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 |
11.45 |
12.69 |
10.86 |
12.14 |
1693405手 |
201403万 |
0.59 |
5.11% |
2022-05-31 |
9.88 |
11.76 |
9.59 |
11.55 |
1282729手 |
139405万 |
1.65 |
16.67% |
2022-04-29 |
12.01 |
13.06 |
9.05 |
9.90 |
1304193手 |
149629万 |
-2.08 |
-17.36% |
2022-03-31 |
11.97 |
12.15 |
10.02 |
11.98 |
1035647手 |
118576万 |
0.01 |
0.08% |
2022-02-28 |
11.20 |
12.38 |
10.95 |
11.97 |
671765手 |
79132万 |
1.00 |
9.12% |
2022-01-28 |
11.90 |
12.30 |
10.72 |
10.97 |
664789手 |
78933万 |
-0.94 |
-7.89% |
2021-12-31 |
11.91 |
12.36 |
11.57 |
11.91 |
777303手 |
93510万 |
-0.10 |
-0.83% |
2021-11-30 |
11.10 |
12.35 |
10.76 |
12.01 |
754652手 |
89377万 |
0.91 |
8.20% |
2021-10-29 |
12.37 |
12.66 |
10.72 |
11.10 |
473978手 |
55911万 |
-1.04 |
-8.57% |
2021-09-30 |
15.46 |
17.94 |
11.94 |
12.14 |
2477475手 |
370339万 |
-3.49 |
-22.33% |
2021-08-31 |
14.57 |
17.15 |
14.46 |
15.63 |
3063223手 |
488739万 |
1.04 |
7.13% |
2021-07-30 |
15.00 |
18.66 |
13.38 |
14.59 |
4022996手 |
623621万 |
-0.07 |
-0.48% |
2021-06-30 |
13.90 |
15.02 |
12.39 |
14.66 |
3926314手 |
528193万 |
0.57 |
4.04% |
2021-05-31 |
10.99 |
14.65 |
10.46 |
14.09 |
2002422手 |
258099万 |
3.10 |
28.21% |
2021-04-30 |
10.72 |
13.31 |
10.50 |
10.99 |
2075997手 |
243482万 |
0.45 |
4.27% |
2021-03-31 |
10.31 |
11.07 |
9.99 |
10.54 |
571525手 |
59525万 |
0.28 |
2.73% |
2021-02-26 |
10.08 |
10.69 |
9.55 |
10.26 |
297289手 |
30096万 |
0.20 |
1.99% |
2021-01-29 |
11.85 |
11.91 |
9.96 |
10.06 |
670309手 |
72955万 |
-1.66 |
-14.16% |
2020-12-31 |
13.30 |
13.61 |
11.23 |
11.72 |
1142561手 |
141097万 |
-1.42 |
-10.81% |
2020-11-30 |
12.50 |
13.68 |
11.82 |
13.14 |
1027393手 |
130561万 |
0.64 |
5.12% |
2020-10-30 |
11.79 |
12.98 |
11.64 |
12.50 |
719813手 |
89398万 |
0.95 |
8.22% |
2020-09-30 |
13.59 |
13.82 |
11.29 |
11.55 |
974658手 |
121539万 |
-2.04 |
-15.01% |
2020-08-31 |
12.79 |
14.06 |
12.47 |
13.59 |
2036969手 |
269302万 |
1.22 |
9.86% |
2020-07-31 |
11.85 |
14.52 |
11.55 |
12.37 |
3672257手 |
474589万 |
0.43 |
3.60% |
2020-06-30 |
11.35 |
12.16 |
10.89 |
11.94 |
1842417手 |
211577万 |
0.61 |
5.38% |
2020-05-29 |
10.47 |
12.69 |
10.47 |
11.33 |
2729900手 |
312959万 |
0.60 |
5.59% |
2020-04-30 |
9.99 |
11.62 |
9.76 |
10.73 |
2046712手 |
219227万 |
0.81 |
8.16% |
2020-03-31 |
11.36 |
13.20 |
9.59 |
9.92 |
2961820手 |
338838万 |
-1.21 |
-10.87% |
2020-02-28 |
9.95 |
11.86 |
8.96 |
11.13 |
1980812手 |
213241万 |
0.07 |
0.63% |
2020-01-23 |
12.05 |
