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 |
21.22 |
24.98 |
20.51 |
24.41 |
1211401手 |
271216万 |
3.11 |
14.60% |
2022-05-31 |
17.71 |
21.65 |
17.65 |
21.30 |
1086930手 |
216209万 |
3.78 |
21.57% |
2022-04-29 |
19.92 |
22.73 |
15.60 |
17.52 |
1225565手 |
239966万 |
-2.73 |
-13.48% |
2022-03-31 |
22.15 |
22.64 |
19.14 |
20.25 |
1320425手 |
274102万 |
-1.90 |
-8.58% |
2022-02-28 |
22.40 |
24.25 |
21.50 |
22.15 |
744802手 |
172461万 |
0.19 |
0.86% |
2022-01-28 |
24.30 |
26.59 |
21.70 |
21.96 |
1169433手 |
286589万 |
-2.34 |
-9.63% |
2021-12-31 |
23.34 |
25.66 |
22.50 |
24.30 |
2610256手 |
624265万 |
1.02 |
4.38% |
2021-11-30 |
20.00 |
23.50 |
19.31 |
23.28 |
2507466手 |
541158万 |
3.25 |
16.23% |
2021-10-29 |
18.81 |
21.69 |
17.35 |
20.03 |
2007884手 |
403381万 |
1.40 |
7.51% |
2021-09-30 |
23.63 |
29.80 |
18.34 |
18.63 |
5749485手 |
1342124万 |
-4.40 |
-19.11% |
2021-08-31 |
18.75 |
26.10 |
17.20 |
23.03 |
5220482手 |
1104840万 |
4.72 |
25.78% |
2021-07-30 |
13.70 |
21.11 |
13.64 |
18.31 |
5475342手 |
976990万 |
4.67 |
34.24% |
2021-06-30 |
13.00 |
13.88 |
12.51 |
13.64 |
819429手 |
106757万 |
0.66 |
5.08% |
2021-05-31 |
12.91 |
13.54 |
12.72 |
12.98 |
570727手 |
75020万 |
0.10 |
0.78% |
2021-04-30 |
14.39 |
14.48 |
12.83 |
12.88 |
745820手 |
100931万 |
-1.50 |
-10.43% |
2021-03-31 |
13.93 |
15.53 |
13.23 |
14.38 |
1996887手 |
286194万 |
0.53 |
3.83% |
2021-02-26 |
13.15 |
14.48 |
12.50 |
13.85 |
1051508手 |
142869万 |
0.63 |
4.77% |
2021-01-29 |
12.84 |
13.39 |
12.27 |
13.22 |
974014手 |
125442万 |
0.38 |
2.96% |
2020-12-31 |
13.66 |
13.68 |
12.25 |
12.84 |
575151手 |
75261万 |
-0.94 |
-6.82% |
2020-11-30 |
13.24 |
14.56 |
13.09 |
13.78 |
980378手 |
137125万 |
0.71 |
5.43% |
2020-10-30 |
13.85 |
14.13 |
13.00 |
13.07 |
400873手 |
54464万 |
-0.63 |
-4.60% |
2020-09-30 |
15.57 |
16.00 |
13.36 |
13.70 |
1140321手 |
167859万 |
-1.81 |
-11.67% |
2020-08-31 |
15.10 |
16.34 |
14.11 |
15.51 |
2359376手 |
357429万 |
0.56 |
3.75% |
2020-07-31 |
12.87 |
15.88 |
12.80 |
14.95 |
3219901手 |
467738万 |
2.11 |
16.43% |
2020-06-30 |
12.98 |
13.37 |
12.58 |
12.84 |
760231手 |
99112万 |
-0.01 |
-0.08% |
2020-05-29 |
13.65 |
14.48 |
12.76 |
12.85 |
1404205手 |
195084万 |
-1.01 |
-7.29% |
2020-04-30 |
12.78 |
13.97 |
12.71 |
13.86 |
1762779手 |
238626万 |
1.16 |
9.13% |
