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 |
17.05 |
18.48 |
16.55 |
18.13 |
3375996手 |
593456万 |
1.03 |
6.02% |
2022-05-31 |
16.65 |
17.53 |
15.64 |
17.10 |
2706289手 |
448627万 |
0.60 |
3.64% |
2022-04-29 |
20.55 |
20.78 |
14.88 |
16.50 |
2719860手 |
492344万 |
-4.20 |
-20.29% |
2022-03-31 |
23.32 |
23.40 |
18.51 |
20.70 |
3355236手 |
696162万 |
-2.57 |
-11.04% |
2022-02-28 |
23.01 |
24.00 |
22.12 |
23.27 |
1846741手 |
428207万 |
0.59 |
2.60% |
2022-01-28 |
29.59 |
29.75 |
22.60 |
22.68 |
3124615手 |
843680万 |
-7.12 |
-23.89% |
2021-12-31 |
29.46 |
30.78 |
27.84 |
29.80 |
4231770手 |
1242368万 |
0.31 |
1.05% |
2021-11-30 |
28.69 |
32.27 |
27.39 |
29.49 |
6960733手 |
2101910万 |
0.66 |
2.29% |
2021-10-29 |
28.24 |
30.46 |
26.80 |
28.83 |
4773341手 |
1395841万 |
0.94 |
3.37% |
2021-09-30 |
29.64 |
30.00 |
26.18 |
27.89 |
6012003手 |
1696049万 |
-1.27 |
-4.36% |
2021-08-31 |
36.17 |
37.15 |
28.40 |
29.16 |
6437081手 |
2065273万 |
-7.02 |
-19.40% |
2021-07-30 |
30.22 |
39.14 |
29.20 |
36.18 |
9775000手 |
3392373万 |
5.96 |
19.72% |
2021-06-30 |
25.70 |
30.79 |
25.05 |
30.22 |
7965486手 |
2182209万 |
4.63 |
18.09% |
2021-05-31 |
28.35 |
28.35 |
24.45 |
25.59 |
4540458手 |
1177206万 |
-2.67 |
-9.45% |
2021-04-30 |
30.96 |
33.12 |
26.08 |
28.26 |
4136967手 |
1209097万 |
-2.90 |
-9.31% |
2021-03-31 |
30.88 |
33.85 |
26.71 |
31.16 |
4011508手 |
1215070万 |
0.34 |
1.10% |
2021-02-26 |
31.60 |
33.22 |
28.12 |
30.82 |
3298099手 |
1013280万 |
-1.18 |
-3.69% |
2021-01-29 |
33.76 |
37.47 |
30.00 |
32.00 |
7007320手 |
2385673万 |
-1.70 |
-5.04% |
2020-12-31 |
35.58 |
36.88 |
30.53 |
33.70 |
4840315手 |
1656729万 |
0.80 |
2.43% |
2020-11-30 |
27.43 |
35.18 |
27.41 |
32.90 |
6276449手 |
1980580万 |
5.79 |
21.36% |
2020-10-30 |
27.42 |
30.75 |
25.58 |
27.11 |
4379472手 |
1238677万 |
0.21 |
0.78% |
2020-09-30 |
32.19 |
33.65 |
26.39 |
26.90 |
5810079手 |
1709167万 |
-5.51 |
-17.00% |
2020-08-31 |
35.95 |
39.69 |
29.29 |
32.41 |
7660713手 |
2687356万 |
-3.79 |
-10.47% |
2020-07-31 |
28.91 |
37.35 |
27.90 |
36.20 |
11249362手 |
3585469万 |
7.01 |
24.02% |
2020-06-30 |
24.80 |
31.15 |
24.66 |
29.19 |
10464962手 |
2876096万 |
4.78 |
19.58% |
2020-05-29 |
20.24 |
26.58 |
20.00 |
24.41 |
13122826手 |
3072764万 |
4.16 |
20.54% |
2020-04-30 |
16.48 |
20.65 |
16.45 |
20.25 |
12844041手 |
2381746万 |
3.95 |
24.23% |
2020-03-31 |
24.72 |
25.45 |
15.92 |
16.30 |