12.32 |
11.01 |
11.06 |
1545110手 |
182566万 |
-0.83 |
-6.98% |
2019-12-31 |
11.57 |
14.88 |
11.20 |
11.89 |
4562791手 |
580588万 |
0.40 |
3.48% |
2019-11-29 |
10.95 |
12.80 |
10.80 |
11.49 |
3523962手 |
411379万 |
0.29 |
2.59% |
2019-10-31 |
9.46 |
14.99 |
9.23 |
11.20 |
4105015手 |
515327万 |
1.73 |
18.27% |
2019-09-30 |
9.70 |
10.55 |
9.27 |
9.47 |
597231手 |
60264万 |
-0.16 |
-1.66% |
2019-08-30 |
9.77 |
10.15 |
8.88 |
9.63 |
484464手 |
46615万 |
-0.22 |
-2.23% |
2019-07-31 |
10.40 |
10.75 |
9.21 |
9.85 |
558746手 |
57023万 |
-0.39 |
-3.81% |
2019-06-28 |
10.70 |
11.17 |
9.94 |
10.24 |
674379手 |
70300万 |
-0.44 |
-4.12% |
2019-05-31 |
10.68 |
11.16 |
9.89 |
10.68 |
841389手 |
88664万 |
-0.62 |
-5.49% |
2019-04-30 |
12.29 |
13.35 |
10.85 |
11.30 |
2119535手 |
264456万 |
-0.89 |
-7.30% |
2019-03-29 |
11.32 |
14.29 |
11.32 |
12.19 |
4241625手 |
541970万 |
0.83 |
7.31% |
2019-02-28 |
8.61 |
12.75 |
8.61 |
11.36 |
2668667手 |
296058万 |
2.79 |
32.55% |
2019-01-31 |
9.89 |
10.80 |
8.40 |
8.57 |
2839036手 |
280800万 |
-1.30 |
-13.17% |
2018-12-28 |
10.89 |
11.56 |
9.86 |
9.87 |
3622506手 |
381716万 |
-0.72 |
-6.80% |
2018-11-30 |
8.20 |
14.80 |
8.14 |
10.59 |
6233964手 |
759260万 |
2.43 |
29.78% |
2018-10-31 |
8.85 |
8.85 |
7.02 |
8.16 |
540560手 |
43509万 |
-0.75 |
-8.42% |
2018-09-28 |
8.71 |
9.55 |
8.44 |
8.91 |
482257手 |
42746万 |
0.19 |
2.18% |
2018-08-31 |
10.09 |
10.17 |
8.70 |
8.72 |
542472手 |
50149万 |
-1.34 |
-13.32% |
2018-07-31 |
9.88 |
10.57 |
8.95 |
10.06 |
1157181手 |
114012万 |
0.19 |
1.93% |
2018-06-29 |
10.64 |
12.99 |
8.94 |
9.87 |
1730957手 |
193466万 |
-0.88 |
-8.19% |
2018-05-31 |
12.30 |
13.53 |
10.36 |
10.75 |
1866557手 |
233520万 |
-1.60 |
-12.96% |
2018-04-27 |
14.73 |
15.08 |
11.98 |
12.35 |
2510338手 |
335465万 |
-2.11 |
-14.59% |
2018-03-30 |
9.46 |
17.71 |
9.40 |
14.46 |
4921218手 |
736289万 |
4.95 |
52.05% |
2018-02-28 |
11.11 |
11.37 |
8.50 |
9.51 |
464718手 |
44896万 |
-1.71 |
-15.24% |
2018-01-31 |
10.49 |
12.50 |
9.78 |
11.22 |
1235563手 |
140783万 |
0.73 |
6.96% |
2017-12-29 |
11.39 |
11.50 |
10.22 |
10.49 |
285979手 |
30921万 |
-0.90 |
-7.90% |
2017-11-30 |
12.48 |
13.80 |
11.25 |
11.39 |
663625手 |
82969万 |
-1.09 |
-8.73% |
2017-10-31 |
13.83 |
14.30 |
11.99 |
12.48 |
445076手 |
59560万 |
-1.29 |
-9.37% |
2017-09-29 |
13.38 |
14.50 |
12.88 |
13.77 |
796210手 |
109164万 |
0.35 |
2.61% |
2017-08-31 |
12.80 |
13.63 |
12.22 |
13.42 |
730762手 |
94043万 |
0.69 |
5.42% |
2017-07-31 |
14.43 |
14.72 |
