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 |
8.95 |
9.58 |
8.62 |
9.23 |
1971462手 |
178555万 |
0.36 |
4.06% |
2022-05-31 |
8.94 |
9.25 |
8.50 |
8.87 |
2183252手 |
193193万 |
-0.05 |
-0.56% |
2022-04-29 |
13.10 |
13.64 |
8.65 |
8.92 |
2355037手 |
263074万 |
-4.28 |
-32.42% |
2022-03-31 |
13.68 |
14.15 |
11.91 |
13.20 |
3072977手 |
407669万 |
-0.52 |
-3.79% |
2022-02-28 |
13.66 |
14.28 |
13.32 |
13.72 |
1820328手 |
251259万 |
-1.43 |
-9.44% |
2022-01-28 |
16.33 |
18.33 |
14.90 |
15.15 |
4262905手 |
716999万 |
-1.14 |
-7.00% |
2021-12-31 |
16.47 |
16.58 |
15.41 |
16.29 |
3086071手 |
492678万 |
-0.47 |
-2.80% |
2021-11-30 |
14.51 |
17.18 |
14.22 |
16.76 |
4020753手 |
620229万 |
2.28 |
15.75% |
2021-10-29 |
17.80 |
18.49 |
14.22 |
14.48 |
2588751手 |
411685万 |
-3.50 |
-19.47% |
2021-09-30 |
20.07 |
20.23 |
17.76 |
17.98 |
3691916手 |
713882万 |
-2.12 |
-10.55% |
2021-08-31 |
20.96 |
21.42 |
19.60 |
20.10 |
4998491手 |
1029147万 |
-0.54 |
-2.62% |
2021-07-30 |
20.86 |
21.69 |
19.03 |
20.64 |
4958100手 |
1009296万 |
-0.21 |
-1.01% |
2021-06-30 |
21.73 |
21.85 |
19.07 |
20.85 |
3717045手 |
758930万 |
-0.87 |
-4.01% |
2021-05-31 |
24.13 |
24.48 |
20.60 |
21.72 |
4977841手 |
1102449万 |
-1.88 |
-7.97% |
2021-04-30 |
19.27 |
23.85 |
17.81 |
23.60 |
6735869手 |
1399366万 |
4.33 |
22.47% |
2021-03-31 |
22.19 |
22.92 |
18.01 |
19.27 |
4412965手 |
887745万 |
-2.66 |
-12.13% |
2021-02-26 |
25.70 |
27.45 |
21.68 |
21.93 |
6438553手 |
1567355万 |
-2.38 |
-9.79% |
2021-01-29 |
21.07 |
28.49 |
20.45 |
24.31 |
10812586手 |
2635110万 |
3.22 |
15.27% |
2020-12-31 |
20.22 |
24.48 |
20.10 |
21.09 |
6316827手 |
1385942万 |
1.09 |
5.45% |
2020-11-30 |
23.53 |
23.69 |
19.60 |
20.00 |
5430547手 |
1157450万 |
-3.75 |
-15.79% |
2020-10-30 |
24.60 |
26.75 |
23.38 |
23.75 |
3876755手 |
976376万 |
-0.33 |
-1.37% |
2020-09-30 |
27.25 |
27.40 |
22.02 |
24.08 |
5687888手 |
1385992万 |
-3.29 |
-12.02% |
2020-08-31 |
31.38 |
35.26 |
25.96 |
27.37 |
4899327手 |
1492199万 |
-3.82 |
-12.25% |
2020-07-31 |
29.00 |
38.40 |
27.90 |
31.19 |
8794619手 |
2750622万 |
1.08 |
3.59% |
2020-06-30 |
24.03 |
31.98 |
23.06 |
30.11 |
7642425手 |
2070251万 |
6.20 |
25.93% |
2020-05-29 |
16.19 |
25.48 |
15.70 |
23.91 |
6411832手 |
1212789万 |
7.79 |
48.33% |
2020-04-30 |
