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 |
2023-12-04 |
12.93 |
13.35 |
12.79 |
13.31 |
113965手 |
14966万 |
0.42 |
3.26% |
2023-11-30 |
12.81 |
13.29 |
12.58 |
12.89 |
890525手 |
115247万 |
0.09 |
0.70% |
2023-10-31 |
13.24 |
13.47 |
12.17 |
12.80 |
722825手 |
92840万 |
-0.43 |
-3.25% |
2023-09-28 |
13.63 |
13.81 |
12.53 |
13.23 |
796532手 |
104234万 |
-0.42 |
-3.08% |
2023-08-31 |
14.94 |
14.94 |
12.70 |
13.65 |
1724599手 |
235928万 |
-1.29 |
-8.63% |
2023-07-31 |
13.56 |
15.28 |
13.21 |
14.94 |
2102781手 |
300202万 |
1.45 |
10.75% |
2023-06-30 |
12.62 |
13.85 |
12.61 |
13.49 |
736324手 |
97141万 |
2.40 |
21.64% |
2022-06-23 |
10.90 |
12.00 |
10.77 |
11.09 |
1196392手 |
133087万 |
0.14 |
1.28% |
2022-05-31 |
9.72 |
11.45 |
9.45 |
10.95 |
1350512手 |
137905万 |
1.23 |
12.65% |
2022-04-29 |
11.86 |
13.44 |
8.90 |
9.72 |
2065516手 |
235287万 |
-2.23 |
-18.66% |
2022-03-31 |
13.28 |
15.58 |
11.71 |
11.95 |
4451342手 |
609598万 |
-1.28 |
-9.68% |
2022-02-28 |
13.20 |
13.52 |
12.41 |
13.23 |
870101手 |
113297万 |
0.27 |
2.08% |
2022-01-28 |
15.98 |
17.11 |
12.39 |
12.96 |
2553763手 |
374749万 |
-2.76 |
-17.56% |
2021-12-31 |
15.90 |
17.07 |
13.18 |
15.72 |
3985205手 |
605591万 |
-0.19 |
-1.19% |
2021-11-30 |
11.00 |
16.33 |
10.95 |
15.91 |
2397728手 |
324772万 |
4.90 |
44.51% |
2021-10-29 |
13.54 |
13.87 |
10.68 |
11.01 |
1168563手 |
138443万 |
-2.57 |
-18.93% |
2021-09-30 |
11.28 |
14.34 |
11.23 |
13.58 |
3299151手 |
430141万 |
2.31 |
20.50% |
2021-08-31 |
10.83 |
11.84 |
10.78 |
11.27 |
1003850手 |
113668万 |
0.43 |
3.97% |
2021-07-30 |
11.92 |
12.05 |
10.54 |
10.84 |
923425手 |
105569万 |
-1.08 |
-9.06% |
2021-06-30 |
11.33 |
12.34 |
11.20 |
11.92 |
893542手 |
104981万 |
0.59 |
5.21% |
2021-05-31 |
11.02 |
11.97 |
11.01 |
11.33 |
549149手 |
62805万 |
0.30 |
2.72% |
2021-04-30 |
11.89 |
13.15 |
10.99 |
11.03 |
1176025手 |
141156万 |
-0.85 |
-7.16% |
2021-03-31 |
11.60 |
13.25 |
11.54 |
11.88 |
1746676手 |
214621万 |
0.28 |
2.41% |
2021-02-26 |
13.50 |
13.59 |
10.88 |
11.60 |
904197手 |
107639万 |
-2.10 |
-15.33% |
2021-01-29 |
13.09 |
14.57 |
12.40 |
13.70 |
2075525手 |
282863万 |
0.50 |
3.79% |
2020-12-31 |
12.84 |
13.85 |
11.87 |
13.20 |
1108753手 |
142861万 |
0.48 |
3.77% |
2020-11-30 |
12.03 |
13.02 |
11.86 |
12.72 |
675066手 |
83975万 |
0.59 |
4.86% |
2020-10-30 |
