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 |
2023-09-22 |
15.70 |
15.91 |
13.94 |
14.65 |
2627884手 |
394618万 |
-1.03 |
-6.57% |
2023-08-31 |
17.36 |
17.99 |
14.67 |
15.68 |
6977576手 |
1132024万 |
-1.75 |
-10.04% |
2023-07-31 |
18.53 |
20.63 |
16.80 |
17.43 |
11291186手 |
2150005万 |
-0.96 |
-5.22% |
2023-06-30 |
23.90 |
24.74 |
17.40 |
18.39 |
8280190手 |
1737914万 |
3.96 |
27.44% |
2022-06-23 |
13.43 |
15.80 |
13.00 |
14.43 |
5639860手 |
800621万 |
1.00 |
7.45% |
2022-05-31 |
11.84 |
14.91 |
11.35 |
13.43 |
5373137手 |
689274万 |
1.49 |
12.48% |
2022-04-29 |
15.95 |
19.45 |
10.46 |
11.94 |
7073299手 |
1071913万 |
-4.26 |
-26.30% |
2022-03-31 |
15.94 |
17.27 |
13.22 |
16.20 |
7277347手 |
1115295万 |
0.32 |
2.02% |
2022-02-28 |
17.45 |
18.03 |
15.10 |
15.88 |
4908066手 |
815130万 |
-1.39 |
-8.05% |
2022-01-28 |
24.40 |
27.60 |
16.96 |
17.27 |
7381625手 |
1741675万 |
-6.63 |
-27.74% |
2021-12-31 |
18.15 |
25.39 |
15.91 |
23.90 |
9824473手 |
1967527万 |
5.74 |
31.61% |
2021-11-30 |
13.30 |
19.95 |
13.01 |
18.16 |
9071249手 |
1523684万 |
4.89 |
36.85% |
2021-10-29 |
13.39 |
14.11 |
11.90 |
13.27 |
2947873手 |
387690万 |
0.05 |
0.38% |
2021-09-30 |
13.33 |
17.34 |
12.60 |
13.22 |
8248887手 |
1218013万 |
0.57 |
4.51% |
2021-08-31 |
11.07 |
12.80 |
10.63 |
12.65 |
2527511手 |
291004万 |
1.51 |
13.55% |
2021-07-30 |
12.91 |
13.09 |
10.93 |
11.14 |
1241017手 |
153719万 |
-1.79 |
-13.84% |
2021-06-30 |
13.44 |
14.15 |
12.83 |
12.93 |
1370459手 |
183733万 |
-0.51 |
-3.79% |
2021-05-31 |
13.50 |
13.69 |
12.80 |
13.44 |
1037869手 |
137827万 |
0.13 |
0.98% |
2021-04-30 |
14.40 |
15.65 |
13.09 |
13.31 |
1583643手 |
229700万 |
-1.24 |
-8.52% |
2021-03-31 |
13.46 |
15.66 |
13.17 |
14.55 |
2301627手 |
334724万 |
1.24 |
9.32% |
2021-02-26 |
13.85 |
14.47 |
12.77 |
13.31 |
1116024手 |
152336万 |
-0.34 |
-2.49% |
2021-01-29 |
13.00 |
14.75 |
11.86 |
13.65 |
2432477手 |
331251万 |
0.65 |
5.00% |
2020-12-31 |
15.86 |
16.15 |
12.27 |
13.00 |
1530881手 |
216585万 |
-3.90 |
-23.08% |
2020-11-30 |
14.70 |
17.25 |
14.14 |
16.90 |
2209487手 |
353242万 |
2.13 |
14.42% |
2020-10-30 |
15.18 |
16.06 |
14.60 |
14.77 |
1039249手 |
159403万 |
-0.20 |
-1.34% |
2020-09-30 |
17.48 |
17.66 |
14.75 |
14.97 |
1735770手 |
286742万 |
-2.51 |
-14.36% |
2020-08-31 |
17.28 |
17.89 |
16.28 |
17.48 |
2147032手 |
367574万 |
