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 |
29.63 |
34.89 |
29.21 |
32.61 |
2566269手 |
837023万 |
2.67 |
8.92% |
2022-05-31 |
25.73 |
32.88 |
25.02 |
29.94 |
3292725手 |
955818万 |
4.08 |
15.78% |
2022-04-29 |
29.91 |
32.10 |
21.80 |
25.86 |
2866501手 |
779724万 |
-4.32 |
-14.31% |
2022-03-31 |
37.99 |
38.72 |
29.94 |
30.18 |
4106784手 |
1414354万 |
-8.26 |
-21.49% |
2022-02-28 |
33.37 |
38.49 |
31.32 |
38.44 |
3490401手 |
1263461万 |
5.99 |
18.46% |
2022-01-28 |
41.60 |
41.77 |
28.52 |
32.45 |
4313163手 |
1439051万 |
-8.55 |
-20.85% |
2021-12-31 |
27.52 |
41.51 |
26.17 |
41.00 |
6817394手 |
2270750万 |
13.50 |
49.09% |
2021-11-30 |
28.95 |
29.63 |
25.05 |
27.50 |
3441671手 |
943660万 |
-1.44 |
-4.98% |
2021-10-29 |
28.00 |
33.26 |
27.12 |
28.94 |
4048715手 |
1226902万 |
2.17 |
8.11% |
2021-09-30 |
30.33 |
35.55 |
24.24 |
26.77 |
6701459手 |
2058759万 |
-3.78 |
-12.37% |
2021-08-31 |
29.88 |
31.86 |
24.27 |
30.55 |
8885624手 |
2571689万 |
2.52 |
8.99% |
2021-07-30 |
22.32 |
30.78 |
22.11 |
28.03 |
8972981手 |
2316222万 |
5.70 |
25.53% |
2021-06-30 |
20.11 |
24.58 |
17.05 |
22.33 |
7539885手 |
1581772万 |
1.55 |
7.46% |
2021-05-31 |
12.75 |
20.78 |
12.28 |
20.78 |
7484740手 |
1269628万 |
8.57 |
70.19% |
2021-04-30 |
9.82 |
12.21 |
9.73 |
12.21 |
2368651手 |
262938万 |
2.49 |
25.62% |
2021-03-31 |
8.15 |
9.80 |
8.15 |
9.72 |
1806529手 |
164937万 |
1.29 |
15.30% |
2021-02-26 |
8.80 |
9.58 |
7.91 |
8.43 |
3101162手 |
271330万 |
-0.76 |
-8.27% |
2021-01-29 |
8.00 |
10.04 |
7.47 |
9.19 |
2420130手 |
214829万 |
1.18 |
14.73% |
2020-12-31 |
8.13 |
8.49 |
7.11 |
8.01 |
902653手 |
70527万 |
-0.16 |
-1.96% |
2020-11-30 |
7.70 |
8.87 |
7.58 |
8.17 |
1013288手 |
85233万 |
0.35 |
4.48% |
2020-10-30 |
7.12 |
7.85 |
6.49 |
7.82 |
597747手 |
43343万 |
0.71 |
9.99% |
2020-09-30 |
8.14 |
8.46 |
6.92 |
7.11 |
1261491手 |
95861万 |
-1.09 |
-13.29% |
2020-08-31 |
8.23 |
8.96 |
7.61 |
8.20 |
1651295手 |
136273万 |
-0.04 |
-0.48% |
2020-07-31 |
6.71 |
8.47 |
6.00 |
8.24 |
2528235手 |
175688万 |
1.85 |
28.95% |
2020-06-30 |
5.66 |
6.95 |
5.19 |
6.39 |
1922426手 |
113674万 |
0.95 |
17.46% |
2020-05-29 |
4.12 |
5.44 |
3.55 |
5.44 |
2595083手 |
112108万 |
1.10 |
25.35% |
2020-04-29 |
