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 |
23.90 |
27.26 |
23.60 |
26.40 |
1426611手 |
360297万 |
2.50 |
10.46% |
2022-05-31 |
23.83 |
24.88 |
22.06 |
23.90 |
1379914手 |
322762万 |
0.07 |
0.29% |
2022-04-29 |
27.85 |
28.78 |
20.84 |
23.83 |
1907471手 |
489036万 |
-4.00 |
-14.37% |
2022-03-31 |
29.33 |
30.90 |
24.31 |
27.83 |
3419270手 |
955466万 |
-1.51 |
-5.15% |
2022-02-28 |
30.22 |
31.09 |
28.50 |
29.34 |
1166985手 |
348173万 |
-0.48 |
-1.61% |
2022-01-28 |
37.80 |
37.80 |
29.60 |
29.82 |
1815473手 |
607764万 |
-7.98 |
-21.11% |
2021-12-31 |
35.81 |
37.98 |
33.21 |
37.80 |
2032926手 |
725933万 |
1.79 |
4.97% |
2021-11-30 |
35.20 |
38.00 |
33.59 |
36.01 |
1940058手 |
693506万 |
0.78 |
2.21% |
2021-10-29 |
32.96 |
36.72 |
32.41 |
35.23 |
1537881手 |
531499万 |
2.82 |
8.70% |
2021-09-30 |
32.58 |
33.18 |
30.46 |
32.41 |
1739248手 |
556311万 |
-0.33 |
-1.01% |
2021-08-31 |
34.06 |
39.36 |
32.10 |
32.74 |
3483375手 |
1260051万 |
-1.35 |
-3.96% |
2021-07-30 |
38.59 |
41.77 |
33.50 |
34.09 |
4403388手 |
1668526万 |
-4.04 |
-10.60% |
2021-06-30 |
29.95 |
38.38 |
29.90 |
38.13 |
5267512手 |
1816169万 |
7.98 |
26.47% |
2021-05-31 |
31.99 |
33.99 |
28.85 |
30.15 |
4515414手 |
1385974万 |
-1.65 |
-5.19% |
2021-04-30 |
26.25 |
31.98 |
25.70 |
31.80 |
3870820手 |
1126968万 |
5.56 |
21.19% |
2021-03-31 |
28.14 |
28.68 |
25.88 |
26.24 |
2097202手 |
572335万 |
-1.85 |
-6.59% |
2021-02-26 |
27.98 |
29.11 |
25.42 |
28.09 |
2263531手 |
626308万 |
0.31 |
1.12% |
2021-01-29 |
28.23 |
30.85 |
27.25 |
27.78 |
3926079手 |
1151087万 |
-0.43 |
-1.52% |
2020-12-31 |
28.38 |
29.47 |
26.77 |
28.21 |
2743501手 |
767684万 |
0.51 |
1.84% |
2020-11-30 |
30.91 |
31.30 |
27.47 |
27.70 |
2728140手 |
794620万 |
-3.19 |
-10.33% |
2020-10-30 |
33.20 |
34.15 |
30.59 |
30.89 |
2007786手 |
653818万 |
-1.91 |
-5.82% |
2020-09-30 |
36.70 |
37.30 |
31.71 |
32.80 |
2746979手 |
927823万 |
-4.01 |
-10.89% |
2020-08-31 |
36.88 |
38.76 |
32.86 |
36.81 |
5189114手 |
1867458万 |
0.03 |
0.08% |
2020-07-31 |
36.25 |
40.92 |
34.00 |
36.78 |
10420220手 |
3892110万 |
0.38 |
1.04% |
2020-06-30 |
31.61 |
37.99 |
31.14 |
36.40 |
7431351手 |
2547913万 |
5.28 |
16.97% |
2020-05-29 |
34.62 |
35.95 |
30.05 |
31.12 |
5778803手 |
1928960万 |
-3.58 |
-10.32% |
2020-04-30 |
36.35 |
41.50 |
33.38 |
34.70 |
16582107手 |
6290950万 |
-1.58 |
-4.36% |
2020-03-31 |
34.72 |
41.91 |
26.66 |
36.28 |
12595619手 |