11.93 |
12.73 |
780994手 |
102973万 |
-1.70 |
-11.78% |
2017-06-30 |
13.90 |
15.27 |
12.68 |
14.43 |
755298手 |
108876万 |
0.59 |
4.26% |
2017-05-31 |
15.70 |
16.08 |
13.06 |
13.84 |
582835手 |
84360万 |
-1.97 |
-12.46% |
2017-04-28 |
16.83 |
19.80 |
15.02 |
15.81 |
1430522手 |
252742万 |
-1.43 |
-8.29% |
2017-03-31 |
18.43 |
19.10 |
17.03 |
17.24 |
1191375手 |
215906万 |
-1.11 |
-6.05% |
2017-02-28 |
17.66 |
18.78 |
16.83 |
18.35 |
836569手 |
148810万 |
0.78 |
4.44% |
2017-01-26 |
18.71 |
19.19 |
16.11 |
17.57 |
804228手 |
145013万 |
-1.11 |
-5.94% |
2016-12-30 |
23.59 |
24.59 |
18.30 |
18.68 |
1464357手 |
308963万 |
-5.02 |
-21.18% |
2016-11-30 |
21.58 |
25.40 |
21.25 |
23.70 |
2319916手 |
533165万 |
4.02 |
20.43% |
2016-10-28 |
16.20 |
21.91 |
16.19 |
19.68 |
3077481手 |
599067万 |
3.49 |
21.56% |
2016-09-30 |
16.76 |
17.45 |
15.63 |
16.19 |
1511342手 |
251474万 |
-0.52 |
-3.11% |
2016-08-31 |
16.30 |
17.18 |
15.52 |
16.71 |
1917884手 |
315044万 |
0.53 |
3.28% |
2016-07-29 |
18.26 |
20.50 |
16.01 |
16.18 |
2943644手 |
539497万 |
-1.98 |
-10.90% |
2016-06-30 |
14.90 |
19.79 |
13.80 |
18.16 |
3161154手 |
555701万 |
3.30 |
22.21% |
2016-05-31 |
15.39 |
16.26 |
13.68 |
14.86 |
933763手 |
137666万 |
-0.53 |
-3.44% |
2016-04-29 |
16.52 |
17.94 |
14.95 |
15.39 |
1884069手 |
311729万 |
-1.20 |
-7.23% |
2016-03-31 |
15.88 |
17.20 |
14.09 |
16.59 |
2362627手 |
376505万 |
0.29 |
1.78% |
2016-02-29 |
15.65 |
18.79 |
14.56 |
16.30 |
2020030手 |
337421万 |
0.30 |
1.88% |
2016-01-29 |
27.40 |
27.40 |
13.85 |
16.00 |
2338401手 |
434288万 |
-11.68 |
-42.20% |
2015-12-31 |
23.88 |
28.78 |
20.57 |
27.68 |
4296811手 |
1054197万 |
4.15 |
17.64% |
2015-11-30 |
16.48 |
24.81 |
15.55 |
23.53 |
4006258手 |
814030万 |
6.51 |
38.25% |
2015-10-30 |
13.60 |
17.45 |
13.56 |
17.02 |
2429963手 |
389274万 |
3.49 |
25.80% |
2015-09-30 |
12.94 |
15.25 |
11.65 |
13.53 |
2714389手 |
370174万 |
0.59 |
4.56% |
2015-08-31 |
16.73 |
22.00 |
11.50 |
12.94 |
2189371手 |
386826万 |
-3.79 |
-22.65% |
2015-07-31 |
29.90 |
31.63 |
16.14 |
16.73 |
2205541手 |
452294万 |
-12.96 |
-43.65% |
2015-06-30 |
25.32 |
38.30 |
23.41 |
29.69 |
2550534手 |
769625万 |
4.36 |
17.21% |
2015-05-29 |
22.88 |
28.81 |
19.40 |
25.33 |
1626536手 |
381575万 |
3.52 |
15.88% |
2015-04-30 |
22.68 |
24.25 |
21.46 |
22.16 |
1131540手 |
259201万 |
-0.84 |
-3.65% |
2015-03-31 |
17.70 |
23.48 |
17.28 |
23.00 |
1684158手 |
330282万 |
3.73 |
21.07% |
2015-02-27 |
16.30 |
18.17 |
15.88 |
17.70 |
516168手 |
