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 |
14.25 |
16.20 |
13.70 |
15.82 |
10410776手 |
1556352万 |
1.54 |
10.78% |
2022-05-31 |
14.00 |
14.74 |
13.57 |
14.28 |
8862039手 |
1252531万 |
0.25 |
1.78% |
2022-04-29 |
17.23 |
17.54 |
13.39 |
14.03 |
10763815手 |
1687849万 |
-2.95 |
-17.37% |
2022-03-31 |
15.58 |
17.47 |
13.45 |
16.98 |
15583812手 |
2507753万 |
1.61 |
10.47% |
2022-02-28 |
16.15 |
18.28 |
14.98 |
15.37 |
10379671手 |
1703514万 |
-0.72 |
-4.47% |
2022-01-28 |
15.22 |
18.54 |
15.22 |
16.09 |
16385357手 |
2769507万 |
0.88 |
5.79% |
2021-12-31 |
14.31 |
15.54 |
13.91 |
15.21 |
10658117手 |
1562591万 |
0.84 |
5.85% |
2021-11-30 |
14.20 |
16.56 |
14.01 |
14.37 |
15324356手 |
2363270万 |
-0.02 |
-0.14% |
2021-10-29 |
14.69 |
15.49 |
13.10 |
14.39 |
13361655手 |
1929358万 |
-0.37 |
-2.51% |
2021-09-30 |
10.86 |
15.50 |
10.75 |
14.76 |
17104200手 |
2254291万 |
3.82 |
34.92% |
2021-08-31 |
11.25 |
12.67 |
10.79 |
10.94 |
8775551手 |
1038386万 |
-0.47 |
-4.12% |
2021-07-30 |
14.75 |
14.87 |
10.66 |
11.41 |
9846195手 |
1253349万 |
-3.26 |
-22.22% |
2021-06-30 |
15.19 |
16.00 |
13.27 |
14.67 |
11144818手 |
1606747万 |
-0.56 |
-3.68% |
2021-05-31 |
16.62 |
16.62 |
14.68 |
15.23 |
6194938手 |
966741万 |
-1.39 |
-8.36% |
2021-04-30 |
19.92 |
20.04 |
16.40 |
16.62 |
6194671手 |
1116575万 |
-3.38 |
-16.90% |
2021-03-31 |
24.47 |
25.11 |
19.85 |
20.00 |
6909834手 |
1516583万 |
-4.07 |
-16.91% |
2021-02-26 |
20.65 |
28.20 |
20.01 |
24.07 |
11859482手 |
2923679万 |
2.92 |
13.81% |
2021-01-29 |
22.78 |
27.19 |
20.89 |
21.15 |
11718064手 |
2781368万 |
-1.25 |
-5.58% |
2020-12-31 |
26.30 |
27.17 |
20.50 |
22.40 |
9191988手 |
2150073万 |
-3.57 |
-13.75% |
2020-11-30 |
27.30 |
28.23 |
24.50 |
25.97 |
6053538手 |
1586706万 |
-0.91 |
-3.38% |
2020-10-30 |
28.07 |
30.27 |
25.52 |
26.88 |
4442385手 |
1253174万 |
-0.82 |
-2.96% |
2020-09-30 |
38.15 |
42.20 |
27.30 |
27.70 |
9450459手 |
3082848万 |
-10.30 |
-27.11% |
2020-08-31 |
32.80 |
40.50 |
32.70 |
38.00 |
8830694手 |
3163587万 |
5.48 |
16.85% |
2020-07-31 |
29.80 |
34.35 |
29.51 |
32.52 |
12957741手 |
4134373万 |
2.72 |
9.13% |
2020-06-30 |
28.37 |
29.85 |
26.21 |
29.80 |
7206825手 |
2047186万 |
1.78 |
6.35% |
2020-05-29 |
32.59 |
33.42 |
27.36 |
28.02 |
