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 |
40.40 |
46.30 |
38.05 |
39.52 |
1439379手 |
600495万 |
-0.88 |
-2.18% |
2022-05-31 |
31.30 |
41.90 |
31.10 |
40.40 |
1557800手 |
550422万 |
9.28 |
29.82% |
2022-04-29 |
41.48 |
42.93 |
28.14 |
31.12 |
1493624手 |
523412万 |
-11.03 |
-26.17% |
2022-03-31 |
44.44 |
48.36 |
39.50 |
42.15 |
2378569手 |
1072643万 |
-2.50 |
-5.60% |
2022-02-28 |
44.00 |
48.13 |
42.30 |
44.65 |
1336668手 |
599415万 |
3.23 |
7.80% |
2022-01-28 |
40.15 |
46.46 |
39.76 |
41.42 |
1700580手 |
740756万 |
1.42 |
3.55% |
2021-12-31 |
39.45 |
42.25 |
38.17 |
40.00 |
1706704手 |
681007万 |
0.97 |
2.48% |
2021-11-30 |
42.01 |
44.28 |
37.56 |
39.03 |
1841511手 |
745933万 |
-3.26 |
-7.71% |
2021-10-29 |
50.88 |
51.65 |
41.90 |
42.29 |
1329963手 |
632251万 |
-6.13 |
-12.66% |
2021-09-30 |
36.87 |
52.50 |
36.62 |
48.42 |
2546975手 |
1157063万 |
11.56 |
31.36% |
2021-08-31 |
37.99 |
41.08 |
34.51 |
36.86 |
1572513手 |
590958万 |
-1.04 |
-2.74% |
2021-07-30 |
45.00 |
47.13 |
37.59 |
37.90 |
1672096手 |
706052万 |
-6.80 |
-15.21% |
2021-06-30 |
40.10 |
46.60 |
37.64 |
44.70 |
1821014手 |
762008万 |
4.71 |
11.78% |
2021-05-31 |
33.90 |
41.00 |
33.50 |
39.99 |
2061263手 |
770839万 |
6.98 |
21.14% |
2021-04-30 |
34.58 |
36.12 |
31.40 |
33.01 |
2035079手 |
680668万 |
-1.94 |
-5.55% |
2021-03-31 |
43.39 |
47.16 |
34.15 |
34.95 |
2756838手 |
1067472万 |
-7.55 |
-17.77% |
2021-02-26 |
43.77 |
57.89 |
41.00 |
42.50 |
2683576手 |
1320700万 |
-0.49 |
-1.14% |
2021-01-29 |
34.83 |
47.07 |
33.11 |
42.99 |
2956544手 |
1211831万 |
7.99 |
22.83% |
2020-12-31 |
36.88 |
38.65 |
32.66 |
35.00 |
2334693手 |
828622万 |
-1.99 |
-5.38% |
2020-11-30 |
26.32 |
38.03 |
25.03 |
36.99 |
4680519手 |
1451063万 |
10.26 |
38.38% |
2020-10-30 |
30.50 |
31.15 |
26.54 |
26.73 |
1460024手 |
420759万 |
-3.05 |
-10.24% |
2020-09-30 |
34.25 |
34.90 |
28.00 |
29.78 |
2105509手 |
655295万 |
-4.47 |
-13.05% |
2020-08-31 |
31.59 |
35.00 |
29.56 |
34.25 |
3246203手 |
1065590万 |
2.91 |
9.29% |
2020-07-31 |
31.04 |
34.44 |
28.65 |
31.34 |
4495852手 |
1435066万 |
0.34 |
1.10% |
2020-06-30 |
25.71 |
31.76 |
25.71 |
31.00 |
3207894手 |
951820万 |
5.52 |
21.66% |
2020-05-29 |
25.20 |
28.35 |
24.47 |
25.48 |
3447831手 |
908320万 |
0.56 |
2.25% |
2020-04-30 |
21.95 |
27.20 |
21.95 |
24.92 |
6134725手 |
1518781万 |
2.81 |
12.71% |
2020-03-31 |
34.60 |
38.31 |
20.78 |
22.11 |
5308823手 |
1468050万 |
-12.49 |
-36.10% |
2020-02-28 |
33.28 |
41.98 |
33.28 |
34.60 |
2669875手 |
1021058万 |