4259622万 |
1.55 |
4.46% |
2020-02-28 |
26.85 |
35.85 |
25.60 |
34.73 |
11950286手 |
3546674万 |
10.32 |
42.28% |
2020-01-23 |
20.38 |
24.41 |
19.93 |
24.41 |
2326374手 |
504555万 |
4.09 |
20.13% |
2019-12-31 |
19.53 |
20.38 |
18.20 |
20.32 |
1848866手 |
360241万 |
0.79 |
4.04% |
2019-11-29 |
21.42 |
22.89 |
19.19 |
19.53 |
1630868手 |
340334万 |
-2.00 |
-9.29% |
2019-10-31 |
21.50 |
23.16 |
21.03 |
21.53 |
1084657手 |
237855万 |
-0.07 |
-0.32% |
2019-09-30 |
21.71 |
23.49 |
21.60 |
21.60 |
1232069手 |
277618万 |
-0.09 |
-0.41% |
2019-08-30 |
23.01 |
23.08 |
20.51 |
21.69 |
1811580手 |
395379万 |
-1.51 |
-6.51% |
2019-07-31 |
25.18 |
25.34 |
22.22 |
23.20 |
1425597手 |
339068万 |
-1.42 |
-5.77% |
2019-06-28 |
23.17 |
25.10 |
21.47 |
24.62 |
1085621手 |
256730万 |
1.70 |
7.42% |
2019-05-31 |
22.80 |
23.88 |
21.85 |
22.92 |
1379970手 |
316778万 |
-0.54 |
-2.30% |
2019-04-30 |
25.46 |
26.86 |
23.07 |
23.46 |
2051742手 |
510862万 |
-1.78 |
-7.05% |
2019-03-29 |
23.87 |
25.38 |
22.81 |
25.24 |
1836678手 |
438520万 |
1.59 |
6.72% |
2019-02-28 |
21.41 |
23.68 |
21.01 |
23.65 |
1505421手 |
333654万 |
2.25 |
10.51% |
2019-01-31 |
19.68 |
22.06 |
18.62 |
21.40 |
1299452手 |
268313万 |
1.79 |
9.13% |
2018-12-28 |
18.25 |
20.33 |
17.99 |
19.61 |
1465772手 |
283475万 |
1.67 |
9.31% |
2018-11-30 |
17.62 |
18.97 |
17.38 |
17.94 |
1087360手 |
198943万 |
0.34 |
1.93% |
2018-10-31 |
18.36 |
18.39 |
15.53 |
17.60 |
1021611手 |
174032万 |
-0.99 |
-5.33% |
2018-09-28 |
18.89 |
19.15 |
17.17 |
18.59 |
683383手 |
124630万 |
-0.31 |
-1.64% |
2018-08-31 |
19.33 |
19.46 |
17.05 |
18.90 |
1334952手 |
244209万 |
-0.38 |
-1.97% |
2018-07-31 |
19.52 |
20.73 |
18.10 |
19.28 |
1745298手 |
344055万 |
-0.21 |
-1.08% |
2018-06-29 |
22.65 |
23.50 |
18.50 |
19.49 |
2366391手 |
509148万 |
-3.20 |
-14.10% |
2018-05-31 |
19.81 |
23.10 |
19.81 |
22.69 |
3532757手 |
759110万 |
2.93 |
14.83% |
2018-04-27 |
24.55 |
24.94 |
19.07 |
19.76 |
3327634手 |
734196万 |
-4.81 |
-19.58% |
2018-03-30 |
21.68 |
24.69 |
21.30 |
24.57 |
3647290手 |
832460万 |
2.75 |
12.60% |
2018-02-28 |
21.88 |
22.90 |
19.90 |
21.82 |
1163035手 |
247726万 |
-0.19 |
-0.86% |
2018-01-31 |
19.63 |
22.45 |
19.60 |
22.01 |
1715480手 |
362425万 |
2.41 |
12.30% |
2017-12-29 |
20.60 |
21.00 |
19.00 |
19.60 |
1051528手 |
212727万 |
-1.00 |
-4.85% |
2017-11-30 |
21.80 |
22.80 |
20.31 |
20.60 |
2049338手 |
446164万 |
-1.12 |