18790154手 |
3997040万 |
-7.82 |
-32.42% |
2020-02-28 |
14.71 |
27.89 |
13.30 |
24.12 |
20335714手 |
4271712万 |
7.78 |
47.61% |
2020-01-23 |
15.03 |
18.75 |
14.85 |
16.34 |
12032959手 |
2100267万 |
1.45 |
9.74% |
2019-12-31 |
13.22 |
15.53 |
13.12 |
14.89 |
10791837手 |
1566480万 |
1.63 |
12.29% |
2019-11-29 |
12.42 |
13.38 |
11.21 |
13.26 |
5651524手 |
701328万 |
0.69 |
5.49% |
2019-10-31 |
14.68 |
15.60 |
12.35 |
12.57 |
8012578手 |
1114788万 |
-1.74 |
-12.16% |
2019-09-30 |
12.12 |
15.36 |
12.09 |
14.31 |
12963288手 |
1802854万 |
1.97 |
15.96% |
2019-08-30 |
10.42 |
13.56 |
9.75 |
12.34 |
11423417手 |
1372538万 |
1.82 |
17.30% |
2019-07-31 |
12.41 |
12.69 |
9.50 |
10.52 |
5617774手 |
624702万 |
-1.58 |
-13.06% |
2019-06-28 |
12.30 |
13.16 |
11.55 |
12.10 |
5944502手 |
728036万 |
-0.30 |
-2.42% |
2019-05-31 |
12.70 |
13.59 |
11.51 |
12.40 |
8953170手 |
1117498万 |
-1.05 |
-7.81% |
2019-04-30 |
15.57 |
17.69 |
13.12 |
13.45 |
11431599手 |
1812670万 |
-2.11 |
-13.56% |
2019-03-29 |
13.97 |
16.88 |
13.59 |
15.56 |
18364930手 |
2839841万 |
1.63 |
11.70% |
2019-02-28 |
10.20 |
15.60 |
10.20 |
13.93 |
15780268手 |
2142865万 |
3.71 |
36.30% |
2019-01-31 |
10.78 |
12.17 |
9.86 |
10.22 |
8588934手 |
975897万 |
-0.52 |
-4.84% |
2018-12-28 |
12.12 |
12.65 |
10.72 |
10.74 |
6345309手 |
747384万 |
-0.98 |
-8.36% |
2018-11-30 |
13.86 |
14.55 |
11.24 |
11.72 |
11254768手 |
1473394万 |
-2.04 |
-14.83% |
2018-10-31 |
14.22 |
14.96 |
12.10 |
13.76 |
9596702手 |
1301365万 |
-1.28 |
-8.51% |
2018-09-28 |
16.18 |
16.77 |
13.80 |
15.04 |
7902327手 |
1199424万 |
-1.33 |
-8.12% |
2018-08-31 |
19.35 |
19.64 |
14.45 |
16.37 |
15164922手 |
2589538万 |
-3.16 |
-16.18% |
2018-07-31 |
16.50 |
24.81 |
15.93 |
19.53 |
21727078手 |
4401869万 |
3.65 |
22.98% |
2018-06-29 |
13.36 |
15.88 |
12.65 |
15.88 |
8863222手 |
1265024万 |
2.35 |
17.37% |
2018-05-31 |
14.05 |
16.06 |
13.02 |
13.53 |
10473919手 |
1536429万 |
0.02 |
0.15% |
2018-04-27 |
14.55 |
16.13 |
12.71 |
13.51 |
9078379手 |
1300210万 |
-1.02 |
-7.02% |
2018-03-30 |
11.80 |
14.88 |
11.76 |
14.53 |
10971093手 |
1430390万 |
2.58 |
21.59% |
2018-02-28 |
10.17 |
12.50 |
9.52 |
11.95 |
5327029手 |
584104万 |
1.76 |
17.27% |
2018-01-31 |
12.10 |
13.60 |
9.95 |
10.19 |
10919304手 |
1324200万 |
-1.69 |
-14.23% |
2017-12-29 |
13.31 |
14.27 |
10.74 |
11.88 |
14622631手 |
1772279万 |
-1.35 |
-10.20% |
2017-11-30 |
9.18 |
13.63 |
9.11 |