2020-03-31 |
13.94 |
15.55 |
12.46 |
12.70 |
2496572手 |
357531万 |
-1.04 |
-7.57% |
2020-02-28 |
12.83 |
15.04 |
11.55 |
13.74 |
2242925手 |
307966万 |
-0.52 |
-3.65% |
2020-01-23 |
16.60 |
17.04 |
14.00 |
14.26 |
1886371手 |
302714万 |
-2.23 |
-13.52% |
2019-12-31 |
15.07 |
17.07 |
14.66 |
16.49 |
3334694手 |
520037万 |
1.69 |
11.42% |
2019-11-29 |
13.74 |
17.74 |
13.71 |
14.80 |
3899411手 |
608858万 |
1.06 |
7.71% |
2019-10-31 |
13.50 |
15.00 |
13.50 |
13.74 |
658891手 |
93226万 |
0.24 |
1.78% |
2019-09-30 |
13.80 |
15.66 |
13.50 |
13.50 |
1003649手 |
145269万 |
-0.30 |
-2.17% |
2019-08-30 |
14.20 |
14.59 |
12.47 |
13.80 |
869143手 |
118404万 |
-0.48 |
-3.36% |
2019-07-31 |
16.25 |
16.35 |
14.25 |
14.28 |
764270手 |
117039万 |
-1.71 |
-10.69% |
2019-06-28 |
16.22 |
17.17 |
15.00 |
15.99 |
1272576手 |
203694万 |
-0.13 |
-0.81% |
2019-05-31 |
15.82 |
16.44 |
14.59 |
16.12 |
1377338手 |
213265万 |
-0.18 |
-1.10% |
2019-04-30 |
19.10 |
19.87 |
15.90 |
16.30 |
2040108手 |
376229万 |
-2.48 |
-13.21% |
2019-03-29 |
17.14 |
21.20 |
17.01 |
18.78 |
4364762手 |
834672万 |
1.67 |
9.76% |
2019-02-28 |
14.30 |
18.00 |
14.18 |
17.11 |
1965655手 |
319834万 |
2.93 |
20.66% |
2019-01-31 |
15.05 |
15.39 |
13.82 |
14.18 |
1409926手 |
207960万 |
-0.86 |
-5.72% |
2018-12-28 |
16.57 |
16.97 |
14.50 |
15.04 |
1569084手 |
254401万 |
-1.05 |
-6.53% |
2018-11-30 |
14.24 |
19.93 |
14.15 |
16.09 |
3325422手 |
566416万 |
1.87 |
13.15% |
2018-10-31 |
15.10 |
15.58 |
12.66 |
14.22 |
866214手 |
122844万 |
-1.10 |
-7.18% |
2018-09-28 |
15.01 |
15.88 |
14.58 |
15.32 |
757404手 |
115547万 |
0.15 |
0.99% |
2018-08-31 |
16.95 |
17.46 |
15.11 |
15.17 |
1559300手 |
256856万 |
-1.65 |
-9.81% |
2018-07-31 |
15.78 |
18.98 |
13.83 |
16.82 |
2470140手 |
410992万 |
1.34 |
8.66% |
2018-06-29 |
18.06 |
19.28 |
14.81 |
15.48 |
1170237手 |
202730万 |
-2.53 |
-14.05% |
2018-05-31 |
19.52 |
21.52 |
17.48 |
18.01 |
2179117手 |
435699万 |
-1.71 |
-8.67% |
2018-04-27 |
19.80 |
21.10 |
17.33 |
19.72 |
2553924手 |
491442万 |
-0.12 |
-0.60% |
2018-03-30 |
16.58 |
23.42 |
16.41 |
19.84 |
4786544手 |
950867万 |
2.91 |
17.19% |
2018-02-28 |
19.91 |
20.14 |
13.80 |
16.93 |
1595574手 |
258064万 |
-2.85 |
-14.41% |
2018-01-31 |
16.75 |
21.40 |
16.52 |
19.78 |
4617993手 |
878425万 |
3.09 |
18.51% |
2017-12-29 |
18.61 |
19.14 |
16.54 |
