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 |
54.00 |
55.90 |
50.51 |
55.80 |
958060手 |
507074万 |
2.00 |
3.72% |
2022-05-31 |
45.97 |
54.65 |
43.28 |
53.80 |
1105005手 |
534167万 |
7.83 |
17.03% |
2022-04-29 |
49.60 |
53.69 |
40.91 |
45.97 |
984354手 |
463863万 |
-3.67 |
-7.39% |
2022-03-31 |
55.80 |
56.60 |
43.03 |
49.64 |
1202732手 |
589442万 |
-6.65 |
-11.81% |
2022-02-28 |
62.27 |
63.21 |
54.39 |
56.29 |
817918手 |
467562万 |
-5.21 |
-8.47% |
2022-01-28 |
64.50 |
65.28 |
59.13 |
61.50 |
1026995手 |
637842万 |
-2.48 |
-3.88% |
2021-12-31 |
63.79 |
69.58 |
61.61 |
63.98 |
974618手 |
638278万 |
0.10 |
0.16% |
2021-11-30 |
74.50 |
75.27 |
62.60 |
63.88 |
1034657手 |
691076万 |
-10.63 |
-14.27% |
2021-10-29 |
66.64 |
75.49 |
63.90 |
74.51 |
886778手 |
617242万 |
7.88 |
11.83% |
2021-09-30 |
57.00 |
67.00 |
55.75 |
66.63 |
1247939手 |
777702万 |
8.85 |
15.32% |
2021-08-31 |
62.10 |
67.80 |
55.37 |
57.78 |
1517528手 |
940569万 |
-5.21 |
-8.27% |
2021-07-30 |
68.20 |
77.66 |
61.11 |
62.99 |
1777167手 |
1221632万 |
-5.21 |
-7.64% |
2021-06-30 |
72.05 |
75.25 |
65.85 |
68.20 |
1611923手 |
1135274万 |
-4.28 |
-5.91% |
2021-05-31 |
73.04 |
79.30 |
63.10 |
72.48 |
1185643手 |
843159万 |
-0.59 |
-0.81% |
2021-04-30 |
66.39 |
74.46 |
66.01 |
73.07 |
1083139手 |
756666万 |
6.68 |
10.06% |
2021-03-31 |
71.69 |
71.80 |
55.90 |
66.39 |
2374977手 |
1491719万 |
-4.27 |
-6.04% |
2021-02-26 |
83.00 |
90.00 |
68.27 |
70.66 |
1216735手 |
962399万 |
-12.34 |
-14.87% |
2021-01-29 |
79.51 |
92.50 |
76.50 |
83.00 |
1722182手 |
1431077万 |
4.26 |
5.41% |
2020-12-31 |
65.94 |
80.00 |
65.51 |
78.74 |
1586537手 |
1127319万 |
11.64 |
17.35% |
2020-11-30 |
72.20 |
76.99 |
63.70 |
67.10 |
1707934手 |
1189685万 |
-3.87 |
-5.45% |
2020-10-30 |
75.25 |
83.42 |
69.95 |
70.97 |
1128433手 |
868594万 |
-1.98 |
-2.71% |
2020-09-30 |
69.68 |
74.28 |
67.01 |
72.95 |
1273427手 |
896929万 |
3.27 |
4.69% |
2020-08-31 |
76.70 |
78.91 |
64.00 |
69.68 |
1990680手 |
1393301万 |
-6.85 |
-8.95% |
2020-07-31 |
70.05 |
78.90 |
65.02 |
76.53 |
2763306手 |
1980889万 |
6.83 |
9.80% |
2020-06-30 |
57.94 |
71.47 |
55.78 |
69.70 |
1668450手 |
1041142万 |
12.36 |
21.56% |
2020-05-29 |
52.00 |
57.77 |
50.08 |
57.34 |
1598079手 |
848061万 |
4.80 |
9.14% |
