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 |
17.17 |
18.24 |
16.35 |
17.27 |
485377手 |
83661万 |
0.04 |
0.23% |
2022-05-31 |
15.01 |
17.40 |
14.75 |
17.23 |
476292手 |
77390万 |
2.35 |
15.79% |
2022-04-29 |
18.60 |
18.76 |
13.46 |
14.88 |
385507手 |
62838万 |
-3.85 |
-20.55% |
2022-03-31 |
21.90 |
23.82 |
18.61 |
18.73 |
1310977手 |
284580万 |
-2.79 |
-12.96% |
2022-02-28 |
20.73 |
21.88 |
20.00 |
21.52 |
422216手 |
88682万 |
1.14 |
5.59% |
2022-01-28 |
23.51 |
24.48 |
19.99 |
20.38 |
894226手 |
204392万 |
-3.24 |
-13.72% |
2021-12-31 |
27.36 |
29.79 |
22.48 |
23.62 |
1550423手 |
388868万 |
-1.25 |
-5.03% |
2021-11-25 |
19.16 |
25.85 |
19.16 |
24.87 |
1154715手 |
252396万 |
5.55 |
28.73% |
2021-10-29 |
18.47 |
20.00 |
18.02 |
19.32 |
351088手 |
67434万 |
1.01 |
5.52% |
2021-09-30 |
20.93 |
21.40 |
17.80 |
18.31 |
730545手 |
145663万 |
-2.64 |
-12.60% |
2021-08-31 |
19.11 |
22.88 |
18.70 |
20.95 |
1993732手 |
415061万 |
1.80 |
9.40% |
2021-07-30 |
19.42 |
19.67 |
16.99 |
19.15 |
909025手 |
167547万 |
-0.27 |
-1.39% |
2021-06-30 |
19.52 |
21.66 |
18.40 |
19.42 |
1554858手 |
313397万 |
-0.10 |
-0.51% |
2021-05-31 |
17.42 |
20.44 |
16.35 |
19.52 |
1167599手 |
217662万 |
2.05 |
11.73% |
2021-04-30 |
16.85 |
18.80 |
15.69 |
17.47 |
1012334手 |
174817万 |
0.57 |
3.37% |
2021-03-31 |
16.10 |
18.36 |
14.50 |
16.90 |
1048624手 |
174503万 |
0.47 |
2.86% |
2021-02-26 |
15.64 |
16.92 |
13.99 |
16.43 |
422671手 |
65705万 |
0.78 |
4.98% |
2021-01-29 |
19.01 |
19.92 |
15.41 |
15.65 |
653458手 |
116529万 |
-3.46 |
-18.11% |
2020-12-31 |
21.39 |
22.16 |
17.85 |
19.11 |
588608手 |
115273万 |
-1.71 |
-8.21% |
2020-11-30 |
21.85 |
24.12 |
20.20 |
20.82 |
719096手 |
158766万 |
-1.18 |
-5.36% |
2020-10-30 |
25.80 |
26.90 |
21.79 |
22.00 |
806238手 |
196939万 |
-3.04 |
-12.14% |
2020-09-30 |
25.00 |
29.98 |
21.35 |
25.04 |
1709525手 |
445538万 |
0.01 |
0.04% |
2020-08-31 |
29.30 |
31.25 |
24.23 |
25.03 |
1468120手 |
408574万 |
-3.72 |
-12.94% |
2020-07-31 |
28.80 |
39.88 |
27.01 |
28.75 |
3966702手 |
1248335万 |
-0.47 |
-1.61% |
2020-06-30 |
21.19 |
33.80 |
20.75 |
29.22 |
6178732手 |
1654921万 |
8.22 |
39.14% |
2020-05-29 |
14.60 |
25.50 |
14.51 |
21.00 |
2553253手 |
512834万 |
6.26 |
42.47% |
2020-04-30 |
13.28 |
15.00 |
13.06 |
14.74 |
976550手 |
136757万 |
1.28 |
9.51% |
2020-03-31 |
13.79 |
17.77 |
13.20 |
13.46 |
