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 |
43.50 |
47.11 |
39.03 |
41.45 |
853116手 |
368922万 |
-2.36 |
-5.39% |
2022-05-31 |
33.49 |
44.25 |
32.86 |
43.81 |
954643手 |
374346万 |
10.44 |
31.29% |
2022-04-29 |
34.68 |
37.73 |
29.56 |
33.37 |
930432手 |
316278万 |
-1.53 |
-4.38% |
2022-03-31 |
35.99 |
36.57 |
30.52 |
34.90 |
817051手 |
278518万 |
-0.88 |
-2.46% |
2022-02-28 |
31.06 |
36.94 |
31.06 |
35.78 |
483062手 |
165666万 |
4.77 |
15.38% |
2022-01-28 |
30.80 |
35.63 |
29.24 |
31.01 |
1453343手 |
479102万 |
0.55 |
1.81% |
2021-12-31 |
27.57 |
32.15 |
26.11 |
30.46 |
1163919手 |
339454万 |
2.97 |
10.80% |
2021-11-30 |
24.90 |
27.79 |
24.26 |
27.49 |
589170手 |
154908万 |
2.51 |
10.05% |
2021-10-29 |
29.40 |
31.98 |
23.86 |
24.98 |
762291手 |
214873万 |
-4.24 |
-14.51% |
2021-09-30 |
30.25 |
30.28 |
26.98 |
29.22 |
701685手 |
201007万 |
-0.77 |
-2.57% |
2021-08-31 |
32.08 |
35.98 |
29.45 |
29.99 |
1653089手 |
553554万 |
-1.62 |
-5.12% |
2021-07-30 |
26.94 |
31.82 |
26.55 |
31.61 |
1280901手 |
371275万 |
4.88 |
18.26% |
2021-06-30 |
30.60 |
31.27 |
25.20 |
26.73 |
673404手 |
182229万 |
-3.16 |
-10.57% |
2021-05-31 |
29.28 |
30.22 |
27.00 |
29.89 |
696217手 |
201788万 |
0.58 |
1.98% |
2021-04-30 |
23.28 |
31.34 |
22.81 |
29.31 |
1483916手 |
415400万 |
6.11 |
26.34% |
2021-03-31 |
22.49 |
23.49 |
20.73 |
23.20 |
432435手 |
95557万 |
0.89 |
3.99% |
2021-02-26 |
21.70 |
24.15 |
20.00 |
22.31 |
294903手 |
64857万 |
0.76 |
3.53% |
2021-01-29 |
23.60 |
25.00 |
21.37 |
21.55 |
520738手 |
121096万 |
-1.84 |
-7.87% |
2020-12-31 |
25.88 |
26.78 |
22.86 |
23.39 |
444510手 |
109746万 |
-2.70 |
-10.35% |
2020-11-30 |
27.80 |
29.09 |
25.72 |
26.09 |
496603手 |
136536万 |
-1.53 |
-5.54% |
2020-10-30 |
27.10 |
28.83 |
26.50 |
27.62 |
430259手 |
120461万 |
0.66 |
2.45% |
2020-09-30 |
29.75 |
30.20 |
25.70 |
26.96 |
499794手 |
139908万 |
-2.79 |
-9.38% |
2020-08-31 |
31.20 |
33.59 |
27.78 |
29.75 |
875870手 |
268030万 |
-1.33 |
-4.28% |
2020-07-31 |
32.76 |
36.16 |
29.50 |
31.08 |
1703631手 |
563668万 |
-1.67 |
-5.10% |
2020-06-30 |
32.50 |
35.18 |
31.02 |
32.75 |
1060036手 |
351741万 |
0.83 |
2.60% |
2020-05-29 |
25.01 |
32.92 |
24.92 |
31.92 |
1267269手 |
376373万 |
6.64 |
26.27% |
2020-04-30 |
23.15 |
27.20 |
22.91 |
25.28 |
987348手 |
254763万 |
2.23 |
9.68% |
2020-03-31 |
25.75 |
29.23 |
21.00 |
23.05 |
1689414手 |
425971万 |
-2.25 |
-8.89% |
