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 |
2023-12-01 |
58.90 |
65.12 |
58.50 |
65.12 |
547133手 |
341103万 |
5.92 |
10.00% |
2023-11-30 |
42.35 |
66.33 |
42.35 |
59.20 |
10078970手 |
5555867万 |
20.70 |
53.77% |
2023-10-31 |
17.96 |
38.50 |
17.96 |
38.50 |
114588手 |
38824万 |
22.17 |
135.76% |
2023-09-26 |
14.86 |
16.60 |
14.63 |
16.33 |
628382手 |
96849万 |
1.37 |
9.16% |
2023-08-31 |
16.37 |
16.53 |
13.70 |
14.96 |
810535手 |
124544万 |
-1.35 |
-8.28% |
2023-07-31 |
16.12 |
16.56 |
15.10 |
16.31 |
707270手 |
112061万 |
0.18 |
1.12% |
2023-06-30 |
15.32 |
16.89 |
14.71 |
16.13 |
752577手 |
120003万 |
-1.28 |
-7.35% |
2022-06-23 |
14.14 |
20.77 |
14.14 |
17.41 |
4155499手 |
740780万 |
4.56 |
35.49% |
2022-05-31 |
10.25 |
13.14 |
10.22 |
12.85 |
1401361手 |
168392万 |
2.60 |
25.37% |
2022-04-29 |
11.98 |
12.41 |
9.08 |
10.25 |
996554手 |
111762万 |
-1.84 |
-15.22% |
2022-03-31 |
11.26 |
12.44 |
9.93 |
12.09 |
919847手 |
103928万 |
0.85 |
7.56% |
2022-02-28 |
9.36 |
11.75 |
9.25 |
11.24 |
1053010手 |
112806万 |
2.03 |
22.04% |
2022-01-28 |
11.10 |
11.37 |
9.13 |
9.21 |
665305手 |
68805万 |
-1.91 |
-17.18% |
2021-12-31 |
10.17 |
13.33 |
9.75 |
11.12 |
2343513手 |
268594万 |
0.90 |
8.81% |
2021-11-30 |
7.82 |
11.02 |
7.69 |
10.22 |
1333512手 |
133329万 |
2.40 |
30.69% |
2021-10-29 |
8.46 |
8.60 |
7.65 |
7.82 |
195322手 |
15861万 |
-0.55 |
-6.57% |
2021-09-30 |
8.28 |
9.03 |
8.00 |
8.37 |
450763手 |
38820万 |
0.13 |
1.58% |
2021-08-31 |
7.59 |
8.46 |
7.49 |
8.24 |
369892手 |
29774万 |
0.62 |
8.14% |
2021-07-30 |
8.33 |
8.51 |
7.44 |
7.62 |
221645手 |
17845万 |
-0.64 |
-7.75% |
2021-06-30 |
8.62 |
8.80 |
8.19 |
8.26 |
196840手 |
16666万 |
-0.33 |
-3.84% |
2021-05-31 |
8.63 |
9.00 |
8.41 |
8.59 |
215756手 |
18608万 |
-0.18 |
-2.05% |
2021-04-30 |
9.43 |
9.44 |
8.35 |
8.77 |
401716手 |
35803万 |
-0.62 |
-6.60% |
2021-03-31 |
9.05 |
9.65 |
8.60 |
9.39 |
665319手 |
61418万 |
0.35 |
3.87% |
2021-02-26 |
8.46 |
9.61 |
8.18 |
9.04 |
726956手 |
65242万 |
0.48 |
5.61% |
2021-01-29 |
8.50 |
8.98 |
8.04 |
8.56 |
543747手 |
46194万 |
0.11 |
1.30% |
2020-12-31 |
8.68 |
8.73 |
8.06 |
8.45 |
646636手 |
54253万 |
-1.35 |
-13.78% |
2020-11-30 |
8.00 |
9.80 |
7.86 |
9.80 |
396819手 |
32969万 |
1.79 |
22.35% |