2383922手 |
370070万 |
-0.12 |
-0.88% |
2020-02-28 |
11.82 |
16.03 |
10.75 |
13.58 |
1345801手 |
187107万 |
0.45 |
3.43% |
2020-01-23 |
13.30 |
14.33 |
12.97 |
13.13 |
700496手 |
96664万 |
-0.06 |
-0.46% |
2019-12-31 |
12.11 |
15.49 |
11.76 |
13.19 |
1081730手 |
148097万 |
1.09 |
9.01% |
2019-11-29 |
13.11 |
14.25 |
11.72 |
12.10 |
494197手 |
63766万 |
-1.09 |
-8.26% |
2019-10-31 |
13.79 |
14.96 |
13.05 |
13.19 |
430006手 |
60614万 |
-0.50 |
-3.65% |
2019-09-30 |
13.04 |
15.46 |
12.95 |
13.69 |
1141357手 |
163776万 |
0.65 |
4.99% |
2019-08-30 |
13.85 |
14.12 |
11.90 |
13.04 |
529073手 |
69413万 |
-0.87 |
-6.25% |
2019-07-31 |
13.95 |
14.14 |
12.75 |
13.91 |
558954手 |
75645万 |
0.31 |
2.28% |
2019-06-28 |
15.70 |
15.85 |
12.59 |
13.60 |
724536手 |
98213万 |
-2.09 |
-13.32% |
2019-05-24 |
13.09 |
16.12 |
11.70 |
15.69 |
656438手 |
90334万 |
2.35 |
17.62% |
2019-04-30 |
15.90 |
16.45 |
13.03 |
13.34 |
747338手 |
114354万 |
-2.70 |
-16.83% |
2019-03-29 |
12.95 |
16.58 |
12.66 |
16.04 |
1430426手 |
210540万 |
3.20 |
24.92% |
2019-02-28 |
11.10 |
13.37 |
11.06 |
12.84 |
606024手 |
74800万 |
1.73 |
15.57% |
2019-01-31 |
11.14 |
12.44 |
10.73 |
11.11 |
588259手 |
69853万 |
0.00 |
0.00% |
2018-12-28 |
11.55 |
12.89 |
10.80 |
11.11 |
719172手 |
86294万 |
-0.38 |
-3.31% |
2018-11-30 |
10.56 |
11.98 |
10.52 |
11.49 |
585189手 |
65797万 |
1.03 |
9.85% |
2018-10-31 |
12.36 |
12.49 |
9.75 |
10.46 |
463536手 |
49461万 |
-2.11 |
-16.79% |
2018-09-28 |
12.32 |
13.58 |
11.86 |
12.57 |
979354手 |
126456万 |
0.07 |
0.56% |
2018-08-31 |
12.05 |
14.36 |
11.52 |
12.50 |
2113792手 |
270363万 |
0.61 |
5.13% |
2018-07-31 |
10.80 |
11.89 |
10.02 |
11.89 |
524778手 |
56569万 |
1.09 |
10.09% |
2018-06-29 |
11.65 |
11.95 |
9.60 |
10.80 |
442858手 |
48222万 |
-0.86 |
-7.38% |
2018-05-31 |
15.35 |
15.55 |
11.16 |
11.66 |
943363手 |
133683万 |
-4.18 |
-26.39% |
2018-04-27 |
13.60 |
16.16 |
12.33 |
15.84 |
1330262手 |
193835万 |
2.35 |
17.42% |
2018-03-30 |
11.30 |
13.66 |
11.29 |
13.49 |
690427手 |
86398万 |
2.04 |
17.82% |
2018-02-28 |
15.05 |
15.40 |
9.41 |
11.45 |
475995手 |
55760万 |
-2.88 |
-20.10% |
2018-01-31 |
14.60 |
14.98 |
13.01 |
14.33 |
347713手 |
48893万 |
-0.17 |
-1.17% |
2017-12-29 |
15.49 |
15.76 |
14.11 |
14.50 |
325876手 |
48161万 |
-1.14 |
-7.29% |
2017-11-30 |
17.00 |
18.80 |
15.21 |
15.64 |
464844手 |
80886万 |
-1.38 |
-8.11% |