2020-02-28 |
22.89 |
27.50 |
22.89 |
25.30 |
1534353手 |
388308万 |
-0.11 |
-0.43% |
2020-01-23 |
27.06 |
27.99 |
24.67 |
25.41 |
860498手 |
225035万 |
-1.09 |
-4.11% |
2019-12-31 |
20.70 |
28.26 |
20.23 |
26.50 |
916396手 |
219126万 |
5.94 |
28.89% |
2019-11-29 |
19.27 |
21.29 |
18.11 |
20.56 |
847338手 |
164785万 |
1.29 |
6.69% |
2019-10-31 |
21.35 |
23.60 |
19.20 |
19.27 |
694879手 |
149196万 |
-2.08 |
-9.74% |
2019-09-30 |
22.20 |
24.56 |
21.04 |
21.35 |
694799手 |
159075万 |
-0.65 |
-2.96% |
2019-08-30 |
21.30 |
24.39 |
19.74 |
22.00 |
666179手 |
149075万 |
0.20 |
0.92% |
2019-07-31 |
20.84 |
24.00 |
20.70 |
21.80 |
719925手 |
161673万 |
1.35 |
6.60% |
2019-06-28 |
19.10 |
20.67 |
18.00 |
20.45 |
311361手 |
60388万 |
1.37 |
7.18% |
2019-05-31 |
21.95 |
21.95 |
18.91 |
19.08 |
626908手 |
129091万 |
-3.70 |
-16.24% |
2019-04-30 |
23.47 |
25.50 |
22.00 |
22.78 |
1026990手 |
247347万 |
-0.50 |
-2.15% |
2019-03-29 |
18.89 |
24.03 |
18.32 |
23.28 |
1658723手 |
348593万 |
4.63 |
24.83% |
2019-02-28 |
14.98 |
19.97 |
14.96 |
18.65 |
963604手 |
176373万 |
3.82 |
25.76% |
2019-01-31 |
14.70 |
15.45 |
13.55 |
14.83 |
482765手 |
70565万 |
0.03 |
0.20% |
2018-12-28 |
15.30 |
17.03 |
14.52 |
14.80 |
772122手 |
122471万 |
-0.08 |
-0.54% |
2018-11-30 |
14.20 |
16.35 |
14.00 |
14.88 |
788305手 |
119511万 |
0.83 |
5.91% |
2018-10-31 |
15.28 |
15.28 |
11.70 |
14.05 |
471116手 |
62685万 |
-1.36 |
-8.82% |
2018-09-28 |
15.86 |
16.13 |
14.63 |
15.41 |
269333手 |
41131万 |
-0.48 |
-3.02% |
2018-08-31 |
18.12 |
18.38 |
15.50 |
15.89 |
671182手 |
111293万 |
-2.24 |
-12.36% |
2018-07-31 |
20.16 |
20.50 |
17.19 |
18.13 |
804418手 |
148482万 |
-1.98 |
-9.85% |
2018-06-29 |
22.95 |
23.26 |
19.30 |
20.11 |
653839手 |
141320万 |
-2.99 |
-12.94% |
2018-05-31 |
21.97 |
25.68 |
21.06 |
23.10 |
1628627手 |
385777万 |
0.53 |
2.35% |
2018-04-27 |
25.27 |
25.76 |
21.43 |
22.57 |
788539手 |
186744万 |
-2.58 |
-10.26% |
2018-03-30 |
23.80 |
26.50 |
22.78 |
25.15 |
1244290手 |
309497万 |
1.22 |
5.10% |
2018-02-28 |
25.55 |
25.93 |
21.12 |
23.93 |
788886手 |
185205万 |
-1.87 |
-7.25% |
2018-01-31 |
30.18 |
31.82 |
25.10 |
25.80 |
1192936手 |
338678万 |
-4.34 |
-14.40% |
2017-12-29 |
30.83 |
31.66 |
28.50 |
30.14 |
519742手 |
157525万 |
-0.76 |
-2.46% |
2017-11-30 |
36.39 |
36.48 |
30.40 |
30.90 |
870879手 |
290880万 |
-5.46 |
-15.02% |
2017-10-31 |
34.90 |
37.10 |
34.20 |
36.36 |