16.69 |
1432581手 |
255197万 |
-2.06 |
-10.99% |
2017-11-30 |
23.60 |
24.35 |
16.18 |
18.75 |
3678647手 |
720303万 |
-4.88 |
-20.65% |
2017-10-31 |
21.79 |
24.46 |
21.18 |
23.63 |
2770676手 |
624630万 |
2.11 |
9.80% |
2017-09-29 |
23.00 |
30.66 |
21.24 |
21.52 |
3784698手 |
958640万 |
-1.54 |
-6.68% |
2017-01-16 |
29.03 |
30.16 |
22.64 |
23.06 |
1736693手 |
465504万 |
-6.87 |
-22.95% |
2016-12-30 |
30.10 |
36.47 |
28.69 |
29.93 |
6391978手 |
2100017万 |
-0.09 |
-0.30% |
2016-11-30 |
38.64 |
42.00 |
30.00 |
30.02 |
8585952手 |
3022198万 |
0.89 |
3.06% |
2016-10-24 |
18.40 |
29.13 |
17.50 |
29.13 |
3514698手 |
838557万 |
10.87 |
59.53% |
2016-09-30 |
10.39 |
24.10 |
10.37 |
18.26 |
6019080手 |
1007235万 |
7.88 |
75.92% |
2016-08-31 |
7.71 |
11.29 |
7.71 |
10.38 |
1648414手 |
176251万 |
3.37 |
48.07% |
2016-07-06 |
6.68 |
7.10 |
6.66 |
7.01 |
341659手 |
23421万 |
0.28 |
4.16% |
2016-06-30 |
6.22 |
6.96 |
5.96 |
6.73 |
1665219手 |
107649万 |
0.55 |
8.90% |
2016-05-31 |
7.20 |
7.38 |
5.70 |
6.18 |
1497042手 |
95060万 |
-0.96 |
-13.45% |
2016-04-29 |
6.69 |
7.49 |
6.34 |
7.14 |
2278277手 |
157942万 |
0.47 |
7.05% |
2016-03-31 |
6.03 |
7.30 |
5.64 |
6.67 |
4907114手 |
321810万 |
0.56 |
9.16% |
2016-02-29 |
5.43 |
7.72 |
5.24 |
6.11 |
2708930手 |
180947万 |
0.68 |
12.52% |
2016-01-29 |
7.90 |
7.99 |
5.06 |
5.43 |
1371923手 |
85365万 |
-2.53 |
-31.78% |
2015-12-31 |
6.64 |
8.97 |
6.58 |
7.96 |
4682942手 |
379100万 |
1.30 |
19.52% |
2015-11-30 |
6.60 |
7.54 |
6.28 |
6.66 |
2095205手 |
148594万 |
-0.14 |
-2.06% |
2015-10-30 |
6.09 |
6.94 |
6.07 |
6.80 |
2032302手 |
133669万 |
0.75 |
12.40% |
2015-09-30 |
5.93 |
6.48 |
5.51 |
6.05 |
1699465手 |
101639万 |
0.07 |
1.17% |
2015-08-31 |
6.64 |
8.37 |
5.46 |
5.98 |
2861725手 |
204750万 |
-0.71 |
-10.61% |
2015-07-31 |
8.94 |
9.23 |
6.37 |
6.69 |
2699171手 |
202976万 |
-2.46 |
-26.89% |
2015-06-30 |
9.92 |
13.29 |
7.81 |
9.15 |
3185100手 |
353763万 |
-0.79 |
-7.95% |
2015-05-29 |
9.23 |
10.95 |
8.11 |
9.94 |
1803515手 |
169177万 |
0.62 |
6.84% |
2015-04-30 |
8.25 |
9.65 |
8.23 |
9.06 |
2222819手 |
199542万 |
0.79 |
9.55% |
2015-03-31 |
7.25 |
8.60 |
7.20 |
8.27 |
2379233手 |
185202万 |
0.95 |
13.18% |
2015-02-27 |
6.99 |
7.31 |
6.77 |
7.21 |
443191手 |
31346万 |
0.05 |
0.70% |
2015-01-29 |
7.23 |
7.75 |
6.56 |
7.14 |
1574279手 |
113890万 |