-2.38 |
-6.44% |
2020-01-23 |
37.00 |
40.32 |
36.36 |
36.98 |
1561341手 |
598533万 |
0.02 |
0.05% |
2019-12-31 |
31.50 |
37.68 |
30.47 |
36.96 |
1697981手 |
567202万 |
5.25 |
16.56% |
2019-11-29 |
30.61 |
33.65 |
28.13 |
31.71 |
2183512手 |
674193万 |
1.06 |
3.46% |
2019-10-31 |
27.11 |
32.50 |
26.90 |
30.65 |
1916789手 |
584927万 |
3.64 |
13.48% |
2019-09-30 |
25.83 |
29.15 |
24.78 |
27.01 |
2159781手 |
585414万 |
1.09 |
4.21% |
2019-08-30 |
26.72 |
27.68 |
23.85 |
25.92 |
2459347手 |
630848万 |
-0.80 |
-2.99% |
2019-07-31 |
23.59 |
27.53 |
23.38 |
26.72 |
2058221手 |
536608万 |
3.62 |
15.67% |
2019-06-28 |
21.60 |
23.86 |
20.06 |
23.10 |
1548458手 |
336570万 |
0.99 |
4.48% |
2019-05-31 |
21.77 |
23.56 |
19.78 |
22.11 |
2005485手 |
432231万 |
-0.64 |
-2.81% |
2019-04-30 |
24.10 |
26.98 |
22.36 |
22.75 |
2523018手 |
638472万 |
-1.04 |
-4.37% |
2019-03-29 |
20.19 |
23.79 |
19.51 |
23.79 |
2718359手 |
586391万 |
3.76 |
18.77% |
2019-02-28 |
17.05 |
20.80 |
16.96 |
20.03 |
1555268手 |
298627万 |
2.96 |
17.34% |
2019-01-31 |
15.01 |
17.97 |
14.70 |
17.07 |
1675248手 |
277789万 |
2.07 |
13.80% |
2018-12-28 |
17.89 |
18.68 |
14.84 |
15.00 |
2061772手 |
352570万 |
-2.25 |
-13.04% |
2018-11-30 |
20.23 |
22.04 |
16.25 |
17.25 |
3242817手 |
622039万 |
-3.10 |
-15.23% |
2018-10-31 |
21.72 |
23.34 |
18.20 |
20.35 |
2617535手 |
538246万 |
-1.43 |
-6.57% |
2018-09-28 |
18.08 |
22.38 |
18.02 |
21.78 |
3051731手 |
625069万 |
3.53 |
19.34% |
2018-08-31 |
18.46 |
20.24 |
16.88 |
18.25 |
3433886手 |
640460万 |
-0.40 |
-2.15% |
2018-07-31 |
16.38 |
18.67 |
15.51 |
18.65 |
2309561手 |
399645万 |
2.40 |
14.77% |
2018-06-29 |
18.65 |
18.66 |
14.10 |
16.25 |
2441548手 |
400490万 |
-2.45 |
-13.10% |
2018-05-31 |
15.76 |
20.56 |
15.00 |
18.70 |
3273894手 |
597701万 |
2.79 |
17.54% |
2018-04-27 |
15.13 |
17.36 |
14.60 |
15.91 |
2131156手 |
346121万 |
0.92 |
6.14% |
2018-03-30 |
14.13 |
15.50 |
13.80 |
14.99 |
1521584手 |
223170万 |
0.56 |
3.88% |
2018-02-28 |
14.91 |
15.45 |
12.37 |
14.43 |
1129196手 |
156895万 |
-0.32 |
-2.17% |
2018-01-31 |
13.27 |
16.87 |
13.15 |
14.75 |
3131304手 |
475354万 |
1.63 |
12.42% |
2017-12-29 |
14.15 |
14.33 |
12.18 |
13.12 |
1506915手 |
194399万 |
-0.99 |
-7.02% |
2017-11-30 |
15.22 |
16.78 |
14.05 |
14.11 |
1805355手 |
280698万 |
-1.16 |
-7.60% |
2017-10-31 |
15.61 |
16.34 |
14.77 |
15.27 |
1286916手 |
202369万 |
-0.24 |
-1.55% |
2017-09-29 |
15.18 |
15.93 |
15.00 |
15.51 |
1831195手 |
282233万 |
0.40 |
2.65% |
2017-08-31 |
15.09 |
15.31 |
14.45 |