806779手 |
287630万 |
1.90 |
5.51% |
2017-09-29 |
31.84 |
35.26 |
31.37 |
34.46 |
999332手 |
332666万 |
2.66 |
8.37% |
2017-08-31 |
31.40 |
32.40 |
29.99 |
31.80 |
921893手 |
287862万 |
0.22 |
0.70% |
2017-07-31 |
36.80 |
37.49 |
29.89 |
31.58 |
1196699手 |
392232万 |
-5.29 |
-14.35% |
2017-06-30 |
48.15 |
50.60 |
35.40 |
36.87 |
875972手 |
366860万 |
-11.41 |
-23.63% |
2017-05-31 |
43.62 |
49.66 |
43.16 |
48.28 |
873931手 |
406236万 |
4.64 |
10.63% |
2017-04-28 |
38.93 |
46.74 |
37.41 |
43.64 |
1035715手 |
451612万 |
4.69 |
12.04% |
2017-03-31 |
41.26 |
43.55 |
38.20 |
38.95 |
835744手 |
345621万 |
-2.55 |
-6.14% |
2017-02-28 |
39.73 |
42.60 |
38.28 |
41.50 |
483891手 |
196332万 |
1.58 |
3.96% |
2017-01-26 |
42.44 |
44.74 |
36.18 |
39.92 |
576658手 |
231035万 |
-2.21 |
-5.25% |
2016-12-30 |
47.10 |
47.84 |
42.00 |
42.13 |
452251手 |
201562万 |
-4.93 |
-10.48% |
2016-11-30 |
51.96 |
52.36 |
46.40 |
47.06 |
729849手 |
355855万 |
-1.60 |
-3.29% |
2016-10-28 |
44.90 |
49.75 |
44.90 |
48.66 |
460500手 |
219844万 |
3.80 |
8.47% |
2016-09-30 |
45.50 |
45.68 |
41.40 |
44.86 |
533178手 |
233570万 |
-0.55 |
-1.21% |
2016-08-31 |
44.45 |
48.91 |
42.35 |
45.41 |
1030567手 |
467094万 |
0.61 |
1.36% |
2016-07-29 |
35.60 |
50.63 |
35.50 |
44.80 |
1927141手 |
846173万 |
9.43 |
26.66% |
2016-06-30 |
32.78 |
37.60 |
29.00 |
35.37 |
882782手 |
295828万 |
2.57 |
7.83% |
2016-05-31 |
32.38 |
34.20 |
28.20 |
32.80 |
581837手 |
183289万 |
0.80 |
2.50% |
2016-04-29 |
30.79 |
35.35 |
29.20 |
32.00 |
743309手 |
238044万 |
1.11 |
3.59% |
2016-03-31 |
23.15 |
33.20 |
23.10 |
30.89 |
981903手 |
285304万 |
7.79 |
33.72% |
2016-02-29 |
25.05 |
28.88 |
22.50 |
23.10 |
527993手 |
138571万 |
-1.80 |
-7.23% |
2016-01-29 |
35.23 |
35.44 |
23.03 |
24.90 |
805102手 |
218714万 |
-10.26 |
-29.18% |
2015-12-31 |
33.34 |
37.53 |
32.51 |
35.16 |
985331手 |
345285万 |
1.66 |
4.96% |
2015-11-30 |
35.81 |
41.31 |
31.61 |
33.50 |
1660045手 |
625581万 |
-4.59 |
-12.05% |
2015-10-30 |
33.00 |
41.48 |
32.45 |
38.09 |
1881653手 |
694221万 |
6.21 |
19.48% |
2015-09-30 |
29.60 |
34.78 |
24.37 |
31.88 |
1321971手 |
392673万 |
1.88 |
6.27% |
2015-08-31 |
33.00 |
42.55 |
27.41 |
30.00 |
1542195手 |
546598万 |
-3.98 |
-11.71% |
2015-07-31 |
55.69 |
58.00 |
28.68 |
33.98 |
2405054手 |
983631万 |
-22.02 |
-39.32% |
2015-06-30 |
53.13 |
76.83 |
46.79 |
56.00 |
1197438手 |
765039万 |
3.41 |
6.48% |
2015-05-29 |