0.36 |
2.10% |
2020-07-31 |
18.61 |
21.70 |
16.39 |
17.12 |
4256334手 |
805647万 |
-1.50 |
-8.06% |
2020-06-30 |
20.76 |
21.66 |
18.01 |
18.62 |
3034950手 |
601696万 |
-1.88 |
-9.17% |
2020-05-29 |
17.40 |
21.30 |
17.40 |
20.50 |
3637752手 |
691378万 |
2.97 |
16.94% |
2020-04-30 |
15.36 |
18.30 |
13.90 |
17.53 |
3355017手 |
526993万 |
2.01 |
12.95% |
2020-03-31 |
17.12 |
18.25 |
14.88 |
15.52 |
3211012手 |
532276万 |
-1.38 |
-8.17% |
2020-02-28 |
16.90 |
21.04 |
16.03 |
16.90 |
3777274手 |
719971万 |
-0.90 |
-5.06% |
2020-01-23 |
17.28 |
19.85 |
17.28 |
17.80 |
2401535手 |
446760万 |
0.56 |
3.25% |
2019-12-31 |
19.89 |
20.38 |
15.38 |
17.24 |
3287862手 |
547764万 |
-2.65 |
-13.32% |
2019-11-29 |
19.88 |
21.92 |
18.93 |
19.89 |
1516580手 |
310702万 |
-0.09 |
-0.45% |
2019-10-31 |
20.37 |
21.36 |
19.61 |
19.98 |
992899手 |
203628万 |
-0.48 |
-2.35% |
2019-09-30 |
23.78 |
24.27 |
19.81 |
20.46 |
1524663手 |
339786万 |
-3.39 |
-14.21% |
2019-08-30 |
20.16 |
24.65 |
18.96 |
23.85 |
1818213手 |
404391万 |
3.51 |
17.26% |
2019-07-31 |
19.86 |
20.78 |
18.02 |
20.34 |
1204070手 |
236901万 |
0.96 |
4.95% |
2019-06-28 |
18.18 |
20.00 |
16.60 |
19.38 |
1751050手 |
316858万 |
1.19 |
6.54% |
2019-05-31 |
21.00 |
21.88 |
18.06 |
18.19 |
2248416手 |
444842万 |
-3.78 |
-17.20% |
2019-04-30 |
26.45 |
28.30 |
19.61 |
21.97 |
4285171手 |
977769万 |
-4.39 |
-16.65% |
2019-03-29 |
26.65 |
30.99 |
25.13 |
26.36 |
1922293手 |
536672万 |
-0.03 |
-0.11% |
2019-02-28 |
23.15 |
27.62 |
22.88 |
26.39 |
1184469手 |
302276万 |
3.43 |
14.94% |
2019-01-31 |
23.45 |
25.96 |
22.40 |
22.96 |
929836手 |
226236万 |
-0.36 |
-1.54% |
2018-12-28 |
25.65 |
28.11 |
22.37 |
23.32 |
800860手 |
199783万 |
-1.33 |
-5.40% |
2018-11-30 |
23.63 |
27.19 |
23.30 |
24.65 |
980711手 |
250242万 |
1.48 |
6.39% |
2018-10-31 |
26.25 |
26.60 |
21.13 |
23.17 |
936982手 |
219223万 |
-3.81 |
-14.12% |
2018-09-28 |
27.95 |
33.02 |
25.50 |
26.98 |
1621287手 |
463984万 |
-0.92 |
-3.30% |
2018-08-31 |
26.80 |
29.16 |
22.55 |
27.90 |
1421515手 |
382442万 |
0.62 |
2.27% |
2018-07-31 |
28.69 |
29.64 |
26.14 |
27.28 |
1186978手 |
329550万 |
-1.42 |
-4.95% |
2018-06-29 |
27.86 |
29.96 |
24.08 |
28.70 |
1360904手 |
370106万 |
0.84 |
3.02% |
2018-05-31 |
26.00 |
30.55 |
24.50 |
27.86 |
1696975手 |
474607万 |
1.85 |
7.11% |
2018-04-27 |
27.79 |
28.99 |
