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 |
2023-09-22 |
11.19 |
11.59 |
11.03 |
11.24 |
11408412手 |
1288326万 |
0.11 |
0.99% |
2023-08-31 |
12.26 |
12.53 |
11.05 |
11.13 |
22089906手 |
2581275万 |
-1.19 |
-9.66% |
2023-07-31 |
11.24 |
12.50 |
11.17 |
12.32 |
17574874手 |
2040539万 |
1.09 |
9.71% |
2023-06-30 |
11.61 |
11.67 |
11.15 |
11.23 |
5465799手 |
621684万 |
-2.97 |
-20.91% |
2022-06-23 |
14.14 |
15.11 |
13.64 |
14.20 |
21690060手 |
3090438万 |
0.04 |
0.28% |
2022-05-31 |
15.20 |
15.45 |
14.00 |
14.16 |
15315883手 |
2229193万 |
-1.16 |
-7.57% |
2022-04-29 |
15.37 |
16.66 |
14.45 |
15.32 |
23163414手 |
3667436万 |
-0.06 |
-0.39% |
2022-03-31 |
15.79 |
15.95 |
13.22 |
15.38 |
27991482手 |
4121678万 |
-0.37 |
-2.35% |
2022-02-28 |
16.02 |
17.34 |
15.62 |
15.75 |
16279522手 |
2677031万 |
-0.08 |
-0.51% |
2022-01-28 |
16.48 |
17.56 |
15.82 |
15.83 |
25823398手 |
4350581万 |
-0.65 |
-3.94% |
2021-12-31 |
17.43 |
19.06 |
16.40 |
16.48 |
25604472手 |
4527650万 |
-0.96 |
-5.50% |
2021-11-30 |
19.33 |
19.73 |
17.16 |
17.44 |
21681322手 |
3889867万 |
-2.06 |
-10.56% |
2021-10-29 |
18.17 |
20.59 |
18.02 |
19.50 |
14351946手 |
2804246万 |
1.57 |
8.76% |
2021-09-30 |
17.48 |
20.99 |
17.01 |
17.93 |
27529860手 |
5100254万 |
0.13 |
0.73% |
2021-08-31 |
17.64 |
21.20 |
17.18 |
17.80 |
20874768手 |
3961287万 |
0.11 |
0.62% |
2021-07-30 |
22.81 |
23.50 |
17.24 |
17.69 |
19357332手 |
3954321万 |
-4.93 |
-21.80% |
2021-06-30 |
24.20 |
25.06 |
22.00 |
22.62 |
12256730手 |
2859863万 |
-1.58 |
-6.53% |
2021-05-31 |
23.10 |
25.16 |
22.60 |
24.20 |
10152816手 |
2422142万 |
0.91 |
3.91% |
2021-04-30 |
22.08 |
24.23 |
19.81 |
23.29 |
14234763手 |
3126482万 |
1.28 |
5.82% |
2021-03-31 |
21.54 |
23.49 |
20.28 |
22.01 |
23400600手 |
5034747万 |
0.63 |
2.95% |
2021-02-26 |
23.00 |
25.31 |
21.21 |
21.38 |
22432726手 |
5254194万 |
-1.71 |
-7.41% |
2021-01-29 |
19.10 |
23.54 |
17.80 |
23.09 |
27925126手 |
5860381万 |
3.75 |
19.39% |
2020-12-31 |
19.78 |
19.86 |
17.79 |
19.34 |
17463108手 |
3264540万 |
-0.40 |
-2.03% |
2020-11-30 |
17.65 |
20.88 |
16.69 |
19.74 |
20574982手 |
3779004万 |
1.99 |
11.21% |
2020-10-30 |
15.30 |
18.78 |
15.13 |
17.75 |
20839288手 |
3589952万 |
2.58 |
17.01% |
2020-09-30 |
14.96 |
16.09 |
14.60 |
15.17 |
21518210手 |
3292619万 |
0.09 |
0.60% |
2020-08-31 |
13.47 |
15.68 |
13.43 |
15.08 |
31244080手 |