6947432手 |
2081836万 |
-4.88 |
-14.83% |
2020-04-30 |
31.69 |
35.55 |
30.70 |
32.90 |
9495158手 |
3128894万 |
1.47 |
4.68% |
2020-03-31 |
24.72 |
31.43 |
24.31 |
31.43 |
15320265手 |
4313120万 |
7.23 |
29.88% |
2020-02-28 |
16.33 |
26.05 |
15.68 |
24.20 |
10835029手 |
2324440万 |
6.06 |
33.41% |
2020-01-23 |
20.12 |
21.75 |
18.00 |
18.14 |
5427078手 |
1099940万 |
-1.81 |
-9.07% |
2019-12-31 |
20.96 |
21.60 |
18.36 |
19.95 |
8591374手 |
1705024万 |
-0.62 |
-3.01% |
2019-11-29 |
21.64 |
23.45 |
20.31 |
20.57 |
9108203手 |
2015982万 |
-1.49 |
-6.75% |
2019-10-31 |
17.66 |
23.76 |
17.26 |
22.06 |
9798145手 |
1971773万 |
4.89 |
28.48% |
2019-09-30 |
19.68 |
20.02 |
15.40 |
17.17 |
8726122手 |
1596826万 |
-2.34 |
-11.99% |
2019-08-30 |
19.16 |
20.35 |
17.31 |
19.51 |
12085488手 |
2253396万 |
0.16 |
0.83% |
2019-07-31 |
17.59 |
20.70 |
17.24 |
19.35 |
16300492手 |
3104394万 |
1.98 |
11.40% |
2019-06-28 |
21.20 |
21.45 |
16.81 |
17.37 |
17705340手 |
3336713万 |
-3.23 |
-15.68% |
2019-05-31 |
16.80 |
21.04 |
14.54 |
20.60 |
20763398手 |
3643526万 |
3.29 |
19.01% |
2019-04-30 |
13.39 |
17.31 |
13.32 |
17.31 |
15893270手 |
2383917万 |
4.01 |
30.15% |
2019-03-29 |
10.78 |
14.73 |
10.48 |
13.30 |
19993278手 |
2565549万 |
2.70 |
25.47% |
2019-02-28 |
7.95 |
11.54 |
7.91 |
10.60 |
8315969手 |
814244万 |
2.65 |
33.33% |
2019-01-31 |
7.28 |
8.06 |
7.23 |
7.95 |
3600716手 |
278562万 |
0.67 |
9.20% |
2018-12-28 |
7.05 |
7.54 |
6.99 |
7.28 |
3422354手 |
250279万 |
0.22 |
3.12% |
2018-11-30 |
5.96 |
7.19 |
5.94 |
7.06 |
3148258手 |
208216万 |
1.11 |
18.66% |
2018-10-31 |
6.09 |
6.14 |
5.59 |
5.95 |
1723154手 |
101412万 |
-0.18 |
-2.94% |
2018-09-28 |
6.03 |
6.18 |
5.79 |
6.13 |
1480375手 |
88591万 |
0.07 |
1.16% |
2018-08-31 |
6.52 |
6.56 |
5.94 |
6.06 |
2051973手 |
129349万 |
-0.46 |
-7.05% |
2018-07-31 |
6.33 |
6.79 |
6.07 |
6.52 |
2129695手 |
136044万 |
0.18 |
2.84% |
2018-06-29 |
7.12 |
7.23 |
6.20 |
6.34 |
2340987手 |
157474万 |
-0.79 |
-11.08% |
2018-05-31 |
7.15 |
7.45 |
7.00 |
7.13 |
3579973手 |
258775万 |
-0.05 |
-0.70% |
2018-04-27 |
7.38 |
7.45 |
7.05 |
7.18 |
2747541手 |
197947万 |
-0.10 |
-1.37% |
2018-03-30 |
7.54 |
7.76 |
7.05 |
7.28 |
4170921手 |
312816万 |
-0.29 |
-3.83% |
2018-02-28 |
8.27 |
8.43 |
7.31 |
7.57 |