22.38 |
26.01 |
1745942手 |
455762万 |
-1.59 |
-5.76% |
2018-03-30 |
24.36 |
28.45 |
22.90 |
27.60 |
3109712手 |
823625万 |
2.89 |
11.70% |
2018-02-28 |
20.47 |
25.89 |
19.10 |
24.71 |
2496883手 |
561789万 |
4.44 |
21.90% |
2018-01-31 |
19.50 |
21.98 |
18.03 |
20.27 |
1701338手 |
339833万 |
0.77 |
3.95% |
2017-12-29 |
17.63 |
21.25 |
17.56 |
19.50 |
1069750手 |
214811万 |
1.87 |
10.61% |
2017-11-30 |
18.25 |
21.45 |
17.53 |
17.63 |
853304手 |
164931万 |
-0.54 |
-2.97% |
2017-10-31 |
18.45 |
20.87 |
17.81 |
18.17 |
663462手 |
129376万 |
-0.06 |
-0.33% |
2017-09-29 |
17.70 |
19.67 |
17.55 |
18.23 |
1325126手 |
243880万 |
0.35 |
1.96% |
2017-08-31 |
14.63 |
18.18 |
14.25 |
17.88 |
1049215手 |
167444万 |
3.25 |
22.21% |
2017-07-31 |
15.66 |
16.25 |
13.98 |
14.63 |
771627手 |
116063万 |
-1.03 |
-6.58% |
2017-06-30 |
15.58 |
16.62 |
15.30 |
15.66 |
407164手 |
65327万 |
-0.04 |
-0.26% |
2017-05-31 |
18.48 |
18.63 |
14.59 |
15.70 |
603822手 |
99408万 |
-2.87 |
-15.46% |
2017-04-28 |
19.04 |
19.45 |
17.51 |
18.57 |
606800手 |
110482万 |
-0.57 |
-2.98% |
2017-03-31 |
18.96 |
20.65 |
18.28 |
19.14 |
1117026手 |
221053万 |
0.08 |
0.42% |
2017-02-28 |
17.45 |
19.47 |
17.24 |
19.06 |
576668手 |
104705万 |
1.51 |
8.60% |
2017-01-26 |
19.14 |
19.80 |
16.30 |
17.55 |
457555手 |
82889万 |
-1.51 |
-7.92% |
2016-12-30 |
22.40 |
22.47 |
18.90 |
19.06 |
566604手 |
114586万 |
-3.28 |
-14.68% |
2016-11-30 |
22.36 |
23.79 |
22.01 |
22.34 |
740374手 |
169422万 |
-0.62 |
-2.70% |
2016-10-28 |
24.00 |
24.96 |
22.95 |
22.96 |
669720手 |
159065万 |
-0.93 |
-3.89% |
2016-09-30 |
22.58 |
23.90 |
22.01 |
23.89 |
526395手 |
119640万 |
1.43 |
6.37% |
2016-08-31 |
22.00 |
23.97 |
20.11 |
22.46 |
947624手 |
217191万 |
0.28 |
1.26% |
2016-07-29 |
23.64 |
26.20 |
22.07 |
22.18 |
1652702手 |
402681万 |
-1.47 |
-6.22% |
2016-06-30 |
23.15 |
23.93 |
21.09 |
23.65 |
1170521手 |
266238万 |
0.40 |
1.72% |
2016-05-31 |
23.88 |
24.98 |
20.59 |
23.25 |
1065199手 |
241142万 |
-0.62 |
-2.60% |
2016-04-29 |
25.80 |
28.94 |
23.40 |
23.87 |
2227750手 |
580061万 |
-2.26 |
-8.65% |
2016-03-31 |
23.60 |
27.15 |
21.61 |
26.13 |
2468508手 |
611710万 |
1.95 |
8.06% |
2016-02-29 |
25.85 |
31.70 |
24.18 |
24.18 |
780579手 |
221507万 |
0.68 |
2.89% |
2016-01-28 |
37.76 |
38.01 |
23.00 |
23.50 |
1611121手 |
449336万 |
-14.51 |
-38.17% |
2015-12-31 |
