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 |
15.52 |
19.00 |
15.09 |
16.58 |
1147939手 |
193568万 |
0.94 |
6.01% |
2022-05-31 |
16.01 |
16.31 |
14.38 |
15.64 |
929867手 |
141759万 |
-0.36 |
-2.25% |
2022-04-29 |
17.20 |
22.11 |
14.36 |
16.00 |
1900725手 |
363849万 |
-1.20 |
-6.98% |
2022-03-31 |
18.03 |
20.50 |
16.65 |
17.20 |
1044857手 |
191550万 |
-0.67 |
-3.75% |
2022-02-28 |
18.18 |
20.15 |
17.17 |
17.87 |
770445手 |
143452万 |
-0.09 |
-0.50% |
2022-01-28 |
18.93 |
20.28 |
16.76 |
17.96 |
1086558手 |
203313万 |
-1.03 |
-5.42% |
2021-12-31 |
17.60 |
21.21 |
17.36 |
18.99 |
1596006手 |
308332万 |
1.42 |
8.08% |
2021-11-30 |
18.32 |
18.92 |
16.38 |
17.57 |
955409手 |
168370万 |
-0.95 |
-5.13% |
2021-10-29 |
21.36 |
23.99 |
17.41 |
18.52 |
1211287手 |
256019万 |
-2.68 |
-12.64% |
2021-09-30 |
19.90 |
22.80 |
19.45 |
21.20 |
896688手 |
188637万 |
1.37 |
6.91% |
2021-08-31 |
17.83 |
20.89 |
17.44 |
19.83 |
1093850手 |
208603万 |
2.30 |
13.12% |
2021-07-30 |
26.40 |
30.27 |
16.71 |
17.53 |
745574手 |
175357万 |
-8.96 |
-33.82% |
2021-06-30 |
29.00 |
34.66 |
26.20 |
26.49 |
739331手 |
229713万 |
-2.51 |
-8.65% |
2021-05-31 |
34.30 |
35.20 |
28.57 |
29.00 |
210502手 |
65314万 |
-5.31 |
-15.48% |
2021-04-30 |
38.36 |
39.19 |
33.96 |
34.31 |
151983手 |
56243万 |
-3.98 |
-10.39% |
2021-03-31 |
44.99 |
49.20 |
38.24 |
38.29 |
226627手 |
95773万 |
-6.65 |
-14.80% |
2021-02-26 |
46.88 |
48.92 |
42.30 |
44.94 |
137413手 |
63241万 |
-1.06 |
-2.30% |
2021-01-29 |
52.30 |
53.17 |
43.30 |
46.00 |
210599手 |
100108万 |
-6.39 |
-12.20% |
2020-12-31 |
56.82 |
60.00 |
50.67 |
52.39 |
171027手 |
95281万 |
-0.08 |
-0.15% |
2020-11-30 |
57.48 |
61.28 |
48.02 |
52.47 |
200171手 |
109260万 |
-4.63 |
-8.11% |
2020-10-30 |
56.80 |
62.55 |
53.00 |
57.10 |
181769手 |
106909万 |
1.46 |
2.62% |
2020-09-30 |
68.54 |
70.00 |
52.00 |
55.64 |
303422手 |
182917万 |
-13.60 |
-19.64% |
2020-08-31 |
82.60 |
84.88 |
67.00 |
69.24 |
383087手 |
290416万 |
-13.28 |
-16.09% |
2020-07-31 |
58.49 |
89.42 |
52.40 |
82.52 |
880813手 |
620500万 |
25.26 |
44.12% |
2020-06-30 |
44.00 |
59.88 |
40.10 |
57.26 |
510212手 |
263299万 |
13.21 |
29.99% |
2020-05-29 |
43.28 |
50.70 |
42.83 |
44.05 |
154719手 |
71942万 |
0.73 |
1.69% |
2020-04-30 |
40.10 |
45.66 |
38.53 |
43.32 |
225366手 |
94045万 |
3.48 |
8.73% |
2020-03-31 |
39.56 |
50.20 |
39.11 |
39.84 |
551130手 |
239539万 |
0.59 |
1.50% |
2020-02-28 |
25.43 |
43.49 |
22.89 |
39.25 |
558755手 |
176062万 |
11.00 |
38.94% |
2020-01-23 |
31.20 |
33.00 |
26.73 |
28.25 |
148890手 |
46152万 |
-2.85 |
-9.16% |
2019-12-31 |
30.90 |
34.40 |
30.61 |
31.10 |
174413手 |
55339万 |
0.20 |
0.65% |
2019-11-29 |
34.38 |
34.97 |
30.00 |
30.90 |
231292手 |
76729万 |
-3.48 |
-10.12% |
2019-10-31 |
26.22 |
36.25 |
24.97 |
34.38 |