4655478手 |
367435万 |
-0.75 |
-9.01% |
2018-01-31 |
7.47 |
8.62 |
7.44 |
8.32 |
8942063手 |
729667万 |
0.87 |
11.68% |
2017-12-29 |
7.59 |
7.73 |
7.40 |
7.45 |
3445402手 |
260874万 |
-0.16 |
-2.10% |
2017-11-30 |
7.41 |
8.11 |
7.40 |
7.61 |
7163497手 |
555306万 |
0.21 |
2.84% |
2017-10-31 |
7.40 |
7.53 |
7.35 |
7.40 |
2173804手 |
161812万 |
0.03 |
0.41% |
2017-09-29 |
7.55 |
7.60 |
7.32 |
7.37 |
3166948手 |
237005万 |
-0.18 |
-2.38% |
2017-08-31 |
8.30 |
8.49 |
7.50 |
7.55 |
7028852手 |
553443万 |
-0.76 |
-9.15% |
2017-07-31 |
8.22 |
8.41 |
8.01 |
8.31 |
5174548手 |
426199万 |
0.09 |
1.09% |
2017-06-30 |
7.98 |
8.28 |
7.84 |
8.22 |
4174273手 |
336646万 |
0.22 |
2.75% |
2017-05-31 |
8.18 |
8.18 |
7.68 |
8.00 |
2557363手 |
202685万 |
-0.17 |
-2.08% |
2017-04-28 |
8.09 |
8.22 |
7.85 |
8.17 |
3234448手 |
261593万 |
0.12 |
1.49% |
2017-03-31 |
8.15 |
8.36 |
8.00 |
8.05 |
3672406手 |
298633万 |
-0.12 |
-1.47% |
2017-02-28 |
8.04 |
8.29 |
8.00 |
8.17 |
2514541手 |
205137万 |
0.13 |
1.62% |
2017-01-26 |
8.07 |
8.23 |
7.66 |
8.04 |
2430505手 |
195314万 |
-0.01 |
-0.12% |
2016-12-30 |
8.55 |
8.64 |
8.03 |
8.05 |
4792081手 |
396499万 |
-0.48 |
-5.63% |
2016-11-30 |
8.13 |
9.10 |
8.01 |
8.53 |
4867969手 |
408777万 |
0.41 |
5.05% |
2016-10-28 |
8.07 |
8.23 |
8.03 |
8.12 |
2392543手 |
194548万 |
0.06 |
0.74% |
2016-09-30 |
8.41 |
8.45 |
7.94 |
8.06 |
3106342手 |
255229万 |
-0.32 |
-3.82% |
2016-08-31 |
8.36 |
8.73 |
8.15 |
8.38 |
5129916手 |
433176万 |
-0.02 |
-0.24% |
2016-07-29 |
8.38 |
9.08 |
8.24 |
8.40 |
6584601手 |
571639万 |
0.08 |
0.96% |
2016-06-30 |
17.25 |
17.94 |
8.27 |
8.32 |
4097149手 |
630759万 |
-8.89 |
-51.66% |
2016-05-31 |
16.72 |
18.24 |
15.90 |
17.21 |
5238687手 |
900998万 |
0.55 |
3.30% |
2016-04-29 |
16.05 |
17.27 |
15.38 |
16.66 |
4638892手 |
762152万 |
0.58 |
3.61% |
2016-03-31 |
17.09 |
17.09 |
14.65 |
16.08 |
8048650手 |
1263237万 |
-2.91 |
-15.32% |
2015-08-14 |
18.12 |
19.57 |
17.11 |
18.99 |
3009758手 |
562222万 |
0.75 |
4.11% |
2015-07-31 |
19.01 |
21.58 |
13.77 |
18.24 |
11137841手 |
1996680万 |
-1.17 |
-6.03% |
2015-06-30 |
22.01 |
26.34 |
16.82 |
19.41 |
9636017手 |
2248150万 |
-2.60 |
-11.81% |
2015-05-29 |
22.46 |
25.89 |
20.20 |
22.01 |
7588158手 |
1761494万 |
0.11 |
0.49% |
2015-04-30 |