16.20 |
18.93 |
15.62 |
16.12 |
6431103手 |
1122892万 |
-0.19 |
-1.17% |
2020-03-31 |
18.55 |
20.28 |
15.00 |
16.31 |
10507255手 |
1846436万 |
-1.27 |
-7.22% |
2020-02-28 |
15.51 |
20.77 |
14.68 |
17.58 |
8181169手 |
1401543万 |
3.48 |
24.68% |
2020-01-23 |
12.16 |
14.33 |
12.10 |
14.10 |
1954503手 |
253205万 |
1.96 |
16.14% |
2019-12-31 |
12.09 |
13.15 |
11.93 |
12.14 |
927066手 |
114880万 |
0.00 |
0.00% |
2019-11-29 |
13.38 |
14.31 |
12.00 |
12.14 |
729570手 |
97178万 |
-1.26 |
-9.40% |
2019-10-31 |
12.73 |
13.80 |
12.49 |
13.40 |
511668手 |
67417万 |
0.54 |
4.20% |
2019-09-30 |
13.45 |
14.98 |
12.73 |
12.86 |
627395手 |
86605万 |
-0.52 |
-3.89% |
2019-08-30 |
13.26 |
13.91 |
11.86 |
13.38 |
611561手 |
79525万 |
0.11 |
0.83% |
2019-07-31 |
13.84 |
14.64 |
12.75 |
13.27 |
538224手 |
73540万 |
-0.55 |
-3.98% |
2019-06-28 |
13.11 |
15.17 |
12.70 |
13.82 |
500248手 |
68009万 |
0.72 |
5.50% |
2019-05-31 |
15.32 |
15.88 |
12.80 |
13.10 |
544525手 |
76928万 |
-2.77 |
-17.45% |
2019-04-30 |
15.34 |
16.36 |
14.47 |
15.87 |
1218706手 |
189302万 |
0.74 |
4.89% |
2019-03-29 |
16.18 |
16.51 |
14.30 |
15.13 |
1188585手 |
185133万 |
-1.00 |
-6.20% |
2019-02-28 |
13.72 |
16.44 |
13.56 |
16.13 |
554963手 |
83667万 |
2.41 |
17.57% |
2019-01-31 |
14.80 |
14.95 |
12.51 |
13.72 |
552292手 |
76783万 |
-1.14 |
-7.67% |
2018-12-28 |
16.75 |
18.13 |
14.23 |
14.86 |
443478手 |
71959万 |
-1.55 |
-9.45% |
2018-11-30 |
16.39 |
18.09 |
15.98 |
16.41 |
376175手 |
64432万 |
0.13 |
0.80% |
2018-10-31 |
19.68 |
19.70 |
15.00 |
16.28 |
410835手 |
70134万 |
-3.57 |
-17.98% |
2018-09-28 |
19.00 |
19.98 |
18.40 |
19.85 |
326002手 |
62707万 |
0.78 |
4.09% |
2018-08-31 |
20.28 |
20.86 |
18.00 |
19.07 |
812399手 |
159736万 |
-1.09 |
-5.41% |
2018-07-31 |
19.26 |
22.40 |
18.90 |
20.16 |
1246480手 |
258607万 |
0.86 |
4.46% |
2018-06-29 |
21.61 |
21.75 |
17.50 |
19.30 |
1268057手 |
247581万 |
-2.50 |
-11.47% |
2018-05-31 |
20.65 |
25.36 |
20.35 |
21.80 |
2443400手 |
560746万 |
1.65 |
8.19% |
2018-04-27 |
18.36 |
20.16 |
16.40 |
20.15 |
1344921手 |
241150万 |
1.95 |
10.71% |
2018-03-30 |
15.90 |
19.53 |
15.86 |
18.20 |
1706264手 |
299769万 |
2.16 |
13.47% |
2018-02-28 |
14.80 |
16.63 |
13.48 |
16.04 |
1332659手 |
196096万 |
0.96 |
6.37% |
2018-01-31 |
13.41 |
21.00 |
