069万 |
3.05 |
6.25% |
2021-07-30 |
56.01 |
57.80 |
46.25 |
48.79 |
949934手 |
483318万 |
-7.30 |
-13.02% |
2021-06-30 |
89.33 |
92.00 |
53.21 |
56.09 |
1005808手 |
614685万 |
-32.71 |
-36.84% |
2021-05-31 |
90.50 |
90.50 |
78.00 |
88.80 |
485400手 |
401993万 |
-1.05 |
-1.17% |
2021-04-30 |
89.48 |
92.61 |
81.29 |
89.85 |
436905手 |
379636万 |
1.15 |
1.30% |
2021-03-31 |
88.14 |
93.64 |
76.17 |
88.70 |
940271手 |
794981万 |
0.60 |
0.68% |
2021-02-26 |
101.30 |
108.11 |
87.28 |
88.10 |
794057手 |
778234万 |
-13.40 |
-13.20% |
2021-01-29 |
90.19 |
107.10 |
87.66 |
101.50 |
1195405手 |
1164750万 |
11.31 |
12.54% |
2020-12-31 |
99.50 |
103.51 |
86.18 |
90.19 |
1058987手 |
984676万 |
-10.83 |
-10.72% |
2020-11-30 |
102.99 |
110.23 |
95.60 |
101.02 |
727682手 |
748473万 |
-0.89 |
-0.87% |
2020-10-30 |
100.01 |
105.00 |
87.23 |
101.91 |
489545手 |
473379万 |
2.61 |
2.63% |
2020-09-30 |
101.55 |
107.99 |
93.22 |
99.30 |
650799手 |
652379万 |
-1.50 |
-1.49% |
2020-08-31 |
88.16 |
104.99 |
82.58 |
100.80 |
669112手 |
611282万 |
14.47 |
16.76% |
2020-07-31 |
92.00 |
94.00 |
79.87 |
86.33 |
1060725手 |
913427万 |
-4.67 |
-5.13% |
2020-06-30 |
79.07 |
91.91 |
75.17 |
91.00 |
578832手 |
465743万 |
12.19 |
15.47% |
2020-05-29 |
95.00 |
99.76 |
66.31 |
78.81 |
693571手 |
561344万 |
-15.94 |
-16.82% |
2020-04-30 |
93.58 |
105.60 |
88.78 |
94.75 |
450230手 |
436390万 |
1.65 |
1.77% |
2020-03-31 |
81.66 |
93.32 |
74.50 |
93.10 |
596849手 |
502139万 |
11.40 |
13.95% |
2020-02-28 |
80.00 |
91.30 |
77.57 |
81.70 |
546201手 |
459511万 |
-1.30 |
-1.57% |
2020-01-23 |
73.50 |
87.14 |
70.34 |
83.00 |
461441手 |
354936万 |
9.78 |
13.36% |
2019-12-31 |
75.60 |
76.90 |
69.10 |
73.22 |
509996手 |
373200万 |
-3.22 |
-4.21% |
2019-11-29 |
84.85 |
90.87 |
75.01 |
76.44 |
511021手 |
423381万 |
-8.47 |
-9.97% |
2019-10-31 |
79.16 |
90.66 |
78.12 |
84.91 |
321387手 |
273983万 |
6.09 |
7.73% |
2019-09-30 |
76.50 |
83.59 |
74.38 |
78.82 |
323184手 |
252074万 |
2.22 |
2.90% |
2019-08-30 |
69.50 |
79.55 |
66.20 |
76.60 |
394431手 |
292413万 |
6.80 |
9.74% |
2019-07-31 |
70.88 |
73.50 |
65.00 |
69.80 |
334684手 |
229206万 |
-0.19 |
-0.27% |
2019-06-28 |
62.24 |
70.00 |
56.50 |
69.99 |
305374手 |
188807万 |
7.37 |
11.77% |
2019-05-31 |
57.68 |
68.50 |
57.05 |
62.62 |
348535手 |
216441万 |
2.57 |
4.28% |
2019-04-30 |
58.90 |
61.66 |
56.12 |
60.05 |
313507手 |
183579万 |
2.03 |
3.50% |
2019-03-29 |
55.27 |
58.50 |
52.15 |
58.02 |
394857手 |
216539万 |
2.75 |
4.98% |
2019-02-28 |
43.98 |
58.24 |
43.34 |
55.27 |
308029手 |
154944万 |
11.70 |
26.85% |
2019-01-31 |
42.46 |
46.09 |
39.00 |
43.57 |
362785手 |
152609万 |
1.87 |
4.48% |
2018-12-28 |
48.55 |
54.40 |
40.46 |
41.70 |
363466手 |
170371万 |
-6.34 |
-13.20% |
2018-11-30 |
48.41 |
54.80 |
47.18 |
48.04 |
305538手 |
155380万 |
-0.37 |
-0.76% |
2018-10-31 |
55.60 |
57.01 |
42.68 |
48.41 |
266060手 |
127179万 |
-9.04 |
-15.73% |
2018-09-28 |
52.63 |
57.68 |
48.70 |
57.45 |
380461手 |
197704万 |
4.65 |
8.81% |
2018-08-31 |
58.70 |
59.00 |
49.40 |
52.80 |
489502手 |
267884万 |
-4.92 |
-8.52% |
2018-07-31 |
65.69 |
68.00 |
55.80 |
57.72 |
443705手 |
272074万 |
-2.30 |
-3.83% |