2020-10-30 |
8.29 |
8.68 |
7.98 |
8.01 |
349633手 |
29239万 |
-0.17 |
-2.08% |
2020-09-30 |
9.32 |
9.32 |
8.10 |
8.18 |
473547手 |
41169万 |
-1.09 |
-11.76% |
2020-08-31 |
9.54 |
9.88 |
8.95 |
9.27 |
765713手 |
72779万 |
-0.24 |
-2.52% |
2020-07-31 |
8.55 |
9.81 |
8.50 |
9.51 |
969989手 |
89972万 |
0.98 |
11.49% |
2020-06-30 |
8.25 |
9.30 |
8.06 |
8.53 |
604310手 |
51833万 |
0.29 |
3.52% |
2020-05-29 |
8.31 |
8.41 |
7.64 |
8.24 |
370726手 |
30134万 |
-0.08 |
-0.96% |
2020-04-30 |
8.49 |
8.85 |
7.71 |
8.32 |
413304手 |
34935万 |
-0.10 |
-1.19% |
2020-03-31 |
9.02 |
9.80 |
8.28 |
8.42 |
822331手 |
76091万 |
-0.63 |
-6.96% |
2020-02-28 |
8.63 |
9.62 |
8.00 |
9.05 |
715577手 |
64476万 |
-0.54 |
-5.63% |
2020-01-23 |
10.00 |
10.38 |
9.51 |
9.59 |
515293手 |
51273万 |
-0.28 |
-2.84% |
2019-12-31 |
9.44 |
9.98 |
9.24 |
9.87 |
495282手 |
47748万 |
0.49 |
5.22% |
2019-11-29 |
10.29 |
10.64 |
9.27 |
9.38 |
586032手 |
58334万 |
-0.91 |
-8.84% |
2019-10-31 |
9.52 |
10.57 |
9.00 |
10.29 |
461777手 |
47082万 |
0.63 |
6.52% |
2019-09-30 |
9.55 |
10.98 |
9.50 |
9.66 |
825393手 |
83654万 |
0.00 |
0.00% |
2019-08-30 |
9.46 |
9.83 |
8.49 |
9.66 |
602309手 |
55981万 |
0.24 |
2.55% |
2019-07-31 |
10.62 |
10.70 |
9.12 |
9.42 |
409330手 |
40902万 |
-1.05 |
-10.03% |
2019-06-28 |
10.80 |
10.88 |
10.06 |
10.47 |
498478手 |
52066万 |
-0.01 |
-0.10% |
2019-05-31 |
10.48 |
11.18 |
9.71 |
10.48 |
840773手 |
86715万 |
-0.27 |
-2.51% |
2019-04-30 |
11.03 |
12.72 |
10.41 |
10.75 |
1867369手 |
216933万 |
-0.17 |
-1.56% |
2019-03-29 |
10.88 |
12.24 |
10.48 |
10.92 |
2196468手 |
244647万 |
-0.07 |
-0.64% |
2019-02-28 |
9.18 |
11.50 |
9.14 |
10.99 |
1031048手 |
107490万 |
1.90 |
20.90% |
2019-01-31 |
9.87 |
10.35 |
9.05 |
9.09 |
797792手 |
79048万 |
-0.78 |
-7.90% |
2018-12-28 |
10.45 |
10.80 |
9.66 |
9.87 |
1087208手 |
110853万 |
0.25 |
2.60% |
2018-11-30 |
8.99 |
11.59 |
8.91 |
9.62 |
2754457手 |
284482万 |
0.63 |
7.01% |
2018-10-31 |
9.87 |
9.95 |
8.18 |
8.99 |
596191手 |
53772万 |
-0.97 |
-9.74% |
2018-09-28 |
8.90 |
10.30 |
8.78 |
9.96 |
784928手 |
73733万 |
1.01 |
11.29% |
2018-08-31 |
8.70 |
9.32 |
8.14 |
8.95 |
974564手 |
87129万 |
0.35 |
4.07% |
2018-07-31 |
8.30 |
9.15 |
7.18 |
8.60 |
657788手 |
54058万 |
0.23 |
2.75% |