12.93 |
13.99 |
12.05 |
12.13 |
654450手 |
86581万 |
-0.63 |
-4.94% |
2020-09-30 |
14.90 |
15.63 |
12.57 |
12.76 |
1274379手 |
177336万 |
-2.13 |
-14.30% |
2020-08-31 |
13.30 |
18.16 |
13.25 |
14.89 |
4651607手 |
729520万 |
1.63 |
12.29% |
2020-07-31 |
11.38 |
13.95 |
11.38 |
13.26 |
2999806手 |
388048万 |
1.88 |
16.52% |
2020-06-30 |
11.25 |
11.87 |
11.21 |
11.38 |
664946手 |
76778万 |
0.15 |
1.34% |
2020-05-29 |
10.99 |
12.38 |
10.92 |
11.23 |
852085手 |
99196万 |
0.18 |
1.63% |
2020-04-30 |
11.22 |
11.90 |
10.77 |
11.05 |
711937手 |
80857万 |
-0.12 |
-1.07% |
2020-03-31 |
11.47 |
13.35 |
10.90 |
11.17 |
1487491手 |
179810万 |
-0.14 |
-1.24% |
2020-02-28 |
11.04 |
12.66 |
9.94 |
11.31 |
1279591手 |
150304万 |
-0.96 |
-7.82% |
2020-01-23 |
12.20 |
13.69 |
12.00 |
12.27 |
932289手 |
118690万 |
0.10 |
0.82% |
2019-12-31 |
11.52 |
12.35 |
11.45 |
12.17 |
558446手 |
66736万 |
0.61 |
5.28% |
2019-11-29 |
12.45 |
12.72 |
11.42 |
11.56 |
398309手 |
47593万 |
-0.83 |
-6.70% |
2019-10-31 |
12.52 |
13.00 |
12.33 |
12.39 |
365097手 |
46353万 |
-0.12 |
-0.96% |
2019-09-30 |
13.00 |
14.27 |
12.45 |
12.51 |
1001634手 |
134879万 |
-0.43 |
-3.32% |
2019-08-30 |
13.27 |
13.39 |
11.97 |
12.94 |
737578手 |
94390万 |
-0.33 |
-2.49% |
2019-07-31 |
14.00 |
14.38 |
12.55 |
13.27 |
921743手 |
125105万 |
-0.48 |
-3.49% |
2019-06-28 |
13.00 |
14.53 |
12.41 |
13.75 |
1435037手 |
197095万 |
0.81 |
6.26% |
2019-05-31 |
13.82 |
13.82 |
12.35 |
12.94 |
1091376手 |
142125万 |
-1.26 |
-8.87% |
2019-04-30 |
14.80 |
17.18 |
13.75 |
14.20 |
2996017手 |
480236万 |
-0.48 |
-3.27% |
2019-03-29 |
14.32 |
16.03 |
13.71 |
14.68 |
3523935手 |
530195万 |
0.36 |
2.51% |
2019-02-28 |
12.40 |
15.20 |
12.09 |
14.32 |
2655267手 |
351305万 |
2.07 |
16.90% |
2019-01-31 |
10.06 |
13.25 |
10.06 |
12.25 |
2648780手 |
319952万 |
2.22 |
22.13% |
2018-12-28 |
11.65 |
11.69 |
9.92 |
10.03 |
669425手 |
73313万 |
-1.47 |
-12.78% |
2018-11-30 |
10.31 |
12.09 |
10.28 |
11.50 |
1888501手 |
208551万 |
1.07 |
10.26% |
2018-10-31 |
10.21 |
10.71 |
8.63 |
10.43 |
653595手 |
63522万 |
-0.02 |
-0.19% |
2018-09-28 |
10.48 |
10.79 |
10.01 |
10.45 |
528726手 |
55352万 |
-0.04 |
-0.38% |
2018-08-31 |
10.84 |
11.35 |
9.81 |
10.49 |
1114997手 |
119000万 |
-0.48 |
-4.38% |
2018-07-31 |
9.29 |
11.81 |
9.21 |
10.97 |
1703617手 |
182129万 |
1.63 |
17.45% |