13.41 |
15.08 |
4199406手 |
747844万 |
2.89 |
23.71% |
2017-07-21 |
12.23 |
12.79 |
11.68 |
12.19 |
401216手 |
49125万 |
-0.04 |
-0.33% |
2017-06-30 |
11.33 |
12.30 |
10.64 |
12.23 |
419196手 |
48473万 |
0.90 |
7.94% |
2017-05-31 |
13.35 |
13.44 |
10.90 |
11.33 |
639773手 |
77811万 |
-2.01 |
-15.07% |
2017-04-28 |
12.16 |
13.45 |
11.80 |
13.34 |
1008956手 |
128299万 |
1.18 |
9.70% |
2017-03-31 |
12.37 |
13.18 |
12.00 |
12.16 |
834213手 |
105174万 |
-0.22 |
-1.78% |
2017-02-28 |
11.89 |
12.87 |
11.64 |
12.38 |
492544手 |
60780万 |
0.53 |
4.47% |
2017-01-26 |
12.20 |
12.79 |
10.62 |
11.85 |
468784手 |
55955万 |
-0.32 |
-2.63% |
2016-12-30 |
12.71 |
13.05 |
11.51 |
12.17 |
656414手 |
81362万 |
-0.62 |
-4.85% |
2016-11-30 |
13.00 |
13.76 |
12.40 |
12.79 |
1435227手 |
188993万 |
0.01 |
0.08% |
2016-10-28 |
11.51 |
13.18 |
11.45 |
12.78 |
908168手 |
110450万 |
1.27 |
11.03% |
2016-09-30 |
11.69 |
12.00 |
11.20 |
11.51 |
648635手 |
74975万 |
-0.14 |
-1.20% |
2016-08-31 |
10.92 |
11.95 |
10.70 |
11.65 |
910433手 |
104797万 |
0.73 |
6.68% |
2016-07-29 |
11.28 |
12.40 |
10.70 |
10.92 |
994861手 |
115086万 |
-0.32 |
-2.85% |
2016-06-30 |
11.29 |
11.54 |
10.30 |
11.24 |
934332手 |
103056万 |
0.02 |
0.18% |
2016-05-31 |
24.78 |
26.10 |
10.50 |
11.22 |
958203手 |
158510万 |
-13.70 |
-54.98% |
2016-04-29 |
21.34 |
28.11 |
20.85 |
24.92 |
1272024手 |
320637万 |
3.58 |
16.78% |
2016-03-31 |
19.20 |
22.13 |
18.61 |
21.34 |
638386手 |
130954万 |
2.19 |
11.44% |
2016-02-29 |
21.80 |
23.89 |
18.93 |
19.15 |
466750手 |
103839万 |
-2.82 |
-12.84% |
2016-01-29 |
27.65 |
27.82 |
19.73 |
21.97 |
831235手 |
185212万 |
-5.99 |
-21.42% |
2015-12-31 |
28.90 |
30.99 |
26.80 |
27.96 |
1102705手 |
319230万 |
-1.04 |
-3.59% |
2015-11-30 |
24.50 |
31.58 |
24.35 |
29.00 |
1984832手 |
559867万 |
3.40 |
13.28% |
2015-10-30 |
19.80 |
27.93 |
19.50 |
25.60 |
1601761手 |
386592万 |
5.77 |
29.10% |
2015-09-30 |
18.71 |
21.14 |
17.00 |
19.83 |
950717手 |
182593万 |
0.98 |
5.20% |
2015-08-31 |
22.98 |
26.97 |
16.74 |
18.85 |
1798630手 |
408913万 |
-4.15 |
-18.04% |
2015-07-31 |
26.26 |
28.81 |
17.31 |
23.00 |
2032713手 |
496129万 |
-4.29 |
-15.72% |
2015-06-30 |
33.01 |
41.87 |
23.59 |
27.29 |
1690950手 |
605580万 |
-5.09 |
-15.72% |
2015-05-29 |
26.40 |
35.20 |
25.58 |