5.92 |
6.16 |
4.29 |
4.34 |
2182010手 |
116973万 |
-1.59 |
-26.81% |
2020-03-31 |
6.71 |
7.25 |
5.38 |
5.93 |
1709192手 |
107304万 |
-0.77 |
-11.49% |
2020-02-28 |
6.33 |
7.98 |
5.70 |
6.70 |
2212842手 |
153421万 |
-0.33 |
-4.69% |
2020-01-23 |
7.42 |
8.16 |
6.98 |
7.03 |
2071928手 |
158705万 |
-0.35 |
-4.74% |
2019-12-31 |
8.69 |
8.89 |
6.93 |
7.38 |
1775122手 |
133170万 |
-1.29 |
-14.88% |
2019-11-29 |
8.60 |
9.07 |
8.07 |
8.67 |
725235手 |
62369万 |
0.04 |
0.46% |
2019-10-31 |
8.48 |
9.04 |
8.21 |
8.63 |
688854手 |
59750万 |
0.16 |
1.89% |
2019-09-30 |
8.60 |
9.68 |
8.23 |
8.47 |
1524717手 |
138302万 |
-0.17 |
-1.97% |
2019-08-30 |
9.84 |
10.65 |
8.58 |
8.64 |
2314162手 |
222350万 |
-1.33 |
-13.34% |
2019-07-31 |
8.56 |
10.25 |
7.74 |
9.97 |
4394179手 |
384317万 |
1.70 |
20.56% |
2019-06-28 |
7.60 |
9.50 |
6.46 |
8.27 |
5862464手 |
462555万 |
0.88 |
11.91% |
2019-05-31 |
9.73 |
10.20 |
7.10 |
7.39 |
3515922手 |
288018万 |
-2.73 |
-26.98% |
2019-04-30 |
12.17 |
12.77 |
9.51 |
10.12 |
2055160手 |
236304万 |
-1.91 |
-15.88% |
2019-03-29 |
11.84 |
13.20 |
11.71 |
12.03 |
2055736手 |
255076万 |
0.26 |
2.21% |
2019-02-28 |
10.50 |
12.35 |
10.50 |
11.77 |
807916手 |
93833万 |
1.25 |
11.88% |
2019-01-31 |
11.15 |
11.99 |
10.50 |
10.52 |
438409手 |
49421万 |
-0.70 |
-6.24% |
2018-12-28 |
11.41 |
12.10 |
10.58 |
11.22 |
651492手 |
74592万 |
-0.07 |
-0.62% |
2018-11-30 |
11.05 |
12.05 |
10.84 |
11.29 |
702340手 |
79674万 |
0.33 |
3.01% |
2018-10-31 |
12.09 |
12.10 |
10.57 |
10.96 |
460814手 |
51932万 |
-1.19 |
-9.79% |
2018-09-28 |
11.50 |
12.99 |
11.21 |
12.15 |
742871手 |
88536万 |
0.57 |
4.92% |
2018-08-31 |
13.10 |
13.76 |
10.38 |
11.58 |
1034681手 |
122502万 |
-2.97 |
-20.41% |
2018-06-28 |
15.39 |
15.39 |
11.32 |
14.55 |
917887手 |
124580万 |
-0.83 |
-5.40% |
2018-05-31 |
16.76 |
17.49 |
15.12 |
15.38 |
943104手 |
155661万 |
-1.40 |
-8.34% |
2018-04-27 |
16.89 |
17.13 |
15.83 |
16.78 |
1070633手 |
177421万 |
0.08 |
0.48% |
2018-03-30 |
16.35 |
17.59 |
14.50 |
16.70 |
980212手 |
160780万 |
0.25 |
1.52% |
2018-02-28 |
16.04 |
17.21 |
14.50 |
16.45 |
897944手 |
142147万 |
0.07 |
0.43% |
2018-01-31 |
17.72 |
19.97 |
15.90 |
16.38 |
2475590手 |
449292万 |
-1.32 |
-7.46% |