2018-06-29 |
12.01 |
12.10 |
8.65 |
9.34 |
542878手 |
55402万 |
-2.73 |
-22.62% |
2018-05-31 |
13.33 |
13.57 |
11.90 |
12.07 |
461048手 |
59944万 |
-1.26 |
-9.45% |
2018-04-27 |
13.84 |
14.55 |
13.03 |
13.33 |
717403手 |
99202万 |
-0.46 |
-3.34% |
2018-03-30 |
13.60 |
14.50 |
12.50 |
13.79 |
680317手 |
94060万 |
0.05 |
0.36% |
2018-02-28 |
16.70 |
16.82 |
12.12 |
13.74 |
588078手 |
82013万 |
-2.03 |
-12.87% |
2018-01-31 |
14.89 |
17.42 |
14.89 |
15.77 |
1335929手 |
214455万 |
0.87 |
5.84% |
2017-12-29 |
15.64 |
15.79 |
14.51 |
14.90 |
500689手 |
75437万 |
-0.74 |
-4.73% |
2017-11-30 |
16.41 |
17.50 |
15.32 |
15.64 |
764381手 |
125596万 |
-0.77 |
-4.69% |
2017-10-31 |
17.43 |
18.25 |
16.08 |
16.41 |
624950手 |
107333万 |
-0.86 |
-4.98% |
2017-09-29 |
18.03 |
18.27 |
17.25 |
17.27 |
818721手 |
146117万 |
-0.73 |
-4.06% |
2017-08-31 |
17.21 |
18.28 |
16.80 |
18.00 |
1099719手 |
193460万 |
0.79 |
4.59% |
2017-07-31 |
19.97 |
20.56 |
16.25 |
17.21 |
1165341手 |
212850万 |
-2.75 |
-13.78% |
2017-06-30 |
20.11 |
20.88 |
19.31 |
19.96 |
1001601手 |
202447万 |
-0.29 |
-1.43% |
2017-05-31 |
22.21 |
22.30 |
18.90 |
20.25 |
1198643手 |
249210万 |
-2.13 |
-9.52% |
2017-04-28 |
23.21 |
26.14 |
21.56 |
22.38 |
3012419手 |
727595万 |
-1.23 |
-5.21% |
2017-03-31 |
21.93 |
26.00 |
21.43 |
23.61 |
4156188手 |
997805万 |
1.61 |
7.32% |
2017-02-28 |
21.59 |
22.50 |
21.20 |
22.00 |
1247118手 |
273978万 |
0.45 |
2.09% |
2017-01-26 |
22.49 |
23.71 |
20.28 |
21.55 |
1384584手 |
312775万 |
-0.83 |
-3.71% |
2016-12-30 |
24.16 |
24.98 |
22.31 |
22.38 |
2920780手 |
692405万 |
-1.82 |
-7.52% |
2016-11-30 |
22.50 |
24.36 |
22.40 |
24.20 |
2197897手 |
518674万 |
1.16 |
5.04% |
2016-10-28 |
22.79 |
24.48 |
22.71 |
23.04 |
1628606手 |
382378万 |
0.30 |
1.32% |
2016-09-30 |
22.60 |
24.49 |
21.90 |
22.74 |
1789149手 |
415893万 |
0.10 |
0.44% |
2016-08-31 |
22.30 |
23.50 |
21.87 |
22.64 |
1157937手 |
262557万 |
-0.06 |
-0.26% |
2016-07-29 |
23.68 |
25.88 |
22.60 |
22.70 |
2831948手 |
693420万 |
-0.86 |
-3.65% |
2016-06-30 |
22.22 |
24.15 |
21.28 |
23.56 |
2516507手 |
577409万 |
1.25 |
5.60% |
2016-05-31 |
23.03 |
24.08 |
20.57 |
22.31 |
1364336手 |
301170万 |
-0.83 |
-3.59% |
2016-04-29 |
26.25 |
26.43 |
22.61 |
23.14 |
2285832手 |
568438万 |
-3.12 |
-11.88% |
2016-03-31 |
20.09 |
27.80 |
19.91 |
26.26 |
4313665手 |