2018-06-29 |
8.72 |
9.34 |
7.81 |
8.37 |
493404手 |
42969万 |
-0.34 |
-3.90% |
2018-05-31 |
8.75 |
9.75 |
8.33 |
8.71 |
903009手 |
83002万 |
-0.04 |
-0.46% |
2018-04-27 |
8.85 |
9.39 |
8.26 |
8.75 |
895499手 |
78718万 |
-0.07 |
-0.79% |
2018-03-30 |
7.34 |
9.77 |
7.30 |
8.82 |
1542390手 |
135101万 |
1.42 |
19.19% |
2018-02-28 |
8.03 |
8.13 |
6.10 |
7.40 |
543006手 |
39112万 |
-0.66 |
-8.19% |
2018-01-31 |
8.35 |
9.14 |
8.06 |
8.06 |
672829手 |
57222万 |
-0.30 |
-3.59% |
2017-12-29 |
8.80 |
8.94 |
8.19 |
8.36 |
335367手 |
28449万 |
-0.47 |
-5.32% |
2017-11-30 |
9.18 |
9.77 |
8.23 |
8.83 |
519190手 |
47333万 |
-0.31 |
-3.39% |
2017-10-31 |
10.32 |
10.39 |
8.90 |
9.14 |
378819手 |
37053万 |
-1.01 |
-9.95% |
2017-09-29 |
10.58 |
11.33 |
10.01 |
10.15 |
1106300手 |
117312万 |
-0.43 |
-4.06% |
2017-08-31 |
11.02 |
11.25 |
9.91 |
10.58 |
1239776手 |
129932万 |
-0.64 |
-5.70% |
2017-07-31 |
9.60 |
12.69 |
9.21 |
11.22 |
2356480手 |
260198万 |
1.63 |
17.00% |
2017-06-30 |
9.15 |
10.17 |
8.65 |
9.59 |
884878手 |
84536万 |
0.48 |
5.27% |
2017-05-31 |
10.67 |
10.67 |
8.72 |
9.11 |
706892手 |
67748万 |
-1.49 |
-14.06% |
2017-04-28 |
13.78 |
13.98 |
10.05 |
10.60 |
715411手 |
88683万 |
-3.15 |
-22.91% |
2017-03-31 |
13.60 |
14.50 |
13.36 |
13.75 |
830284手 |
115985万 |
0.07 |
0.51% |
2017-02-28 |
13.45 |
14.29 |
13.08 |
13.68 |
617195手 |
84539万 |
0.24 |
1.79% |
2017-01-26 |
14.30 |
15.66 |
12.68 |
13.44 |
778872手 |
110272万 |
-0.81 |
-5.68% |
2016-12-30 |
15.09 |
15.21 |
13.30 |
14.25 |
619612手 |
88650万 |
-0.90 |
-5.94% |
2016-11-30 |
15.86 |
16.18 |
14.70 |
15.15 |
1091204手 |
168470万 |
-0.45 |
-2.88% |
2016-10-28 |
14.47 |
16.20 |
14.47 |
15.60 |
1118489手 |
172298万 |
1.10 |
7.59% |
2016-09-30 |
13.80 |
15.36 |
13.01 |
14.50 |
1824357手 |
261681万 |
1.07 |
7.97% |
2016-08-31 |
12.23 |
14.27 |
11.70 |
13.43 |
1473394手 |
193795万 |
1.20 |
9.81% |
2016-07-29 |
13.25 |
13.89 |
11.95 |
12.23 |
1418392手 |
186644万 |
-1.00 |
-7.56% |
2016-06-30 |
12.21 |
13.88 |
10.81 |
13.23 |
1728450手 |
220061万 |
1.07 |
8.80% |
2016-05-31 |
14.01 |
14.58 |
10.91 |
12.16 |
1205208手 |
149613万 |
-1.62 |
-11.76% |
2016-04-29 |
13.19 |
15.13 |
12.50 |
13.78 |
2135961手 |
300450万 |
0.58 |
4.39% |
2016-03-31 |
11.28 |
13.88 |