-0.09 |
-1.25% |
2014-12-31 |
7.00 |
7.68 |
6.58 |
7.23 |
2067638手 |
147396万 |
0.23 |
3.29% |
2014-11-28 |
6.69 |
7.19 |
6.37 |
7.00 |
862090手 |
59007万 |
-0.18 |
-2.73% |
2014-10-30 |
6.63 |
6.83 |
6.20 |
6.60 |
612658手 |
40470万 |
-0.02 |
-0.30% |
2014-09-30 |
6.09 |
6.65 |
6.08 |
6.62 |
807800手 |
51568万 |
0.27 |
4.25% |
2014-08-22 |
5.62 |
6.77 |
5.57 |
6.35 |
2608859手 |
162931万 |
0.70 |
12.39% |
2014-07-31 |
5.17 |
5.98 |
5.14 |
5.65 |
1373126手 |
77111万 |
0.44 |
8.45% |
2014-06-30 |
5.26 |
5.39 |
5.12 |
5.21 |
302541手 |
15794万 |
0.08 |
1.52% |
2014-05-30 |
5.33 |
5.39 |
5.09 |
5.26 |
239065手 |
12545万 |
-0.09 |
-1.68% |
2014-04-30 |
5.38 |
5.80 |
5.23 |
5.35 |
1037257手 |
57500万 |
0.03 |
0.56% |
2014-03-31 |
5.24 |
5.53 |
5.17 |
5.32 |
705913手 |
37873万 |
0.08 |
1.53% |
2014-02-28 |
5.43 |
5.84 |
5.13 |
5.24 |
763105手 |
42942万 |
-0.19 |
-3.50% |
2014-01-30 |
5.60 |
6.07 |
5.28 |
5.43 |
1176371手 |
66748万 |
-0.14 |
-2.51% |
2013-12-31 |
6.22 |
6.48 |
5.26 |
5.57 |
1605039手 |
95305万 |
-0.08 |
-1.42% |
2013-10-21 |
5.52 |
5.77 |
5.44 |
5.65 |
440477手 |
24686万 |
0.16 |
2.91% |
2013-09-30 |
5.71 |
6.14 |
5.43 |
5.49 |
1148729手 |
65951万 |
-0.12 |
-2.14% |
2013-08-30 |
5.15 |
6.10 |
5.15 |
5.61 |
1528528手 |
84343万 |
0.48 |
9.36% |
2013-07-31 |
5.54 |
5.75 |
4.97 |
5.13 |
1549985手 |
83273万 |
-0.56 |
-9.84% |
2013-06-28 |
7.07 |
7.86 |
5.47 |
5.69 |
1536206手 |
101950万 |
-1.36 |
-19.29% |
2013-05-31 |
7.01 |
7.75 |
6.91 |
7.05 |
1752389手 |
126245万 |
-0.25 |
-3.42% |
2013-04-26 |
6.46 |
8.29 |
6.30 |
7.30 |
1839703手 |
138292万 |
0.85 |
13.18% |
2013-03-29 |
6.90 |
7.24 |
6.25 |
6.45 |
849656手 |
56886万 |
-0.51 |
-7.33% |
2013-02-28 |
7.15 |
7.58 |
6.78 |
6.96 |
679755手 |
48909万 |
-0.23 |
-3.20% |
2013-01-31 |
7.29 |
7.54 |
6.83 |
7.19 |
1288665手 |
92800万 |
-0.06 |
-0.83% |
2012-12-31 |
6.20 |
7.75 |
5.88 |
7.25 |
1805720手 |
126792万 |
1.05 |
16.93% |
2012-11-30 |
7.01 |
7.60 |
5.86 |
6.20 |
632272手 |
43048万 |
-0.79 |
-11.30% |
2012-10-31 |
7.62 |
7.98 |
6.70 |
6.99 |
1093002手 |
81120万 |
-0.71 |
-9.22% |
2012-09-28 |
6.69 |
8.15 |
6.40 |
7.70 |
1852912手 |
139212万 |
1.06 |
15.96% |
2012-08-31 |
7.96 |
8.56 |
6.26 |
6.64 |
1838205手 |
142225万 |
-1.30 |
-16.37% |
2012-07-31 |
7.52 |
8.00 |
6.21 |
7.94 |
1075080手 |
75238万 |
0.39 |
5.17% |