39.88 |
61.00 |
39.00 |
52.59 |
823430手 |
414177万 |
14.22 |
36.48% |
2015-04-30 |
38.51 |
43.37 |
36.36 |
38.98 |
984081手 |
390829万 |
0.47 |
1.22% |
2015-03-31 |
32.01 |
40.00 |
32.01 |
38.51 |
1090160手 |
388470万 |
7.31 |
23.24% |
2015-02-27 |
27.00 |
31.88 |
26.77 |
31.46 |
374655手 |
111763万 |
4.16 |
15.08% |
2015-01-29 |
26.15 |
28.67 |
25.31 |
27.58 |
460526手 |
125359万 |
1.50 |
5.75% |
2014-12-31 |
30.20 |
32.01 |
25.15 |
26.08 |
677785手 |
196668万 |
-4.27 |
-14.07% |
2014-11-28 |
29.95 |
31.61 |
27.62 |
30.35 |
242099手 |
71724万 |
-2.64 |
-8.62% |
2014-10-30 |
28.70 |
32.14 |
28.60 |
30.63 |
281068手 |
86100万 |
2.24 |
7.80% |
2014-09-30 |
24.78 |
28.88 |
24.70 |
28.70 |
458249手 |
124867万 |
2.84 |
10.98% |
2014-08-22 |
25.49 |
26.62 |
25.27 |
25.86 |
518659手 |
134057万 |
0.24 |
0.94% |
2014-07-31 |
26.84 |
28.49 |
23.81 |
25.62 |
498238手 |
128244万 |
-1.10 |
-4.12% |
2014-06-30 |
27.16 |
28.33 |
25.90 |
26.72 |
155193手 |
42090万 |
-0.46 |
-1.71% |
2014-05-30 |
26.81 |
27.42 |
25.87 |
26.95 |
73050手 |
19561万 |
0.17 |
0.64% |
2014-04-30 |
26.90 |
28.58 |
25.80 |
26.78 |
184575手 |
50617万 |
-0.36 |
-1.33% |
2014-03-31 |
29.00 |
29.68 |
26.65 |
27.14 |
340003手 |
95756万 |
-1.66 |
-5.76% |
2014-02-28 |
31.80 |
34.08 |
27.10 |
28.80 |
301829手 |
94927万 |
-3.00 |
-9.43% |
2014-01-30 |
30.50 |
32.75 |
28.50 |
31.80 |
260974手 |
80890万 |
1.09 |
3.55% |
2013-12-31 |
29.87 |
30.87 |
26.63 |
30.71 |
427166手 |
122005万 |
0.27 |
0.89% |
2013-11-29 |
29.39 |
33.40 |
27.50 |
30.44 |
554888手 |
167927万 |
0.94 |
3.19% |
2013-10-31 |
36.36 |
37.43 |
28.21 |
29.50 |
555870手 |
177232万 |
-6.86 |
-18.87% |
2013-09-30 |
31.50 |
37.17 |
30.60 |
36.36 |
421089手 |
144874万 |
4.36 |
13.62% |
2013-08-30 |
29.10 |
36.58 |
28.76 |
32.00 |
651608手 |
213075万 |
2.53 |
8.59% |
2013-07-31 |
22.66 |
30.97 |
22.66 |
29.47 |
782102手 |
215175万 |
6.82 |
30.11% |
2013-06-28 |
24.88 |
25.65 |
20.84 |
22.65 |
462130手 |
109395万 |
-2.13 |
-8.60% |
2013-05-31 |
21.44 |
26.05 |
20.10 |
24.78 |
863496手 |
198953万 |
3.34 |
15.58% |
2013-04-26 |
21.56 |
22.55 |
19.01 |
21.44 |
451546手 |
93772万 |
-0.41 |
-1.88% |
2013-03-29 |
21.85 |
25.04 |
20.91 |
21.85 |
737826手 |
167660万 |
-0.21 |
-0.95% |
2013-02-28 |
19.10 |
23.18 |
17.81 |
22.06 |
598399手 |
126753万 |
2.92 |
15.26% |
2013-01-31 |
15.78 |
19.69 |
15.33 |
19.14 |
545595手 |
96657万 |
3.39 |
21.52% |