10.30 |
13.20 |
1781287手 |
217799万 |
2.06 |
18.49% |
2016-02-29 |
10.72 |
14.10 |
10.65 |
11.14 |
904589手 |
113640万 |
0.29 |
2.67% |
2016-01-29 |
17.24 |
17.95 |
10.13 |
10.85 |
1673714手 |
230028万 |
-6.53 |
-37.57% |
2015-12-31 |
14.50 |
17.60 |
14.06 |
17.38 |
1567263手 |
250288万 |
2.82 |
19.37% |
2015-11-30 |
13.19 |
18.30 |
12.50 |
14.56 |
2951918手 |
455492万 |
1.05 |
7.77% |
2015-10-30 |
10.99 |
14.75 |
10.90 |
13.51 |
3046243手 |
393436万 |
2.72 |
25.21% |
2015-09-30 |
11.44 |
12.00 |
8.80 |
10.79 |
4466930手 |
475876万 |
-1.68 |
-13.47% |
2015-08-31 |
9.46 |
14.00 |
9.46 |
12.47 |
1357576手 |
161568万 |
3.87 |
45.00% |
2015-07-07 |
14.48 |
14.84 |
8.60 |
8.60 |
538714手 |
58229万 |
-5.96 |
-40.93% |
2015-06-30 |
18.31 |
24.20 |
12.74 |
14.56 |
2290563手 |
459746万 |
-3.73 |
-20.39% |
2015-05-29 |
13.73 |
21.80 |
13.31 |
18.29 |
2052584手 |
351604万 |
5.29 |
39.95% |
2015-04-30 |
12.17 |
14.73 |
11.70 |
13.24 |
2233857手 |
293277万 |
1.13 |
9.33% |
2015-03-31 |
10.30 |
12.77 |
10.30 |
12.11 |
2249110手 |
256869万 |
1.48 |
14.41% |
2015-02-27 |
9.50 |
10.46 |
8.89 |
10.27 |
339163手 |
32876万 |
0.14 |
1.43% |
2015-01-29 |
8.68 |
10.10 |
8.43 |
9.78 |
796745手 |
74687万 |
1.10 |
12.67% |
2014-12-31 |
12.20 |
12.89 |
8.03 |
8.68 |
1061643手 |
109414万 |
-3.52 |
-28.85% |
2014-11-28 |
9.50 |
12.26 |
9.30 |
12.20 |
834485手 |
91515万 |
2.33 |
25.05% |
2014-10-30 |
9.24 |
10.19 |
8.70 |
9.30 |
597467手 |
56790万 |
0.75 |
8.32% |
2014-09-30 |
8.27 |
9.17 |
8.10 |
9.01 |
399557手 |
34607万 |
0.47 |
5.50% |
2014-08-22 |
6.94 |
8.86 |
6.91 |
8.54 |
745859手 |
58268万 |
1.57 |
22.52% |
2014-07-31 |
6.15 |
7.15 |
6.14 |
6.97 |
466200手 |
31310万 |
0.79 |
12.78% |
2014-06-30 |
6.08 |
6.23 |
5.73 |
6.18 |
178653手 |
10705万 |
-0.11 |
-1.80% |
2014-05-30 |
6.00 |
6.21 |
5.80 |
6.12 |
224467手 |
13473万 |
0.12 |
2.00% |
2014-04-30 |
6.40 |
6.82 |
5.80 |
6.00 |
427594手 |
27633万 |
-0.36 |
-5.66% |
2014-03-31 |
6.10 |
7.09 |
5.94 |
6.36 |
1033756手 |
69466万 |
0.28 |
4.61% |
2014-02-28 |
6.06 |
6.68 |
5.90 |
6.08 |
512575手 |
32634万 |
0.02 |
0.33% |
2014-01-30 |
6.51 |
6.56 |
5.67 |
6.06 |
369475手 |
22329万 |
-0.49 |
-7.48% |
2013-12-31 |
6.70 |
7.40 |
6.16 |
6.55 |
878598手 |
60894万 |
-0.60 |
-8.39% |