32.38 |
1265492手 |
384056万 |
4.25 |
15.83% |
2015-04-30 |
24.74 |
29.25 |
24.40 |
26.85 |
1173224手 |
312704万 |
2.19 |
8.88% |
2015-03-31 |
20.88 |
26.00 |
20.13 |
24.66 |
996785手 |
229981万 |
4.18 |
20.24% |
2015-02-27 |
20.21 |
20.83 |
18.44 |
20.65 |
236532手 |
47236万 |
-1.05 |
-5.06% |
2015-01-29 |
17.08 |
22.00 |
16.30 |
20.76 |
403928手 |
78859万 |
3.69 |
21.62% |
2014-12-31 |
23.50 |
23.54 |
16.83 |
17.07 |
166822手 |
33282万 |
-6.20 |
-26.64% |
2014-11-28 |
24.95 |
25.25 |
23.00 |
23.27 |
154917手 |
37268万 |
-2.27 |
-8.82% |
2014-10-30 |
22.40 |
26.09 |
22.16 |
25.74 |
188038手 |
45895万 |
0.70 |
3.10% |
2014-09-30 |
22.34 |
23.97 |
20.50 |
22.62 |
162051手 |
36691万 |
3.41 |
17.75% |
2014-08-22 |
18.63 |
20.40 |
18.11 |
19.21 |
341666手 |
65583万 |
0.39 |
2.07% |
2014-07-31 |
19.86 |
20.33 |
16.97 |
18.82 |
292638手 |
55296万 |
-1.21 |
-6.04% |
2014-06-30 |
15.43 |
20.64 |
15.13 |
20.03 |
391176手 |
67919万 |
2.75 |
18.15% |
2014-05-30 |
13.80 |
15.85 |
13.80 |
15.15 |
198244手 |
29570万 |
1.16 |
8.29% |
2014-04-30 |
14.90 |
15.39 |
13.51 |
13.99 |
650997手 |
93019万 |
-0.26 |
-1.82% |
2014-03-31 |
15.00 |
18.69 |
14.01 |
14.25 |
854301手 |
140384万 |
-1.08 |
-7.04% |
2014-02-28 |
11.17 |
17.66 |
11.01 |
15.33 |
1334637手 |
194318万 |
4.03 |
35.66% |
2014-01-30 |
12.26 |
12.37 |
10.43 |
11.30 |
185449手 |
21065万 |
-0.96 |
-7.83% |
2013-12-31 |
12.68 |
12.90 |
11.68 |
12.26 |
172453手 |
21054万 |
-0.69 |
-5.33% |
2013-11-29 |
11.70 |
14.52 |
11.35 |
12.95 |
339362手 |
43705万 |
1.28 |
10.97% |
2013-10-31 |
14.00 |
14.72 |
11.10 |
11.67 |
347040手 |
44655万 |
-2.37 |
-16.88% |
2013-09-30 |
13.98 |
14.57 |
13.29 |
14.04 |
331075手 |
45583万 |
0.19 |
1.37% |
2013-08-30 |
14.08 |
15.78 |
13.75 |
13.85 |
576356手 |
84451万 |
-0.10 |
-0.72% |
2013-07-31 |
12.21 |
14.19 |
12.00 |
13.95 |
553833手 |
73845万 |
1.71 |
13.97% |
2013-06-28 |
13.18 |
14.92 |
11.66 |
12.24 |
726007手 |
98244万 |
-0.74 |
-5.70% |
2013-05-31 |
10.39 |
13.15 |
10.23 |
12.98 |
548072手 |
65048万 |
2.57 |
24.69% |
2013-04-26 |
9.42 |
10.89 |
9.05 |
10.41 |
299532手 |
31065万 |
0.99 |
10.51% |
2013-03-29 |
9.58 |
10.67 |
9.40 |
9.42 |
587326手 |
59288万 |
-0.01 |
-0.11% |
2013-02-28 |
9.27 |
9.89 |
8.78 |
9.43 |
298754手 |
27918万 |
0.22 |
2.39% |