2020-04-30 |
41.77 |
53.00 |
41.77 |
52.54 |
1039991手 |
481850万 |
9.87 |
23.13% |
2020-03-31 |
45.81 |
49.57 |
38.13 |
42.67 |
2473105手 |
1060502万 |
-2.04 |
-4.56% |
2020-02-28 |
36.00 |
47.10 |
36.00 |
44.71 |
2308165手 |
984352万 |
4.71 |
11.78% |
2020-01-23 |
34.02 |
41.34 |
33.83 |
40.00 |
1398198手 |
519991万 |
6.02 |
17.72% |
2019-12-31 |
32.91 |
35.38 |
31.95 |
33.98 |
1476803手 |
498319万 |
0.96 |
2.91% |
2019-11-29 |
31.85 |
36.06 |
31.60 |
33.02 |
1710775手 |
575378万 |
1.12 |
3.51% |
2019-10-31 |
35.60 |
36.21 |
30.91 |
31.90 |
1521169手 |
510081万 |
-3.59 |
-10.12% |
2019-09-30 |
36.05 |
39.09 |
34.90 |
35.49 |
1476608手 |
546645万 |
-0.61 |
-1.69% |
2019-08-30 |
35.07 |
37.37 |
32.42 |
36.10 |
1568699手 |
550633万 |
1.02 |
2.91% |
2019-07-31 |
33.40 |
35.49 |
31.84 |
35.08 |
1467332手 |
492150万 |
2.19 |
6.66% |
2019-06-28 |
29.01 |
33.00 |
27.55 |
32.89 |
1670135手 |
497761万 |
3.91 |
13.49% |
2019-05-31 |
26.71 |
29.28 |
25.20 |
28.98 |
1401667手 |
390718万 |
0.98 |
3.50% |
2019-04-30 |
29.67 |
30.78 |
26.23 |
28.00 |
1965946手 |
552761万 |
-1.81 |
-6.07% |
2019-03-29 |
26.88 |
32.39 |
25.91 |
29.81 |
2996544手 |
857750万 |
3.18 |
11.94% |
2019-02-28 |
24.25 |
29.39 |
24.10 |
26.63 |
1389198手 |
370632万 |
2.29 |
9.41% |
2019-01-31 |
20.91 |
24.86 |
20.12 |
24.34 |
1470044手 |
336745万 |
3.53 |
16.96% |
2018-12-28 |
23.60 |
24.72 |
20.48 |
20.81 |
1302805手 |
299802万 |
-2.08 |
-9.09% |
2018-11-30 |
24.88 |
27.45 |
22.03 |
22.89 |
1820949手 |
457624万 |
-1.27 |
-5.26% |
2018-10-31 |
25.90 |
26.98 |
21.88 |
24.16 |
2638921手 |
635393万 |
-2.62 |
-9.78% |
2018-09-28 |
29.53 |
32.06 |
25.05 |
26.78 |
2172342手 |
612201万 |
-3.02 |
-10.13% |
2018-08-31 |
28.02 |
31.24 |
25.10 |
29.80 |
2534404手 |
727868万 |
2.30 |
8.36% |
2018-07-31 |
28.00 |
29.44 |
24.81 |
27.50 |
2081871手 |
563905万 |
-0.23 |
-0.83% |
2018-06-29 |
26.96 |
28.89 |
24.01 |
27.73 |
1528075手 |
408973万 |
0.83 |
3.09% |
2018-05-31 |
25.20 |
29.63 |
23.64 |
26.90 |
2349398手 |
638259万 |
1.64 |
6.49% |
2018-04-27 |
25.40 |
26.74 |
22.48 |
25.26 |
2095407手 |
515944万 |
-0.11 |
-0.43% |
2018-03-30 |
21.47 |
26.33 |
21.25 |
25.37 |
3014187手 |
722395万 |
3.71 |
17.13% |
2018-02-28 |
18.96 |
21.77 |
16.23 |
21.66 |
1084057手 |