2018-04-16 |
58.55 |
63.36 |
55.56 |
60.02 |
154001手 |
91645万 |
1.54 |
2.63% |
2018-03-30 |
44.30 |
62.85 |
44.01 |
58.48 |
366076手 |
200809万 |
14.44 |
32.79% |
2018-02-28 |
42.71 |
47.20 |
38.53 |
44.04 |
140649手 |
60619万 |
1.33 |
3.11% |
2018-01-31 |
45.40 |
46.99 |
42.61 |
42.71 |
192832手 |
86155万 |
-2.77 |
-6.09% |
2017-12-29 |
40.21 |
47.40 |
39.21 |
45.48 |
238142手 |
103857万 |
4.53 |
11.06% |
2017-11-30 |
41.91 |
45.00 |
39.02 |
40.95 |
334809手 |
139191万 |
-1.17 |
-2.78% |
2017-10-31 |
35.91 |
42.50 |
35.35 |
42.12 |
251503手 |
95604万 |
6.54 |
18.38% |
2017-09-29 |
34.73 |
36.69 |
34.20 |
35.58 |
188902手 |
66994万 |
0.68 |
1.95% |
2017-08-31 |
33.58 |
35.80 |
31.30 |
34.90 |
229589手 |
77148万 |
1.35 |
4.02% |
2017-07-31 |
33.88 |
34.66 |
31.01 |
33.55 |
225827手 |
73173万 |
-0.15 |
-0.45% |
2017-06-30 |
30.30 |
34.70 |
29.32 |
33.70 |
183909手 |
57478万 |
3.25 |
10.67% |
2017-05-31 |
28.70 |
30.60 |
27.25 |
30.45 |
173905手 |
50909万 |
1.44 |
4.96% |
2017-04-28 |
29.15 |
29.63 |
27.61 |
29.01 |
133368手 |
38183万 |
-0.17 |
-0.58% |
2017-03-31 |
29.23 |
31.48 |
28.40 |
29.18 |
221876手 |
65636万 |
-0.01 |
-0.03% |
2017-02-28 |
28.43 |
30.00 |
27.65 |
29.19 |
185652手 |
53670万 |
0.84 |
2.96% |
2017-01-26 |
29.61 |
29.94 |
26.33 |
28.35 |
172628手 |
48697万 |
-1.29 |
-4.35% |
2016-12-30 |
32.36 |
32.98 |
28.89 |
29.64 |
160054手 |
49613万 |
-2.82 |
-8.69% |
2016-11-30 |
33.43 |
33.80 |
31.72 |
32.46 |
277938手 |
91361万 |
-0.98 |
-2.93% |
2016-10-31 |
33.30 |
34.81 |
32.50 |
33.44 |
128655手 |
43196万 |
0.15 |
0.45% |
2016-09-30 |
34.71 |
35.66 |
32.75 |
33.29 |
136502手 |
46807万 |
-1.53 |
-4.39% |
2016-08-31 |
34.50 |
35.35 |
32.01 |
34.82 |
245855手 |
83821万 |
0.01 |
0.03% |
2016-07-29 |
32.70 |
36.55 |
32.15 |
34.81 |
405224手 |
137774万 |
2.19 |
6.71% |
2016-06-30 |
31.29 |
34.27 |
28.58 |
32.62 |
313435手 |
97869万 |
1.32 |
4.22% |
2016-05-31 |
31.78 |
33.50 |
28.63 |
31.30 |
268088手 |
82519万 |
-0.19 |
-0.60% |
2016-04-29 |
29.71 |
36.75 |
29.35 |
31.49 |
594296手 |
194000万 |
1.42 |
4.72% |
2016-03-31 |
25.21 |
31.70 |
25.00 |
30.07 |
543055手 |
151085万 |
4.88 |
19.37% |
2016-02-29 |
26.45 |
32.15 |
24.68 |
25.19 |
448868手 |
130992万 |
-1.28 |
-4.84% |
2016-01-29 |
41.70 |
41.88 |
24.17 |
26.47 |
465980手 |
145163万 |
-15.74 |
-37.29% |
2015-12-31 |
42.03 |
46.00 |
37.90 |
42.21 |
918816手 |
387291万 |
0.20 |
0.48% |
2015-11-30 |
73.03 |
82.97 |
37.99 |
42.01 |
1766958手 |
805405万 |
-31.44 |
-42.80% |
2015-10-30 |
62.68 |
80.88 |
62.50 |
73.45 |
385285手 |
278954万 |
12.82 |
21.14% |
2015-09-30 |
51.00 |
64.28 |
43.13 |
60.63 |
386036手 |
212141万 |
8.03 |
15.27% |
2015-08-31 |
89.89 |
89.89 |
48.01 |
52.60 |
351274手 |
208702万 |
-47.28 |
-47.34% |
2015-06-05 |
110.50 |
110.50 |
97.50 |
99.88 |
93970手 |
96279万 |
-8.15 |
-7.54% |
2015-05-29 |
73.70 |
127.22 |
64.50 |
108.03 |
347174手 |
312468万 |
37.11 |
50.93% |
2015-04-30 |
53.90 |
81.33 |
53.57 |
72.86 |
449293手 |
296709万 |
18.96 |
35.18% |
2015-03-31 |
41.04 |
56.20 |
40.00 |
53.90 |
1717598手 |
823911万 |
17.91 |
48.00% |
2015-02-27 |
28.04 |
37.31 |
28.04 |
37.31 |
1364手 |
462万 |
8.57 |
44.02% |