4516315万 |
1.74 |
13.04% |
2020-07-31 |
12.79 |
16.63 |
12.74 |
13.34 |
48072724手 |
6941589万 |
0.54 |
4.22% |
2020-06-30 |
13.10 |
13.88 |
12.52 |
12.80 |
18274998手 |
2378777万 |
-0.20 |
-1.54% |
2020-05-29 |
13.76 |
14.13 |
12.76 |
13.00 |
12164619手 |
1631273万 |
-0.93 |
-6.68% |
2020-04-30 |
12.86 |
14.32 |
12.47 |
13.93 |
17071182手 |
2244271万 |
1.13 |
8.83% |
2020-03-31 |
14.55 |
15.64 |
11.91 |
12.80 |
26582434手 |
3669330万 |
-1.70 |
-11.72% |
2020-02-28 |
13.99 |
15.72 |
13.99 |
14.50 |
25321374手 |
3750109万 |
-1.04 |
-6.69% |
2020-01-23 |
16.65 |
17.34 |
15.39 |
15.54 |
14834470手 |
2466328万 |
-0.91 |
-5.53% |
2019-12-31 |
15.35 |
16.93 |
15.21 |
16.45 |
15163549手 |
2433901万 |
1.16 |
7.59% |
2019-11-29 |
16.35 |
17.44 |
15.18 |
15.29 |
16401424手 |
2672013万 |
-0.97 |
-5.97% |
2019-10-31 |
15.60 |
17.60 |
15.60 |
16.26 |
20192338手 |
3355394万 |
0.67 |
4.30% |
2019-09-30 |
14.15 |
16.04 |
14.11 |
15.59 |
25386548手 |
3799486万 |
1.43 |
10.10% |
2019-08-30 |
14.06 |
15.22 |
13.03 |
14.16 |
29932904手 |
4331356万 |
0.03 |
0.21% |
2019-07-31 |
14.01 |
14.55 |
13.44 |
14.13 |
16523358手 |
2307290万 |
0.35 |
2.54% |
2019-06-28 |
12.22 |
13.95 |
11.60 |
13.78 |
16621583手 |
2137764万 |
1.60 |
13.14% |
2019-05-31 |
13.10 |
13.35 |
11.93 |
12.18 |
18649610手 |
2337028万 |
-1.67 |
-12.06% |
2019-04-30 |
12.83 |
14.84 |
12.83 |
13.85 |
25931698手 |
3620546万 |
1.03 |
8.03% |
2019-03-29 |
12.48 |
13.38 |
12.01 |
12.82 |
26713024手 |
3364583万 |
0.46 |
3.72% |
2019-02-28 |
11.20 |
12.66 |
10.90 |
12.36 |
19114744手 |
2230669万 |
1.26 |
11.35% |
2019-01-31 |
9.39 |
11.20 |
9.15 |
11.10 |
18163150手 |
1876003万 |
1.72 |
18.34% |
2018-12-28 |
10.59 |
10.66 |
9.21 |
9.38 |
11993345手 |
1197416万 |
-0.98 |
-9.46% |
2018-11-30 |
10.99 |
11.16 |
10.16 |
10.36 |
20849636手 |
2221105万 |
-0.55 |
-5.04% |
2018-10-31 |
10.70 |
11.46 |
9.70 |
10.91 |
27801558手 |
2960878万 |
-0.14 |
-1.27% |
2018-09-28 |
10.09 |
11.27 |
9.68 |
11.05 |
18821004手 |
1942841万 |
0.92 |
9.08% |
2018-08-31 |
9.42 |
10.43 |
8.64 |
10.13 |
21896876手 |
2088671万 |
0.71 |
7.54% |
2018-07-31 |
9.05 |
9.59 |
8.45 |
9.42 |
20430276手 |
1832737万 |
0.33 |
3.63% |
2018-06-29 |
10.15 |
10.46 |
8.87 |
9.09 |
18179888手 |
1791251万 |
-1.09 |
-10.71% |
2018-05-31 |
10.97 |
11.23 |
10.02 |
10.18 |
18267178手 |
1965277万 |
-0.67 |
-6.17% |
2018-04-27 |