2017-10-31 |
19.79 |
20.39 |
16.73 |
17.02 |
372084手 |
70621万 |
-2.40 |
-12.36% |
2017-09-29 |
17.59 |
21.67 |
17.22 |
19.42 |
1386670手 |
276638万 |
1.97 |
11.29% |
2017-08-31 |
16.26 |
18.20 |
15.50 |
17.45 |
517994手 |
88118万 |
1.19 |
7.32% |
2017-07-31 |
34.32 |
35.50 |
14.74 |
16.26 |
400152手 |
73457万 |
-18.06 |
-52.62% |
2017-06-30 |
33.33 |
35.17 |
30.10 |
34.32 |
190410手 |
63715万 |
0.99 |
2.97% |
2017-05-31 |
44.30 |
44.85 |
33.22 |
33.33 |
95883手 |
37290万 |
-10.87 |
-24.59% |
2017-04-28 |
46.53 |
48.68 |
42.83 |
44.20 |
126938手 |
58253万 |
-2.33 |
-5.01% |
2017-03-31 |
48.17 |
51.95 |
44.52 |
46.53 |
236051手 |
115456万 |
-1.57 |
-3.26% |
2017-02-28 |
48.60 |
49.50 |
47.50 |
48.10 |
106502手 |
51720万 |
-0.43 |
-0.89% |
2017-01-26 |
48.20 |
52.40 |
45.00 |
48.53 |
148186手 |
72729万 |
0.13 |
0.27% |
2016-12-30 |
50.05 |
51.35 |
47.80 |
48.40 |
50369手 |
24621万 |
-5.70 |
-10.54% |
2016-11-10 |
53.10 |
54.30 |
52.21 |
54.10 |
42098手 |
22516万 |
0.70 |
1.31% |
2016-10-28 |
51.70 |
55.54 |
51.35 |
53.40 |
90992手 |
48501万 |
1.92 |
3.73% |
2016-09-30 |
53.03 |
56.80 |
50.07 |
51.48 |
138962手 |
73827万 |
-1.55 |
-2.92% |
2016-08-31 |
51.50 |
54.97 |
50.37 |
53.03 |
161503手 |
84595万 |
1.25 |
2.41% |
2016-07-29 |
61.30 |
65.72 |
51.06 |
51.78 |
335390手 |
200221万 |
-9.67 |
-15.74% |
2016-06-30 |
51.10 |
65.00 |
48.22 |
61.45 |
315596手 |
172912万 |
9.84 |
19.07% |
2016-05-31 |
51.12 |
57.00 |
47.40 |
51.61 |
142038手 |
72370万 |
0.49 |
0.96% |
2016-04-29 |
55.40 |
59.47 |
50.12 |
51.12 |
167111手 |
91594万 |
-4.03 |
-7.31% |
2016-03-31 |
47.92 |
59.28 |
45.03 |
55.15 |
209417手 |
109797万 |
7.29 |
15.23% |
2016-02-29 |
49.00 |
60.50 |
44.60 |
47.86 |
121116手 |
64297万 |
-1.54 |
-3.12% |
2016-01-29 |
72.15 |
72.22 |
47.02 |
49.40 |
228508手 |
134022万 |
-22.83 |
-31.61% |
2015-12-31 |
78.44 |
81.66 |
69.00 |
72.23 |
236123手 |
176285万 |
-6.97 |
-8.80% |
2015-11-30 |
55.01 |
80.50 |
54.00 |
79.20 |
423354手 |
293706万 |
21.72 |
37.79% |
2015-10-30 |
47.57 |
60.99 |
46.70 |
57.48 |
278097手 |
152445万 |
10.19 |
21.55% |
2015-09-30 |
45.05 |
50.00 |
35.54 |
47.29 |
322664手 |
140170万 |
0.28 |
0.60% |
2015-08-31 |
60.72 |
72.88 |
38.53 |
47.01 |
510444手 |
305966万 |
-18.99 |
-28.77% |
2015-07-31 |
71.20 |
76.91 |
37.90 |
66.00 |
657679手 |
378438万 |
-7.00 |
-9.59% |
2015-06-30 |
91.50 |
115.00 |