2017-12-29 |
18.08 |
18.69 |
16.99 |
17.70 |
1447571手 |
258134万 |
-0.42 |
-2.32% |
2017-11-30 |
18.67 |
19.44 |
16.00 |
18.12 |
2072055手 |
374509万 |
-0.64 |
-3.41% |
2017-10-31 |
18.66 |
20.43 |
17.01 |
18.76 |
2397017手 |
443952万 |
0.36 |
1.96% |
2017-09-29 |
16.49 |
21.95 |
16.49 |
18.40 |
4791396手 |
918795万 |
3.41 |
22.75% |
2017-08-28 |
14.28 |
15.88 |
13.24 |
14.99 |
945321手 |
133587万 |
0.71 |
4.97% |
2017-07-31 |
13.81 |
14.40 |
12.99 |
14.28 |
627118手 |
87150万 |
0.40 |
2.88% |
2017-06-30 |
13.75 |
14.60 |
13.11 |
13.88 |
473107手 |
65004万 |
0.19 |
1.39% |
2017-05-31 |
14.93 |
15.32 |
12.65 |
13.69 |
545683手 |
77145万 |
-1.70 |
-11.05% |
2017-04-28 |
16.13 |
16.88 |
14.25 |
15.39 |
540658手 |
85727万 |
-0.69 |
-4.29% |
2017-03-31 |
16.18 |
17.63 |
15.50 |
16.08 |
803391手 |
133608万 |
-0.10 |
-0.62% |
2017-02-28 |
14.82 |
16.27 |
14.72 |
16.18 |
319202手 |
49398万 |
1.43 |
9.70% |
2017-01-26 |
15.12 |
16.17 |
14.39 |
14.75 |
383484手 |
58477万 |
-0.37 |
-2.45% |
2016-12-30 |
16.07 |
16.08 |
14.92 |
15.12 |
255126手 |
39378万 |
-0.89 |
-5.56% |
2016-11-30 |
16.25 |
16.54 |
15.80 |
16.01 |
431608手 |
69841万 |
-0.81 |
-4.82% |
2016-10-28 |
15.98 |
17.00 |
15.60 |
16.82 |
334869手 |
54093万 |
0.97 |
6.12% |
2016-09-30 |
16.53 |
16.75 |
15.20 |
15.85 |
345664手 |
55432万 |
-0.72 |
-4.34% |
2016-08-31 |
15.28 |
17.29 |
14.28 |
16.57 |
706211手 |
116006万 |
1.29 |
8.44% |
2016-07-29 |
16.27 |
17.05 |
15.10 |
15.28 |
765613手 |
125763万 |
-1.00 |
-6.14% |
2016-06-30 |
13.72 |
16.48 |
13.65 |
16.28 |
776623手 |
117061万 |
2.52 |
18.31% |
2016-05-31 |
14.00 |
15.38 |
12.40 |
13.76 |
723944手 |
100503万 |
-0.58 |
-4.04% |
2016-04-29 |
13.90 |
16.60 |
13.41 |
14.34 |
1377586手 |
209677万 |
0.29 |
2.06% |
2016-03-31 |
13.01 |
14.75 |
12.42 |
14.05 |
1304219手 |
179183万 |
1.22 |
9.51% |
2016-02-29 |
12.26 |
15.34 |
11.91 |
12.83 |
973199手 |
135258万 |
0.52 |
4.22% |
2016-01-29 |
19.14 |
19.77 |
11.69 |
12.31 |
1450839手 |
214300万 |
-7.52 |
-37.92% |
2015-12-31 |
24.40 |
24.40 |
19.00 |
19.83 |
1508461手 |
315676万 |
-2.40 |
-10.80% |
2015-11-25 |
14.66 |
22.23 |
14.30 |
22.23 |
2242816手 |
399373万 |
7.23 |
48.20% |
2015-10-30 |
12.20 |
15.87 |
12.18 |
15.00 |