-5.16% |
2017-10-31 |
20.90 |
23.78 |
20.71 |
21.72 |
2720310手 |
604849万 |
1.20 |
5.85% |
2017-09-29 |
20.45 |
21.80 |
20.12 |
20.52 |
1109492手 |
230727万 |
-0.01 |
-0.05% |
2017-08-31 |
19.04 |
21.21 |
18.83 |
20.53 |
1193381手 |
241059万 |
1.48 |
7.77% |
2017-07-31 |
23.70 |
23.90 |
18.02 |
19.05 |
2224703手 |
455762万 |
-4.63 |
-19.55% |
2017-06-30 |
22.35 |
23.80 |
21.50 |
23.68 |
1899808手 |
434368万 |
1.30 |
5.81% |
2017-05-31 |
33.88 |
34.66 |
21.98 |
22.38 |
963030手 |
306611万 |
-11.47 |
-33.88% |
2017-04-28 |
32.03 |
34.66 |
31.87 |
33.85 |
1128305手 |
376348万 |
1.77 |
5.52% |
2017-03-31 |
31.74 |
33.44 |
31.00 |
32.08 |
995729手 |
318924万 |
0.34 |
1.07% |
2017-02-28 |
29.89 |
32.33 |
29.60 |
31.74 |
682975手 |
213023万 |
1.97 |
6.62% |
2017-01-26 |
31.02 |
31.65 |
28.72 |
29.77 |
382340手 |
115824万 |
-1.25 |
-4.03% |
2016-12-30 |
33.60 |
34.05 |
30.51 |
31.02 |
616343手 |
196823万 |
-2.61 |
-7.76% |
2016-11-30 |
34.16 |
35.96 |
33.45 |
33.63 |
954276手 |
329779万 |
-0.74 |
-2.15% |
2016-10-28 |
34.50 |
36.25 |
33.79 |
34.37 |
935147手 |
328669万 |
-0.04 |
-0.12% |
2016-09-30 |
36.67 |
36.72 |
33.50 |
34.41 |
1084629手 |
378696万 |
-2.31 |
-6.29% |
2016-08-31 |
33.21 |
38.27 |
32.80 |
36.72 |
2651623手 |
948022万 |
3.22 |
9.61% |
2016-07-29 |
31.68 |
34.85 |
31.22 |
33.50 |
1940479手 |
641758万 |
1.78 |
5.61% |
2016-06-30 |
31.92 |
32.58 |
29.38 |
31.72 |
1743460手 |
545256万 |
-0.38 |
-1.18% |
2016-05-31 |
29.89 |
32.27 |
28.43 |
32.10 |
1544547手 |
469799万 |
2.39 |
8.04% |
2016-04-29 |
31.01 |
33.50 |
29.04 |
29.71 |
1580440手 |
494814万 |
-1.37 |
-4.41% |
2016-03-31 |
26.39 |
32.56 |
26.08 |
31.08 |
1933113手 |
573254万 |
4.85 |
18.49% |
2016-02-29 |
27.60 |
31.30 |
25.85 |
26.23 |
1081849手 |
315940万 |
-1.77 |
-6.32% |
2016-01-29 |
38.45 |
38.65 |
25.38 |
28.00 |
1506037手 |
450743万 |
-10.45 |
-27.18% |
2015-12-31 |
39.72 |
41.18 |
37.31 |
38.45 |
1536674手 |
607122万 |
-1.35 |
-3.39% |
2015-11-30 |
40.03 |
47.48 |
37.52 |
39.80 |
3647206手 |
1575528万 |
-1.85 |
-4.44% |
2015-10-30 |
33.50 |
47.51 |
33.26 |
41.65 |
3500956手 |
1424904万 |
8.06 |
24.00% |
2015-09-30 |
30.00 |
34.20 |
26.00 |
33.59 |
2270854手 |
693799万 |
3.38 |
11.19% |
2015-08-31 |
40.40 |
46.09 |
26.31 |
30.21 |
3042519手 |
1120834万 |
-10.92 |
-26.55% |
2015-07-31 |
60.48 |
60.48 |
39.60 |
41.13 |
3098606手 |
1450886万 |
-26.07 |
-38.80% |
2015-06-24 |
54.50 |