13.23 |
14449514手 |
1688781万 |
4.07 |
44.43% |
2017-10-31 |
9.57 |
9.90 |
8.55 |
9.16 |
2434698手 |
226233万 |
-0.31 |
-3.27% |
2017-09-29 |
9.37 |
10.30 |
9.28 |
9.47 |
5538304手 |
540096万 |
0.05 |
0.53% |
2017-08-31 |
9.21 |
10.18 |
8.73 |
9.42 |
5755658手 |
542148万 |
0.14 |
1.51% |
2017-07-31 |
8.50 |
9.45 |
8.12 |
9.28 |
3667338手 |
325705万 |
0.77 |
9.05% |
2017-06-30 |
8.10 |
8.93 |
7.50 |
8.51 |
2593685手 |
213913万 |
0.35 |
4.29% |
2017-05-31 |
8.65 |
8.87 |
8.05 |
8.16 |
1927959手 |
162664万 |
-0.51 |
-5.88% |
2017-04-28 |
10.22 |
10.64 |
8.26 |
8.67 |
2220185手 |
211920万 |
-1.56 |
-15.25% |
2017-03-31 |
10.77 |
11.25 |
10.01 |
10.23 |
4083830手 |
440105万 |
-0.54 |
-5.01% |
2017-02-28 |
10.60 |
11.80 |
10.33 |
10.77 |
4512695手 |
494899万 |
0.14 |
1.32% |
2017-01-26 |
9.76 |
10.88 |
9.18 |
10.63 |
2116757手 |
217950万 |
0.87 |
8.91% |
2016-12-30 |
10.17 |
10.50 |
9.21 |
9.76 |
1783722手 |
175335万 |
-0.40 |
-3.94% |
2016-11-30 |
10.36 |
11.11 |
10.07 |
10.16 |
3128375手 |
329880万 |
-0.19 |
-1.84% |
2016-10-28 |
9.89 |
11.16 |
9.81 |
10.35 |
3504766手 |
368268万 |
0.51 |
5.18% |
2016-09-30 |
9.12 |
10.15 |
8.88 |
9.84 |
3759480手 |
356895万 |
0.71 |
7.78% |
2016-08-31 |
9.24 |
9.39 |
8.71 |
9.13 |
3753797手 |
342365万 |
-0.19 |
-2.04% |
2016-07-29 |
9.72 |
10.34 |
8.90 |
9.32 |
6551922手 |
627416万 |
0.45 |
5.07% |
2016-03-14 |
7.27 |
9.15 |
7.04 |
8.87 |
3083994手 |
258790万 |
1.69 |
23.54% |
2016-02-29 |
7.75 |
8.69 |
6.98 |
7.18 |
1810382手 |
146878万 |
-0.55 |
-7.12% |
2016-01-29 |
11.40 |
11.50 |
7.38 |
7.73 |
3064670手 |
271975万 |
-3.68 |
-32.25% |
2015-12-31 |
10.18 |
12.52 |
9.82 |
11.41 |
5806087手 |
646365万 |
1.17 |
11.43% |
2015-11-30 |
9.53 |
11.55 |
9.20 |
10.24 |
6822202手 |
716865万 |
0.45 |
4.60% |
2015-10-30 |
7.88 |
9.96 |
7.86 |
9.79 |
3687889手 |
340128万 |
1.94 |
24.71% |
2015-09-30 |
7.91 |
9.08 |
6.85 |
7.85 |
2738629手 |
222609万 |
-0.18 |
-2.24% |
2015-08-31 |
9.38 |
13.49 |
7.23 |
8.03 |
6245042手 |
663329万 |
-1.42 |
-15.03% |
2015-07-31 |
12.40 |
12.74 |
8.52 |
9.45 |
5933720手 |
612440万 |
-3.03 |
-24.28% |
2015-06-30 |
13.43 |
19.34 |
10.82 |
12.48 |
6965579手 |
1117291万 |
-0.80 |
-6.02% |
2015-05-29 |
12.50 |
15.20 |
11.55 |
13.28 |
3750982手 |
497632万 |
0.77 |
6.05% |
2015-04-30 |
10.32 |
13.74 |
10.32 |
12.72 |
1318646手 |
172427万 |
3.22 |
33.90% |
2015-01-29 |
8.86 |
10.07 |
8.50 |
9.50 |
1814196手 |