10.87 |
11.94 |
10.51 |
10.85 |
23495992手 |
2655691万 |
-0.05 |
-0.46% |
2018-03-30 |
11.92 |
12.34 |
10.55 |
10.90 |
23117362手 |
2691167万 |
-1.15 |
-9.54% |
2018-02-28 |
13.95 |
14.57 |
11.38 |
12.05 |
25649606手 |
3325814万 |
-2.00 |
-14.23% |
2018-01-31 |
13.35 |
15.13 |
12.86 |
14.05 |
46145372手 |
6454869万 |
0.75 |
5.64% |
2017-12-29 |
13.40 |
13.86 |
12.64 |
13.30 |
29661836手 |
3914289万 |
-0.08 |
-0.60% |
2017-11-30 |
11.56 |
15.24 |
11.09 |
13.38 |
42481292手 |
5604279万 |
1.84 |
15.95% |
2017-10-31 |
11.57 |
11.73 |
11.12 |
11.54 |
13951964手 |
1597216万 |
0.43 |
3.87% |
2017-09-29 |
11.28 |
11.94 |
10.82 |
11.11 |
16101840手 |
1827867万 |
-0.17 |
-1.51% |
2017-08-31 |
10.64 |
11.74 |
9.99 |
11.28 |
26281360手 |
2859479万 |
0.61 |
5.72% |
2017-07-31 |
9.40 |
11.33 |
9.27 |
10.67 |
35360948手 |
3736987万 |
1.28 |
13.63% |
2017-06-30 |
9.20 |
9.49 |
8.99 |
9.39 |
12718091手 |
1171551万 |
0.19 |
2.06% |
2017-05-31 |
8.96 |
9.23 |
8.54 |
9.20 |
12252659手 |
1083921万 |
0.21 |
2.34% |
2017-04-28 |
9.16 |
9.22 |
8.89 |
8.99 |
8024338手 |
726894万 |
-0.18 |
-1.96% |
2017-03-31 |
9.49 |
9.55 |
9.06 |
9.17 |
12889347手 |
1197750万 |
-0.31 |
-3.27% |
2017-02-28 |
9.34 |
9.62 |
9.23 |
9.48 |
8460527手 |
797798万 |
0.15 |
1.61% |
2017-01-26 |
9.11 |
9.34 |
9.07 |
9.33 |
7629258手 |
700120万 |
0.23 |
2.53% |
2016-12-30 |
9.57 |
9.77 |
9.02 |
9.10 |
13019938手 |
1222090万 |
-0.45 |
-4.71% |
2016-11-30 |
9.06 |
9.78 |
9.01 |
9.55 |
16317211手 |
1523770万 |
0.38 |
4.14% |
2016-10-28 |
9.10 |
9.30 |
9.03 |
9.17 |
7398206手 |
675241万 |
0.10 |
1.10% |
2016-09-30 |
9.49 |
9.52 |
9.01 |
9.07 |
8318646手 |
767300万 |
-0.42 |
-4.43% |
2016-08-31 |
9.18 |
9.80 |
8.93 |
9.49 |
17386660手 |
1627912万 |
0.29 |
3.15% |
2016-07-29 |
8.69 |
9.24 |
8.67 |
9.20 |
9461311手 |
845315万 |
0.50 |
5.75% |
2016-06-30 |
10.51 |
10.55 |
8.52 |
8.70 |
7093760手 |
668552万 |
-1.85 |
-17.54% |
2016-05-31 |
10.58 |
10.75 |
10.17 |
10.55 |
7004899手 |
728232万 |
-0.02 |
-0.19% |
2016-04-29 |
10.62 |
10.97 |
10.36 |
10.57 |
8750706手 |
933273万 |
-0.07 |
-0.66% |
2016-03-31 |
9.62 |
10.94 |
9.58 |
10.64 |
12788903手 |
1328085万 |
1.08 |
11.30% |
2016-02-29 |
9.98 |
10.31 |
9.42 |
9.56 |
6647372手 |
661715万 |
-0.44 |
-4.40% |
2016-01-29 |
12.00 |
12.03 |
9.60 |
10.00 |
10503791手 |
1122176万 |
-1.99 |
-16.60% |
2015-12-31 |
11.70 |
12.78 |
11.51 |