15.11 |
1318413手 |
197425万 |
0.10 |
0.67% |
2017-07-31 |
15.84 |
16.39 |
13.90 |
15.01 |
1773834手 |
270518万 |
-0.81 |
-5.12% |
2017-06-30 |
16.18 |
16.46 |
15.24 |
15.82 |
1827307手 |
292164万 |
-0.43 |
-2.65% |
2017-05-31 |
17.34 |
19.55 |
15.37 |
16.25 |
3077029手 |
524589万 |
-1.09 |
-6.29% |
2017-04-28 |
20.90 |
21.87 |
16.57 |
17.34 |
1937584手 |
374669万 |
-3.39 |
-16.35% |
2017-03-31 |
23.33 |
24.16 |
20.21 |
20.73 |
2580934手 |
573579万 |
-2.65 |
-11.33% |
2017-02-28 |
20.55 |
23.60 |
20.21 |
23.38 |
2100344手 |
460628万 |
2.80 |
13.61% |
2017-01-26 |
20.25 |
21.88 |
18.63 |
20.58 |
1785072手 |
367456万 |
0.28 |
1.38% |
2016-12-30 |
20.50 |
22.25 |
19.54 |
20.30 |
4033392手 |
843854万 |
1.15 |
6.00% |
2016-11-30 |
17.99 |
20.89 |
17.39 |
19.15 |
2956100手 |
564426万 |
0.95 |
5.22% |
2016-10-28 |
18.89 |
19.67 |
18.15 |
18.20 |
2026908手 |
383445万 |
0.00 |
0.00% |
2016-09-30 |
17.25 |
19.45 |
17.01 |
18.20 |
3699580手 |
682398万 |
0.84 |
4.84% |
2016-08-31 |
17.14 |
18.07 |
16.50 |
17.36 |
2162431手 |
372379万 |
0.23 |
1.34% |
2016-07-29 |
19.23 |
20.26 |
17.04 |
17.13 |
2988297手 |
572053万 |
-2.15 |
-11.15% |
2016-06-30 |
19.20 |
21.67 |
18.15 |
19.28 |
4961168手 |
996450万 |
0.12 |
0.63% |
2016-05-31 |
18.80 |
20.18 |
16.91 |
19.16 |
5055648手 |
946607万 |
0.42 |
2.24% |
2016-04-29 |
17.59 |
19.85 |
15.50 |
18.74 |
3135476手 |
565183万 |
1.15 |
6.54% |
2016-03-23 |
15.01 |
17.85 |
14.95 |
17.59 |
2994655手 |
495616万 |
2.58 |
17.19% |
2016-02-29 |
15.70 |
18.23 |
14.90 |
15.01 |
2586775手 |
431840万 |
-0.79 |
-5.00% |
2016-01-29 |
25.40 |
25.65 |
14.55 |
15.80 |
3116209手 |
568443万 |
-9.58 |
-37.75% |
2015-12-31 |
24.87 |
26.99 |
23.80 |
25.38 |
3954308手 |
1007615万 |
0.66 |
2.67% |
2015-11-30 |
25.60 |
28.35 |
23.42 |
24.72 |
5854466手 |
1581178万 |
-1.33 |
-5.11% |
2015-10-30 |
35.93 |
39.91 |
25.25 |
26.05 |
7320617手 |
2068300万 |
-13.87 |
-34.74% |
2015-09-30 |
39.92 |
39.92 |
39.92 |
39.92 |
1682手 |
671万 |
-4.63 |
-10.39% |
2015-05-26 |
38.39 |
44.55 |
35.80 |
44.55 |
3024635手 |
1180586万 |
6.67 |
17.61% |
2015-04-30 |
38.29 |
41.88 |
37.48 |
37.88 |
5518118手 |
2184497万 |
-0.57 |
-1.48% |
2015-03-31 |
34.15 |
41.98 |
33.90 |
38.45 |
5916504手 |
2211569万 |
6.35 |
18.70% |
2015-02-27 |
34.50 |
37.09 |
33.13 |
33.95 |
1545663手 |
537127万 |
-0.78 |
-2.24% |
2015-01-29 |
30.56 |
38.08 |
29.81 |
34.79 |
2784417手 |
957692万 |
4.22 |
13.80% |
2014-12-31 |
32.76 |
34.77 |
29.81 |
30.57 |
1995938手 |
652661万 |
-2.65 |
-7.98% |
2014-11-28 |