1909229手 |
271772万 |
2.88 |
23.76% |
2015-09-30 |
13.15 |
13.88 |
10.66 |
12.12 |
1813783手 |
221389万 |
-1.03 |
-7.83% |
2015-08-31 |
17.47 |
24.15 |
11.60 |
13.15 |
3434886手 |
622440万 |
-4.48 |
-25.41% |
2015-07-31 |
19.66 |
20.32 |
11.51 |
17.63 |
3539120手 |
578776万 |
-2.07 |
-10.51% |
2015-06-30 |
26.00 |
36.66 |
18.58 |
19.70 |
2915381手 |
834259万 |
-5.80 |
-22.75% |
2015-05-29 |
19.90 |
28.80 |
18.34 |
25.50 |
1855959手 |
425506万 |
6.28 |
32.71% |
2015-04-30 |
13.91 |
19.60 |
13.86 |
19.20 |
1859121手 |
307574万 |
5.27 |
37.83% |
2015-03-31 |
12.01 |
14.88 |
11.82 |
13.93 |
1668301手 |
224908万 |
2.05 |
17.11% |
2015-02-27 |
12.04 |
12.52 |
10.60 |
11.98 |
745878手 |
87580万 |
-0.31 |
-2.50% |
2015-01-29 |
10.44 |
13.21 |
9.89 |
12.40 |
2220597手 |
249970万 |
1.83 |
17.31% |
2014-12-31 |
6.50 |
11.53 |
6.50 |
10.57 |
895422手 |
98091万 |
4.75 |
81.61% |
2014-06-09 |
5.84 |
5.86 |
5.71 |
5.82 |
42995手 |
2486万 |
0.02 |
0.34% |
2014-05-30 |
5.92 |
6.30 |
5.74 |
5.80 |
159336手 |
9663万 |
-0.20 |
-3.33% |
2014-04-30 |
6.15 |
6.60 |
5.70 |
6.00 |
440377手 |
27360万 |
-0.15 |
-2.44% |
2014-03-31 |
6.63 |
6.94 |
6.07 |
6.15 |
809668手 |
52503万 |
-0.50 |
-7.52% |
2014-02-28 |
6.25 |
7.50 |
6.14 |
6.65 |
1180231手 |
81264万 |
0.36 |
5.72% |
2014-01-30 |
5.90 |
6.46 |
5.41 |
6.29 |
811564手 |
50180万 |
0.32 |
5.36% |
2013-12-31 |
6.50 |
6.64 |
5.42 |
5.97 |
444772手 |
27267万 |
-0.67 |
-10.09% |
2013-11-29 |
6.80 |
7.45 |
6.56 |
6.64 |
300909手 |
20860万 |
-0.13 |
-1.92% |
2013-10-31 |
6.66 |
7.19 |
6.55 |
6.77 |
575734手 |
39803万 |
0.16 |
2.42% |
2013-09-30 |
6.60 |
6.88 |
6.14 |
6.61 |
553385手 |
36230万 |
0.02 |
0.30% |
2013-08-30 |
5.84 |
6.90 |
5.76 |
6.59 |
825790手 |
53105万 |
0.73 |
12.46% |
2013-07-31 |
5.30 |
6.00 |
5.05 |
5.86 |
466926手 |
26693万 |
0.57 |
10.78% |
2013-06-28 |
7.44 |
7.44 |
5.09 |
5.29 |
405608手 |
26113万 |
-2.12 |
-28.61% |
2013-05-31 |
6.68 |
7.69 |
6.54 |
7.41 |
930580手 |
66695万 |
0.67 |
9.94% |
2013-04-26 |
7.59 |
7.75 |
6.31 |
6.74 |
530737手 |
37531万 |
-0.87 |
-11.43% |
2013-03-29 |
7.36 |
7.95 |
6.91 |
7.61 |
870880手 |
64449万 |
0.21 |
2.84% |
2013-02-28 |
7.78 |
7.99 |
7.21 |
7.40 |
488177手 |
37339万 |
-0.44 |
-5.61% |