452773手 |
138841万 |
8.12 |
30.92% |
2019-09-30 |
25.05 |
27.81 |
24.64 |
26.26 |
225364手 |
59667万 |
0.96 |
3.79% |
2019-08-30 |
22.19 |
26.36 |
20.84 |
25.30 |
174231手 |
41079万 |
2.91 |
13.00% |
2019-07-31 |
21.05 |
23.78 |
21.05 |
22.39 |
182404手 |
40626万 |
1.42 |
6.77% |
2019-06-28 |
21.95 |
23.50 |
19.76 |
20.97 |
241869手 |
51092万 |
-0.81 |
-3.72% |
2019-05-31 |
21.27 |
24.50 |
20.14 |
21.78 |
246875手 |
53691万 |
-0.60 |
-2.68% |
2019-04-30 |
27.01 |
28.60 |
21.78 |
22.38 |
317485手 |
84141万 |
-4.85 |
-17.81% |
2019-03-29 |
22.39 |
29.49 |
22.36 |
27.23 |
687281手 |
172582万 |
4.86 |
21.73% |
2019-02-28 |
18.20 |
25.00 |
18.00 |
22.37 |
451358手 |
98927万 |
4.29 |
23.73% |
2019-01-31 |
17.66 |
19.86 |
17.46 |
18.08 |
308832手 |
58036万 |
-0.16 |
-0.88% |
2018-12-28 |
20.80 |
21.24 |
17.87 |
18.24 |
353251手 |
69693万 |
-2.10 |
-10.32% |
2018-11-30 |
24.00 |
26.68 |
19.66 |
20.34 |
1360815手 |
317115万 |
-4.83 |
-19.19% |
2018-10-31 |
25.36 |
25.36 |
16.90 |
25.17 |
522342手 |
111786万 |
-3.01 |
-10.68% |
2018-03-21 |
26.32 |
29.68 |
26.30 |
28.18 |
49281手 |
13931万 |
1.60 |
6.02% |
2018-02-28 |
29.86 |
29.86 |
24.41 |
26.58 |
65212手 |
17367万 |
-2.87 |
-9.74% |
2018-01-31 |
34.85 |
34.85 |
27.33 |
29.45 |
124674手 |
35991万 |
-7.23 |
-19.71% |
2017-10-13 |
34.89 |
37.11 |
34.89 |
36.68 |
39319手 |
14130万 |
1.79 |
5.13% |
2017-09-29 |
32.37 |
36.68 |
32.00 |
34.89 |
190361手 |
66090万 |
2.57 |
7.95% |
2017-08-31 |
31.72 |
34.50 |
30.01 |
32.32 |
233042手 |
74328万 |
0.61 |
1.92% |
2017-07-31 |
28.41 |
33.99 |
27.79 |
31.71 |
233722手 |
72946万 |
3.32 |
11.69% |
2017-06-30 |
34.77 |
34.77 |
27.91 |
28.39 |
155039手 |
44912万 |
-8.21 |
-22.43% |
2017-03-17 |
36.96 |
39.49 |
36.53 |
36.60 |
238079手 |
88750万 |
-0.38 |
-1.03% |
2017-02-28 |
39.80 |
40.28 |
36.66 |
36.98 |
150124手 |
57305万 |
-3.33 |
-8.26% |
2017-01-26 |
39.29 |
40.79 |
34.26 |
40.31 |
240843手 |
91447万 |
1.32 |
3.38% |
2016-12-30 |
41.07 |
43.50 |
37.50 |
38.99 |
254710手 |
102041万 |
-2.09 |
-5.09% |
2016-11-30 |
42.01 |
44.88 |
40.60 |
41.08 |
349928手 |
147976万 |
-0.76 |
-1.82% |
2016-10-28 |
43.23 |
46.04 |
41.77 |
41.84 |
214013手 |
94362万 |
-1.41 |
-3.26% |
2016-09-30 |
44.40 |
46.00 |
40.50 |
43.25 |
254875手 |
108784万 |
-1.06 |
-2.39% |
2016-08-31 |
46.59 |
48.29 |
44.10 |
44.31 |
280479手 |
129430万 |
-2.44 |
-5.22% |
2016-07-29 |
49.50 |
53.48 |
46.55 |
46.75 |
362616手 |
180918万 |
-2.65 |
-5.36% |
2016-06-30 |
49.03 |
52.00 |
43.72 |
49.40 |
356104手 |
172917万 |
1.34 |
2.79% |
2016-05-31 |
51.91 |
54.10 |
39.47 |
48.06 |
538121手 |
247615万 |
-4.04 |
-7.75% |
2016-04-29 |
54.85 |
55.67 |
46.14 |
52.10 |
559672手 |
286920万 |
-2.90 |
-5.27% |
2016-03-31 |
44.50 |
57.85 |
40.50 |
55.00 |
511025手 |
247347万 |
10.44 |
23.43% |