36.78 |
36.78 |
33.10 |
33.22 |
1106268手 |
383832万 |
-0.79 |
-2.29% |
2014-10-30 |
39.00 |
39.00 |
34.45 |
34.49 |
704229手 |
253646万 |
-0.65 |
-1.67% |
2014-09-30 |
39.21 |
43.80 |
38.11 |
38.98 |
628260手 |
251923万 |
0.68 |
1.77% |
2014-08-22 |
38.61 |
39.96 |
37.24 |
38.30 |
1211173手 |
462776万 |
-0.30 |
-0.78% |
2014-07-31 |
39.18 |
39.66 |
31.70 |
38.60 |
1479000手 |
531588万 |
-1.65 |
-4.10% |
2014-06-30 |
60.65 |
61.00 |
38.71 |
40.25 |
345470手 |
152801万 |
-20.09 |
-33.21% |
2014-05-30 |
67.50 |
69.04 |
59.22 |
60.49 |
224440手 |
147033万 |
-7.01 |
-10.38% |
2014-04-30 |
60.01 |
67.90 |
58.18 |
67.50 |
561837手 |
349939万 |
7.30 |
12.13% |
2014-03-31 |
70.01 |
72.00 |
58.00 |
60.20 |
624017手 |
399650万 |
-10.48 |
-14.83% |
2014-02-28 |
75.20 |
81.50 |
64.98 |
70.68 |
545837手 |
402578万 |
-4.52 |
-6.01% |
2014-01-30 |
79.37 |
85.29 |
74.50 |
75.20 |
430311手 |
346000万 |
-4.17 |
-5.25% |
2013-12-31 |
75.70 |
79.46 |
71.49 |
79.37 |
376802手 |
282553万 |
2.67 |
3.48% |
2013-11-29 |
75.44 |
80.70 |
73.48 |
76.70 |
448106手 |
344250万 |
1.26 |
1.67% |
2013-10-31 |
71.83 |
78.96 |
67.90 |
75.44 |
506508手 |
372887万 |
5.36 |
7.65% |
2013-09-30 |
65.20 |
73.00 |
63.00 |
70.08 |
508181手 |
345451万 |
4.28 |
6.50% |
2013-08-30 |
67.60 |
73.73 |
64.62 |
65.80 |
616640手 |
427308万 |
-1.13 |
-1.69% |
2013-07-31 |
69.70 |
74.18 |
64.71 |
66.93 |
745986手 |
525982万 |
-2.07 |
-3.00% |
2013-06-28 |
72.49 |
74.50 |
61.60 |
69.00 |
805986手 |
561822万 |
-4.40 |
-6.00% |
2013-05-31 |
80.29 |
94.25 |
69.50 |
73.40 |
638047手 |
533370万 |
-7.90 |
-9.72% |
2013-04-26 |
77.60 |
88.59 |
71.00 |
81.30 |
393159手 |
314084万 |
3.25 |
4.16% |
2013-03-29 |
65.03 |
79.69 |
61.52 |
78.05 |
396027手 |
273835万 |
12.44 |
18.96% |
2013-02-28 |
59.27 |
67.99 |
57.33 |
65.61 |
221822手 |
139015万 |
6.34 |
10.70% |
2013-01-31 |
48.05 |
62.40 |
46.40 |
59.27 |
433425手 |
244707万 |
11.63 |
24.41% |
2012-12-31 |
43.18 |
47.68 |
42.90 |
47.64 |
319778手 |
145994万 |
4.66 |
10.84% |
2012-11-30 |
45.20 |
47.60 |
41.02 |
42.98 |
233667手 |
105347万 |
-2.20 |
-4.87% |
2012-10-31 |
44.10 |
46.91 |
42.77 |
45.18 |
259336手 |
115739万 |
1.08 |
2.45% |
2012-09-28 |
45.00 |
49.58 |
43.00 |
44.10 |
366772手 |
167263万 |
-0.89 |
-1.98% |
2012-08-31 |
43.94 |
50.00 |
42.80 |
44.99 |
437280手 |
204989万 |
1.04 |
2.37% |
2012-07-31 |
48.00 |
50.03 |
43.61 |
43.95 |
326670手 |
155242万 |
-4.55 |
-9.38% |
2012-06-29 |
43.00 |
48.50 |
40.22 |
48.50 |
418062手 |
185745万 |
5.60 |
13.05% |