167380万 |
0.64 |
7.22% |
2014-12-31 |
9.60 |
9.60 |
8.33 |
8.86 |
2275217手 |
203924万 |
-0.48 |
-5.14% |
2014-11-28 |
7.94 |
9.34 |
7.49 |
9.34 |
1306983手 |
112820万 |
-0.43 |
-5.41% |
2014-10-30 |
8.53 |
8.53 |
7.30 |
7.95 |
996377手 |
79014万 |
-0.32 |
-3.76% |
2014-09-30 |
7.91 |
8.73 |
7.83 |
8.52 |
972296手 |
81074万 |
0.52 |
6.50% |
2014-08-22 |
6.90 |
8.20 |
6.85 |
8.00 |
1993814手 |
149603万 |
1.05 |
15.11% |
2014-07-31 |
6.35 |
6.97 |
6.20 |
6.95 |
1191595手 |
78166万 |
0.71 |
11.38% |
2014-06-30 |
5.95 |
6.27 |
5.82 |
6.24 |
587773手 |
35583万 |
0.25 |
4.22% |
2014-05-30 |
5.53 |
5.99 |
5.48 |
5.93 |
473958手 |
26884万 |
0.43 |
7.82% |
2014-04-30 |
6.20 |
6.35 |
5.34 |
5.50 |
461961手 |
26942万 |
-0.78 |
-12.42% |
2014-03-26 |
6.42 |
6.75 |
5.83 |
6.28 |
2213815手 |
139594万 |
-0.14 |
-2.18% |
2014-02-28 |
5.53 |
6.46 |
5.52 |
6.42 |
2262942手 |
136324万 |
0.84 |
15.05% |
2014-01-30 |
5.57 |
5.63 |
5.16 |
5.58 |
730768手 |
39645万 |
0.00 |
0.00% |
2013-12-31 |
5.50 |
6.10 |
5.25 |
5.58 |
1499186手 |
86094万 |
-0.04 |
-0.71% |
2013-11-29 |
5.36 |
5.71 |
5.07 |
5.62 |
778508手 |
42011万 |
0.33 |
6.24% |
2013-10-31 |
5.81 |
6.08 |
5.15 |
5.29 |
894509手 |
51721万 |
-0.52 |
-8.95% |
2013-09-30 |
6.00 |
6.40 |
5.70 |
5.81 |
1360454手 |
82724万 |
-0.17 |
-2.84% |
2013-08-30 |
5.60 |
6.28 |
5.57 |
5.98 |
1737452手 |
103553万 |
0.38 |
6.79% |
2013-07-31 |
5.30 |
5.85 |
5.21 |
5.60 |
892382手 |
49854万 |
0.26 |
4.87% |
2013-06-28 |
6.84 |
6.92 |
5.05 |
5.34 |
657627手 |
40242万 |
-1.51 |
-22.04% |
2013-05-31 |
5.95 |
7.17 |
5.91 |
6.85 |
1662160手 |
112305万 |
0.90 |
15.13% |
2013-04-26 |
6.89 |
7.02 |
5.86 |
5.95 |
620192手 |
39748万 |
-0.95 |
-13.77% |
2013-03-29 |
6.70 |
7.26 |
6.40 |
6.90 |
1361355手 |
94481万 |
0.10 |
1.47% |
2013-02-28 |
6.85 |
7.15 |
6.49 |
6.80 |
937395手 |
64192万 |
-0.11 |
-1.59% |
2013-01-31 |
6.24 |
7.47 |
6.02 |
6.91 |
2019868手 |
137174万 |
0.73 |
11.81% |
2012-12-31 |
5.30 |
6.25 |
5.23 |
6.18 |
692511手 |
40920万 |
0.89 |
16.82% |
2012-11-30 |
6.55 |
6.71 |
5.14 |
5.29 |
519884手 |
30924万 |
-1.26 |
-19.24% |
2012-10-31 |
6.70 |
7.06 |
6.46 |
6.55 |
561209手 |
38156万 |
-0.21 |
-3.11% |
2012-09-28 |
6.88 |
7.97 |
6.32 |
6.76 |
2057923手 |
149351万 |
-0.24 |
-3.43% |
2012-08-31 |
6.40 |
7.60 |
6.40 |
7.00 |
635841手 |
45052万 |
0.60 |
9.38% |
2012-07-31 |
7.48 |
7.72 |
6.25 |
6.40 |
744530手 |
50697万 |
-1.00 |
-13.51% |