2016-02-29 |
48.50 |
64.88 |
44.56 |
44.56 |
275060手 |
151989万 |
-4.14 |
-8.50% |
2016-01-29 |
65.68 |
66.93 |
44.50 |
48.70 |
467154手 |
244897万 |
-17.99 |
-26.98% |
2015-12-31 |
77.38 |
84.04 |
65.46 |
66.69 |
481726手 |
361991万 |
-12.71 |
-16.01% |
2015-11-30 |
55.61 |
90.00 |
55.61 |
79.40 |
896160手 |
680599万 |
19.82 |
33.27% |
2015-10-30 |
43.71 |
68.50 |
42.28 |
59.58 |
1050371手 |
595833万 |
16.45 |
38.14% |
2015-09-30 |
44.30 |
45.37 |
32.59 |
43.13 |
1718202手 |
676104万 |
2.85 |
7.08% |
2015-08-31 |
24.53 |
57.85 |
24.53 |
40.28 |
1075151手 |
447096万 |
17.98 |
80.63% |
2015-02-06 |
20.81 |
23.00 |
20.79 |
22.30 |
112490手 |
24601万 |
1.38 |
6.60% |
2015-01-29 |
19.17 |
21.88 |
19.11 |
20.92 |
218481手 |
45312万 |
1.78 |
9.30% |
2014-12-31 |
22.39 |
22.39 |
18.11 |
19.14 |
249884手 |
49890万 |
-3.11 |
-13.98% |
2014-11-28 |
20.40 |
22.97 |
19.61 |
22.25 |
219908手 |
46080万 |
2.08 |
10.31% |
2014-10-30 |
20.31 |
20.68 |
19.10 |
20.17 |
209077手 |
41703万 |
0.91 |
4.64% |
2014-09-30 |
17.50 |
20.58 |
17.50 |
19.59 |
257416手 |
49194万 |
0.80 |
4.26% |
2014-08-22 |
17.61 |
19.45 |
17.50 |
18.79 |
297626手 |
55268万 |
1.19 |
6.76% |
2014-07-31 |
17.85 |
18.55 |
16.69 |
17.60 |
175379手 |
30991万 |
-0.31 |
-1.73% |
2014-06-30 |
15.88 |
18.11 |
15.33 |
17.91 |
70735手 |
11663万 |
0.32 |
2.00% |
2014-05-30 |
16.40 |
17.29 |
15.55 |
16.00 |
83411手 |
13900万 |
-0.50 |
-3.03% |
2014-04-30 |
15.64 |
17.50 |
15.13 |
16.50 |
193057手 |
32106万 |
0.77 |
4.89% |
2014-03-31 |
19.20 |
21.29 |
14.80 |
15.73 |
317526手 |
55155万 |
-3.75 |
-19.25% |
2014-02-28 |
20.49 |
22.42 |
18.91 |
19.48 |
274948手 |
57131万 |
-0.89 |
-4.37% |
2014-01-30 |
18.98 |
21.65 |
17.10 |
20.37 |
236595手 |
45274万 |
1.17 |
6.09% |
2013-12-31 |
20.20 |
20.20 |
16.82 |
19.20 |
240839手 |
44694万 |
-2.15 |
-10.07% |
2013-11-29 |
19.70 |
23.88 |
19.58 |
21.35 |
411197手 |
88573万 |
1.55 |
7.83% |
2013-10-31 |
22.40 |
24.93 |
19.12 |
19.80 |
704240手 |
157459万 |
-2.60 |
-11.61% |
2013-09-30 |
14.06 |
27.41 |
14.06 |
22.40 |
1122750手 |
272091万 |
9.62 |
75.27% |
2013-08-30 |
10.56 |
12.78 |
10.56 |
12.78 |
2664手 |
318万 |
3.18 |
33.12% |
2013-03-22 |
9.51 |
9.85 |
8.93 |
9.60 |
158588手 |
14886万 |
0.01 |
0.10% |
2013-02-28 |
9.71 |
10.38 |
9.36 |
9.59 |
97563手 |
9473万 |
-0.10 |
-1.03% |
2013-01-31 |
9.46 |
10.57 |
9.23 |
9.69 |
177942手 |
17242万 |
0.21 |
2.21% |
2012-12-31 |
8.37 |
9.67 |
7.51 |
9.48 |
174676手 |
15499万 |
1.16 |
13.94% |
2012-11-30 |
9.17 |
9.82 |
8.12 |
8.32 |
239651手 |
21995万 |
-0.89 |
-9.66% |
2012-10-31 |
8.27 |
10.51 |
8.01 |
9.21 |
374751手 |
36262万 |
1.06 |
13.01% |
2012-09-28 |
7.98 |
8.59 |
7.82 |
8.15 |
82008手 |
6804万 |
0.12 |
1.49% |
2012-08-31 |
7.85 |
9.10 |
7.56 |
8.03 |
131784手 |
11027万 |
0.15 |
1.90% |