60.51 |
73.00 |
368202手 |
339327万 |
-20.90 |
-22.26% |
2015-05-29 |
55.67 |
101.89 |
53.50 |
93.90 |
367584手 |
266609万 |
32.81 |
60.53% |
2015-04-30 |
52.70 |
62.00 |
51.30 |
54.20 |
391280手 |
219827万 |
1.78 |
3.40% |
2015-03-31 |
45.81 |
55.19 |
42.80 |
52.42 |
395080手 |
189928万 |
7.34 |
15.99% |
2015-02-27 |
43.00 |
47.11 |
41.51 |
45.91 |
91175手 |
40187万 |
0.38 |
0.84% |
2015-01-29 |
45.10 |
49.14 |
40.52 |
45.02 |
198467手 |
87389万 |
-0.18 |
-0.40% |
2014-12-31 |
48.01 |
57.80 |
44.70 |
45.20 |
213612手 |
112940万 |
-2.95 |
-6.13% |
2014-11-28 |
54.20 |
58.85 |
47.90 |
48.15 |
91241手 |
49655万 |
0.97 |
1.78% |
2014-10-30 |
59.27 |
59.27 |
48.50 |
54.55 |
138252手 |
71677万 |
-1.79 |
-3.32% |
2014-09-30 |
40.00 |
55.47 |
40.00 |
53.89 |
190576手 |
87650万 |
11.79 |
28.00% |
2014-08-22 |
38.61 |
44.14 |
37.16 |
42.10 |
311891手 |
122564万 |
3.23 |
8.31% |
2014-07-31 |
32.99 |
39.99 |
32.31 |
38.87 |
474309手 |
169178万 |
10.09 |
35.06% |
2014-06-30 |
25.47 |
28.85 |
25.10 |
28.78 |
171168手 |
46224万 |
0.72 |
2.82% |
2014-05-30 |
23.47 |
25.69 |
22.00 |
25.50 |
87225手 |
20632万 |
2.00 |
8.51% |
2014-04-30 |
26.87 |
28.45 |
22.80 |
23.50 |
209261手 |
55389万 |
-3.37 |
-12.54% |
2014-03-31 |
26.35 |
29.38 |
25.29 |
26.87 |
421118手 |
116519万 |
0.52 |
1.97% |
2014-02-28 |
25.92 |
29.08 |
24.50 |
26.35 |
281913手 |
76113万 |
0.53 |
2.05% |
2014-01-30 |
24.00 |
26.66 |
21.91 |
25.82 |
300654手 |
73592万 |
1.69 |
7.00% |
2013-12-31 |
31.60 |
31.60 |
23.18 |
24.13 |
378671手 |
99965万 |
-5.05 |
-17.31% |
2013-11-29 |
20.79 |
29.18 |
19.87 |
29.18 |
287815手 |
71306万 |
8.44 |
40.69% |
2013-10-31 |
21.28 |
23.00 |
19.88 |
20.74 |
86121手 |
18743万 |
-0.54 |
-2.54% |
2013-09-30 |
20.86 |
22.50 |
19.96 |
21.28 |
111311手 |
23612万 |
0.39 |
1.87% |
2013-08-30 |
17.49 |
21.75 |
17.49 |
20.89 |
230327手 |
45856万 |
3.24 |
18.36% |
2013-07-31 |
17.07 |
19.35 |
16.53 |
17.65 |
142811手 |
25840万 |
0.73 |
4.31% |
2013-06-28 |
21.61 |
22.10 |
15.78 |
16.92 |
75146手 |
14150万 |
-4.79 |
-22.06% |
2013-05-31 |
18.70 |
22.28 |
18.51 |
21.71 |
129475手 |
27161万 |
3.09 |
16.59% |
2013-04-26 |
18.95 |
19.45 |
17.67 |
18.62 |
34550手 |
6452万 |
-0.33 |
-1.74% |
2013-03-29 |
21.18 |
23.32 |
18.63 |
18.95 |
86467手 |
18147万 |
-2.25 |
-10.61% |
2013-02-28 |
20.74 |
21.66 |
20.36 |
21.20 |
67660手 |
14157万 |
0.42 |
2.02% |