35.50 |
41.00 |
31.00 |
38.01 |
2040459手 |
741173万 |
1.91 |
5.29% |
2015-11-30 |
27.50 |
44.42 |
26.53 |
36.10 |
2905633手 |
1057947万 |
7.88 |
27.92% |
2015-10-30 |
26.72 |
32.18 |
26.05 |
28.22 |
1420318手 |
406261万 |
1.74 |
6.57% |
2015-09-30 |
19.50 |
27.00 |
16.48 |
26.48 |
1526956手 |
336757万 |
6.14 |
30.19% |
2015-08-31 |
31.00 |
35.02 |
19.25 |
20.34 |
1688658手 |
485792万 |
-10.36 |
-33.75% |
2015-07-31 |
40.50 |
42.90 |
25.02 |
30.70 |
2035023手 |
682369万 |
-10.36 |
-25.23% |
2015-06-30 |
58.99 |
73.75 |
34.66 |
41.06 |
1329288手 |
724870万 |
-18.17 |
-30.68% |
2015-05-29 |
41.89 |
66.64 |
37.68 |
59.23 |
1379125手 |
726074万 |
16.20 |
38.76% |
2015-04-30 |
40.70 |
51.54 |
35.45 |
41.80 |
1237898手 |
538550万 |
0.61 |
1.48% |
2015-03-31 |
28.89 |
46.45 |
28.40 |
41.19 |
1259762手 |
462260万 |
13.43 |
46.47% |
2015-02-27 |
24.80 |
29.09 |
23.18 |
28.90 |
524720手 |
139001万 |
2.06 |
8.12% |
2015-01-29 |
21.61 |
26.01 |
19.91 |
25.37 |
718944手 |
165292万 |
4.39 |
20.93% |
2014-12-31 |
26.54 |
27.30 |
19.22 |
20.98 |
843776手 |
195362万 |
-4.97 |
-19.15% |
2014-11-28 |
22.86 |
27.75 |
21.65 |
25.95 |
452397手 |
111452万 |
-0.52 |
-2.21% |
2014-10-30 |
25.38 |
25.38 |
22.80 |
23.52 |
247556手 |
59668万 |
-1.26 |
-4.86% |
2014-09-30 |
25.00 |
27.65 |
23.49 |
25.92 |
624143手 |
156300万 |
3.86 |
17.50% |
2014-08-06 |
21.89 |
22.47 |
21.15 |
22.06 |
107258手 |
23410万 |
0.17 |
0.78% |
2014-07-31 |
20.70 |
22.42 |
20.40 |
21.89 |
420312手 |
89441万 |
0.90 |
4.29% |
2014-06-30 |
19.98 |
22.41 |
19.01 |
20.99 |
291863手 |
60987万 |
1.85 |
9.37% |
2014-05-30 |
17.81 |
20.20 |
17.50 |
19.74 |
373629手 |
70506万 |
1.54 |
8.46% |
2014-04-30 |
19.66 |
21.20 |
16.30 |
18.20 |
673169手 |
127942万 |
-1.21 |
-6.23% |
2014-03-31 |
23.27 |
27.12 |
18.90 |
19.41 |
1415555手 |
326555万 |
-4.74 |
-19.63% |
2014-02-28 |
17.20 |
25.33 |
16.88 |
24.15 |
1713593手 |
348523万 |
6.59 |
37.53% |
2014-01-30 |
12.29 |
19.50 |
12.25 |
17.56 |
1915323手 |
318616万 |
5.13 |
41.27% |
2013-12-31 |
12.60 |
12.95 |
10.80 |
12.43 |
831676手 |
99770万 |
-0.80 |
-6.05% |
2013-11-29 |
12.91 |
13.34 |
11.44 |
13.23 |
1022187手 |
127810万 |
0.27 |
2.08% |
2013-10-31 |
17.20 |
20.23 |
12.73 |
12.96 |
1923385手 |
325365万 |
-4.26 |
-24.74% |
2013-09-30 |
12.70 |
17.44 |
12.20 |
17.22 |
2781396手 |
426041万 |
3.94 |
29.67% |