88815万 |
0.76 |
4.47% |
2015-01-29 |
14.40 |
17.98 |
13.81 |
17.01 |
1004521手 |
158144万 |
2.61 |
18.12% |
2014-12-31 |
15.80 |
20.65 |
14.02 |
14.40 |
1868934手 |
320196万 |
-1.21 |
-7.75% |
2014-11-28 |
14.81 |
16.13 |
14.40 |
15.61 |
601820手 |
91641万 |
0.83 |
5.62% |
2014-10-30 |
15.60 |
15.60 |
14.38 |
14.78 |
503172手 |
75211万 |
-0.32 |
-2.06% |
2014-09-30 |
14.53 |
15.72 |
14.46 |
15.51 |
735770手 |
112092万 |
1.05 |
7.26% |
2014-08-22 |
14.31 |
16.22 |
14.01 |
14.46 |
1496551手 |
223044万 |
0.17 |
1.19% |
2014-07-31 |
14.15 |
14.80 |
13.48 |
14.29 |
378613手 |
54002万 |
-0.21 |
-1.45% |
2014-06-30 |
14.49 |
15.25 |
13.00 |
14.50 |
464014手 |
66249万 |
-0.58 |
-4.00% |
2014-05-30 |
14.65 |
18.40 |
14.32 |
14.50 |
567377手 |
92312万 |
-0.22 |
-1.50% |
2014-04-30 |
14.78 |
15.36 |
13.36 |
14.72 |
381489手 |
55341万 |
-0.06 |
-0.41% |
2014-03-31 |
15.76 |
16.10 |
14.20 |
14.78 |
648102手 |
99030万 |
-0.83 |
-5.32% |
2014-02-28 |
14.10 |
16.95 |
13.93 |
15.61 |
818333手 |
124134万 |
1.36 |
9.54% |
2014-01-30 |
14.00 |
14.74 |
11.73 |
14.25 |
495461手 |
66449万 |
0.17 |
1.21% |
2013-12-31 |
15.00 |
15.95 |
12.39 |
14.08 |
678949手 |
96224万 |
-1.05 |
-6.94% |
2013-11-29 |
15.17 |
15.50 |
12.23 |
15.13 |
1024121手 |
141493万 |
-1.73 |
-10.26% |
2013-09-16 |
12.79 |
17.20 |
12.71 |
16.86 |
1182068手 |
172598万 |
4.40 |
35.31% |
2013-08-30 |
10.96 |
13.00 |
10.50 |
12.46 |
2583007手 |
298496万 |
1.37 |
12.35% |
2013-07-31 |
9.23 |
11.30 |
8.24 |
11.09 |
1748527手 |
176332万 |
1.79 |
19.25% |
2013-06-28 |
10.55 |
11.15 |
7.66 |
9.30 |
938587手 |
92057万 |
-1.35 |
-12.68% |
2013-05-31 |
8.71 |
11.00 |
8.71 |
10.65 |
1342108手 |
135852万 |
1.94 |
22.27% |
2013-04-26 |
9.45 |
9.48 |
8.28 |
8.71 |
308772手 |
27428万 |
-0.74 |
-7.83% |
2013-03-29 |
9.12 |
11.15 |
9.00 |
9.45 |
1089819手 |
107452万 |
0.23 |
2.50% |
2013-02-28 |
9.00 |
9.45 |
8.65 |
9.22 |
370479手 |
33343万 |
0.19 |
2.10% |
2013-01-31 |
7.96 |
9.29 |
7.77 |
9.03 |
549207手 |
47030万 |
1.09 |
13.73% |
2012-12-31 |
6.92 |
8.20 |
6.22 |
7.94 |
400104手 |
29555万 |
1.05 |
15.24% |
2012-11-30 |
8.04 |
8.38 |
6.65 |
6.89 |
231866手 |
18205万 |
-1.19 |
-14.73% |
2012-10-31 |
8.18 |
8.44 |
7.93 |
8.08 |
189818手 |
15479万 |
-0.11 |
-1.34% |
2012-09-28 |
8.57 |
8.99 |
7.82 |
8.19 |
406525手 |
34658万 |
-0.46 |
-5.32% |
2012-08-31 |
7.98 |
9.32 |
7.84 |
8.65 |
820627手 |
71063万 |
0.72 |
9.08% |
2012-07-31 |
8.33 |
8.76 |
7.60 |
7.93 |
405973手 |
33309万 |
-0.32 |
-3.88% |