20.85 |
24.94 |
20.31 |
22.50 |
9078315手 |
2037866万 |
1.80 |
8.70% |
2015-03-31 |
15.81 |
22.85 |
15.57 |
20.70 |
13684972手 |
2653278万 |
5.47 |
34.73% |
2015-02-27 |
15.15 |
15.93 |
14.56 |
15.75 |
3079856手 |
472032万 |
0.42 |
2.72% |
2015-01-29 |
14.15 |
16.24 |
14.08 |
15.43 |
5401221手 |
811473万 |
1.43 |
10.21% |
2014-12-31 |
14.66 |
16.25 |
13.71 |
14.00 |
6233505手 |
929687万 |
-0.60 |
-4.11% |
2014-11-28 |
13.69 |
14.68 |
13.05 |
14.60 |
1787052手 |
247103万 |
0.19 |
1.42% |
2014-10-30 |
13.00 |
14.03 |
12.99 |
13.41 |
447035手 |
60293万 |
-0.44 |
-3.08% |
2014-09-30 |
14.15 |
14.75 |
13.47 |
14.30 |
840640手 |
118424万 |
-0.26 |
-1.79% |
2014-08-22 |
13.58 |
15.18 |
13.33 |
14.56 |
1452029手 |
210614万 |
0.94 |
6.90% |
2014-07-31 |
11.51 |
13.72 |
11.46 |
13.62 |
986392手 |
125569万 |
2.33 |
20.64% |
2014-06-30 |
12.09 |
12.18 |
11.09 |
11.29 |
407059手 |
47164万 |
-0.78 |
-6.47% |
2014-05-30 |
11.91 |
12.77 |
11.67 |
12.06 |
589148手 |
72753万 |
0.02 |
0.17% |
2014-04-30 |
11.78 |
13.24 |
11.55 |
12.04 |
1492374手 |
184069万 |
0.33 |
2.82% |
2014-03-31 |
11.26 |
12.36 |
10.86 |
11.71 |
1759255手 |
204030万 |
0.43 |
3.81% |
2014-02-28 |
11.75 |
12.85 |
10.82 |
11.28 |
1546663手 |
186865万 |
-0.47 |
-4.00% |
2014-01-30 |
14.21 |
14.90 |
11.58 |
11.75 |
1541172手 |
203183万 |
-2.58 |
-18.00% |
2013-12-31 |
12.74 |
15.40 |
12.34 |
14.33 |
3233402手 |
456726万 |
1.37 |
10.57% |
2013-11-29 |
12.00 |
13.16 |
11.80 |
12.96 |
1845458手 |
231892万 |
1.14 |
9.64% |
2013-10-31 |
11.64 |
13.72 |
11.35 |
11.82 |
3225909手 |
412224万 |
0.24 |
2.07% |
2013-09-30 |
10.61 |
12.34 |
10.50 |
11.58 |
2372029手 |
274444万 |
0.94 |
8.84% |
2013-08-30 |
9.33 |
11.45 |
9.19 |
10.64 |
2442878手 |
259068万 |
1.35 |
14.53% |
2013-07-31 |
9.85 |
10.60 |
8.81 |
9.29 |
1959100手 |
189102万 |
-0.56 |
-5.68% |
2013-06-28 |
12.48 |
12.60 |
9.22 |
9.85 |
1394819手 |
152236万 |
-2.61 |
-20.95% |
2013-05-31 |
10.80 |
13.18 |
10.50 |
12.46 |
2784509手 |
340346万 |
1.56 |
14.31% |
2013-04-26 |
11.90 |
12.08 |
10.38 |
10.90 |
1579815手 |
174168万 |
-1.02 |
-8.56% |
2013-03-29 |
14.12 |
14.12 |
11.80 |
11.92 |
1585496手 |
209817万 |
-2.22 |
-15.70% |
2013-02-28 |
14.12 |
15.57 |
13.50 |
14.14 |
2789138手 |
406930万 |
0.04 |
0.28% |