73.40 |
54.00 |
67.20 |
1963946手 |
1263198万 |
14.76 |
28.15% |
2015-05-29 |
47.40 |
60.00 |
45.09 |
52.44 |
1692955手 |
899921万 |
4.45 |
9.34% |
2015-04-30 |
36.36 |
51.12 |
36.03 |
47.66 |
2441444手 |
1091674万 |
11.28 |
31.01% |
2015-03-31 |
31.21 |
37.35 |
30.02 |
36.38 |
2254839手 |
741243万 |
3.71 |
11.82% |
2015-02-27 |
29.97 |
34.31 |
29.59 |
31.39 |
895583手 |
284795万 |
0.27 |
0.88% |
2015-01-29 |
24.94 |
31.41 |
24.28 |
30.82 |
866057手 |
240819万 |
5.86 |
23.48% |
2014-12-31 |
27.00 |
29.19 |
24.30 |
24.96 |
899826手 |
242621万 |
-2.02 |
-7.49% |
2014-11-28 |
28.30 |
28.52 |
25.93 |
26.98 |
342205手 |
92602万 |
-2.45 |
-8.57% |
2014-10-30 |
29.17 |
29.50 |
27.70 |
28.60 |
271545手 |
77956万 |
0.36 |
1.24% |
2014-09-30 |
27.85 |
30.40 |
27.85 |
29.00 |
439161手 |
126608万 |
0.25 |
0.87% |
2014-08-12 |
27.14 |
29.85 |
26.83 |
28.75 |
478041手 |
136142万 |
1.68 |
6.21% |
2014-07-31 |
25.00 |
27.48 |
24.30 |
27.07 |
437424手 |
112558万 |
2.82 |
11.63% |
2014-06-30 |
25.48 |
26.11 |
24.00 |
24.25 |
250302手 |
62328万 |
-0.72 |
-2.82% |
2014-05-30 |
23.90 |
26.67 |
21.99 |
25.51 |
494303手 |
119435万 |
1.61 |
6.74% |
2014-04-30 |
27.59 |
27.59 |
22.81 |
23.90 |
549627手 |
133779万 |
-6.75 |
-22.02% |
2014-02-11 |
27.78 |
32.40 |
27.33 |
30.65 |
216357手 |
65990万 |
2.66 |
9.50% |
2014-01-30 |
23.15 |
29.15 |
22.03 |
27.99 |
1066620手 |
273093万 |
5.15 |
22.55% |
2013-12-31 |
24.59 |
25.15 |
21.71 |
22.84 |
684369手 |
160677万 |
-2.18 |
-8.71% |
2013-11-29 |
22.10 |
26.20 |
21.30 |
25.02 |
948793手 |
228408万 |
2.68 |
12.00% |
2013-10-31 |
25.56 |
28.12 |
21.70 |
22.34 |
1258430手 |
311810万 |
-3.22 |
-12.60% |
2013-09-30 |
19.85 |
25.90 |
19.64 |
25.56 |
1159492手 |
253954万 |
5.73 |
28.90% |
2013-08-30 |
20.69 |
22.49 |
19.60 |
19.83 |
789210手 |
165022万 |
-0.86 |
-4.16% |
2013-07-31 |
18.85 |
23.30 |
18.79 |
20.69 |
841430手 |
178238万 |
1.84 |
9.76% |
2013-06-28 |
21.12 |
21.54 |
16.74 |
18.85 |
649776手 |
129912万 |
-2.25 |
-10.66% |
2013-05-31 |
17.13 |
22.50 |
16.01 |
21.10 |
1029320手 |
195289万 |
3.89 |
22.60% |
2013-04-26 |
17.19 |
17.70 |
15.60 |
17.21 |
345876手 |
58140万 |
-0.03 |
-0.17% |
2013-03-29 |
17.31 |
18.67 |
16.68 |
17.24 |
583604手 |
101839万 |
-0.11 |
-0.63% |
2013-02-28 |
17.11 |
18.88 |
16.56 |
17.35 |
494902手 |
87370万 |
0.29 |
1.70% |
2013-01-31 |
15.55 |
17.20 |
14.49 |
17.06 |
889317手 |
141250万 |
1.56 |
10.06% |