1052507万 |
6.27 |
31.37% |
2016-02-29 |
21.73 |
24.44 |
19.69 |
19.99 |
1867374手 |
422650万 |
-1.45 |
-6.76% |
2016-01-29 |
31.50 |
31.78 |
19.86 |
21.44 |
2176736手 |
528693万 |
-9.95 |
-31.70% |
2015-12-31 |
31.48 |
34.75 |
30.00 |
31.39 |
3008213手 |
979436万 |
-0.06 |
-0.19% |
2015-11-30 |
34.70 |
39.63 |
29.02 |
31.45 |
5478644手 |
1946935万 |
-4.22 |
-11.83% |
2015-10-30 |
29.50 |
40.99 |
29.39 |
35.67 |
8803639手 |
3125223万 |
5.82 |
19.50% |
2015-09-30 |
23.30 |
30.88 |
19.63 |
29.85 |
6470547手 |
1680715万 |
5.83 |
24.27% |
2015-08-31 |
27.50 |
37.38 |
19.60 |
24.02 |
5842488手 |
1783774万 |
-4.16 |
-14.76% |
2015-07-31 |
32.75 |
35.49 |
18.30 |
28.18 |
5618868手 |
1522435万 |
-4.67 |
-14.22% |
2015-06-30 |
47.52 |
54.10 |
27.31 |
32.85 |
5167305手 |
2358422万 |
-13.75 |
-29.51% |
2015-05-29 |
41.70 |
54.97 |
39.57 |
46.60 |
4763712手 |
2227541万 |
4.81 |
11.26% |
2015-04-30 |
35.06 |
48.50 |
35.06 |
42.71 |
6097213手 |
2518783万 |
7.54 |
21.44% |
2015-03-31 |
33.52 |
36.66 |
32.70 |
35.17 |
5322167手 |
1844716万 |
1.13 |
3.41% |
2015-02-27 |
32.00 |
33.94 |
30.81 |
33.12 |
2210379手 |
717290万 |
-2.50 |
-7.04% |
2015-01-29 |
28.02 |
36.48 |
27.11 |
35.50 |
5468798手 |
1738131万 |
7.16 |
25.27% |
2014-12-31 |
29.18 |
34.68 |
26.37 |
28.34 |
5159790手 |
1570540万 |
-1.18 |
-4.00% |
2014-11-28 |
20.75 |
31.29 |
19.67 |
29.52 |
4244240手 |
1099622万 |
7.41 |
36.77% |
2014-10-30 |
18.34 |
20.77 |
16.96 |
20.15 |
1648075手 |
310744万 |
0.15 |
0.82% |
2014-09-30 |
15.64 |
18.48 |
15.15 |
18.34 |
1818140手 |
298904万 |
2.95 |
19.17% |
2014-08-22 |
15.83 |
16.15 |
14.66 |
15.39 |
2563865手 |
395982万 |
-0.44 |
-2.78% |
2014-07-31 |
11.39 |
16.30 |
11.15 |
15.83 |
3183510手 |
456240万 |
4.34 |
37.77% |
2014-06-30 |
18.68 |
21.58 |
10.28 |
11.49 |
1022533手 |
159897万 |
-7.85 |
-42.27% |
2014-05-30 |
18.30 |
18.89 |
17.33 |
18.57 |
244715手 |
44572万 |
0.27 |
1.48% |
2014-04-30 |
18.85 |
20.20 |
17.86 |
18.30 |
711602手 |
136416万 |
-0.55 |
-2.92% |
2014-03-31 |
17.15 |
20.03 |
16.80 |
18.85 |
1132798手 |
209800万 |
1.72 |
10.04% |
2014-02-28 |
16.78 |
19.39 |
16.37 |
17.13 |
584474手 |
103883万 |
0.26 |
1.54% |
2014-01-30 |
17.38 |
17.55 |
15.82 |
16.87 |
365792手 |
61282万 |
-0.35 |
-2.03% |
2013-12-31 |
18.41 |
19.43 |
16.60 |
17.22 |
595391手 |
107215万 |
-1.36 |
-7.32% |