11.99 |
16159084手 |
1972902万 |
0.25 |
2.13% |
2015-11-30 |
11.27 |
13.38 |
11.01 |
11.74 |
18951256手 |
2329236万 |
0.38 |
3.35% |
2015-10-30 |
10.53 |
11.81 |
10.52 |
11.36 |
11280664手 |
1274141万 |
0.87 |
8.29% |
2015-09-30 |
10.90 |
12.00 |
10.32 |
10.49 |
14999773手 |
1664084万 |
-0.58 |
-5.24% |
2015-08-31 |
12.20 |
12.99 |
9.30 |
11.07 |
23352362手 |
2667371万 |
-1.29 |
-10.44% |
2015-07-31 |
14.35 |
15.36 |
12.02 |
12.36 |
48955668手 |
6718537万 |
-2.18 |
-14.99% |
2015-06-30 |
15.33 |
17.45 |
12.75 |
14.54 |
38205476手 |
5951336万 |
-0.78 |
-5.09% |
2015-05-29 |
16.70 |
16.91 |
14.97 |
15.32 |
30280756手 |
4823278万 |
-1.20 |
-7.19% |
2015-04-30 |
15.82 |
19.80 |
15.55 |
16.70 |
42013848手 |
7091002万 |
0.95 |
6.03% |
2015-03-31 |
14.03 |
16.60 |
13.29 |
15.75 |
33795668手 |
5069013万 |
1.09 |
7.79% |
2015-02-27 |
13.60 |
15.39 |
13.22 |
13.99 |
10454365手 |
1449306万 |
0.17 |
1.22% |
2015-01-29 |
15.99 |
16.39 |
13.56 |
13.90 |
24092122手 |
3584304万 |
-1.94 |
-12.25% |
2014-12-31 |
12.60 |
16.16 |
12.15 |
15.84 |
45165828手 |
6535809万 |
3.40 |
27.33% |
2014-11-28 |
11.16 |
12.44 |
10.54 |
12.44 |
16664796手 |
1895023万 |
2.01 |
19.27% |
2014-10-30 |
11.15 |
11.15 |
9.98 |
10.43 |
6402323手 |
651635万 |
0.02 |
0.20% |
2014-09-30 |
10.24 |
10.58 |
10.02 |
10.14 |
6302762手 |
648111万 |
-0.21 |
-2.03% |
2014-08-22 |
10.84 |
11.09 |
10.25 |
10.35 |
10115298手 |
1074103万 |
-0.52 |
-4.78% |
2014-07-31 |
9.86 |
11.10 |
9.57 |
10.87 |
9394206手 |
972671万 |
0.96 |
9.69% |
2014-06-30 |
11.50 |
11.69 |
9.68 |
9.91 |
4707380手 |
485921万 |
-1.70 |
-14.78% |
2014-05-30 |
11.10 |
11.74 |
10.81 |
11.50 |
5154260手 |
580435万 |
0.36 |
3.23% |
2014-04-30 |
10.72 |
11.60 |
10.59 |
11.14 |
10765199手 |
1197227万 |
0.37 |
3.44% |
2014-03-31 |
11.02 |
11.08 |
10.03 |
10.77 |
11241237手 |
1192207万 |
-0.36 |
-3.23% |
2014-02-28 |
11.32 |
12.50 |
10.88 |
11.13 |
10870552手 |
1273915万 |
-0.27 |
-2.37% |
2014-01-30 |
12.12 |
12.30 |
11.25 |
11.40 |
8214035手 |
960077万 |
-0.85 |
-6.94% |
2013-12-31 |
13.64 |
14.06 |
11.43 |
12.25 |
12427458手 |
1582657万 |
-1.35 |
-9.93% |
2013-11-29 |
13.88 |
14.20 |
12.96 |
13.60 |
16200393手 |
2201820万 |
-0.30 |
-2.16% |
2013-10-31 |
12.00 |
14.49 |
11.51 |
13.90 |
16718452手 |
2174553万 |
2.02 |
17.00% |
2013-09-30 |
10.74 |
13.86 |
10.63 |
11.88 |
19786674手 |
2441167万 |
1.27 |
11.97% |