206705万 |
2.57 |
13.46% |
2018-01-31 |
19.89 |
21.10 |
18.04 |
19.09 |
1442914手 |
283323万 |
-0.51 |
-2.60% |
2017-12-29 |
19.73 |
21.16 |
18.68 |
19.60 |
1191242手 |
240417万 |
-0.12 |
-0.61% |
2017-11-30 |
19.92 |
22.80 |
19.18 |
19.72 |
1786331手 |
373699万 |
-0.11 |
-0.56% |
2017-10-31 |
20.59 |
21.79 |
19.41 |
19.83 |
1135847手 |
233381万 |
-0.62 |
-3.03% |
2017-09-29 |
18.64 |
21.80 |
18.52 |
20.45 |
2059253手 |
415761万 |
1.74 |
9.30% |
2017-08-31 |
17.20 |
19.00 |
16.55 |
18.71 |
1306739手 |
232071万 |
1.47 |
8.53% |
2017-07-31 |
18.79 |
19.04 |
16.12 |
17.24 |
1409362手 |
249474万 |
-1.56 |
-8.30% |
2017-06-30 |
17.41 |
19.09 |
16.63 |
18.80 |
2578313手 |
461778万 |
1.51 |
8.73% |
2017-05-31 |
15.83 |
18.29 |
14.82 |
17.29 |
2324200手 |
385676万 |
1.42 |
8.95% |
2017-04-28 |
15.69 |
16.40 |
15.15 |
15.87 |
1885345手 |
298928万 |
0.96 |
6.44% |
2017-03-31 |
15.00 |
15.96 |
14.68 |
14.91 |
1417020手 |
218107万 |
-0.09 |
-0.60% |
2017-02-28 |
13.96 |
15.50 |
13.90 |
15.00 |
989069手 |
143999万 |
1.05 |
7.53% |
2017-01-26 |
14.57 |
14.91 |
12.92 |
13.95 |
709846手 |
100367万 |
-0.65 |
-4.45% |
2016-12-30 |
15.70 |
15.78 |
13.84 |
14.60 |
989072手 |
144710万 |
-1.13 |
-7.18% |
2016-11-30 |
15.51 |
15.87 |
15.00 |
15.73 |
1300018手 |
202247万 |
-0.12 |
-0.76% |
2016-10-28 |
15.85 |
16.69 |
15.70 |
15.85 |
974934手 |
156966万 |
0.16 |
1.02% |
2016-09-30 |
16.92 |
18.09 |
15.30 |
15.69 |
1817228手 |
303636万 |
-1.26 |
-7.43% |
2016-08-31 |
15.10 |
17.99 |
14.80 |
16.95 |
3072424手 |
497932万 |
1.73 |
11.37% |
2016-07-29 |
14.37 |
16.49 |
13.92 |
15.22 |
4288358手 |
650754万 |
0.92 |
6.43% |
2016-06-30 |
12.85 |
14.71 |
11.85 |
14.30 |
3080383手 |
412617万 |
1.35 |
10.43% |
2016-05-31 |
13.12 |
14.27 |
12.15 |
12.95 |
2122913手 |
280471万 |
-0.17 |
-1.30% |
2016-04-29 |
13.55 |
14.68 |
12.52 |
13.12 |
2670376手 |
366114万 |
-0.42 |
-3.10% |
2016-03-31 |
11.78 |
14.09 |
11.50 |
13.54 |
3389525手 |
440568万 |
1.80 |
15.33% |
2016-02-29 |
11.40 |
14.40 |
10.78 |
11.74 |
2211591手 |
281344万 |
0.44 |
3.89% |
2016-01-29 |
18.14 |
18.14 |
10.50 |
11.30 |
2736480手 |
365622万 |
-6.88 |
-37.84% |
2015-12-31 |
18.88 |
20.17 |
17.50 |
18.18 |
3795561手 |
708644万 |
-1.03 |
-5.36% |
2015-11-30 |
16.01 |
22.36 |
15.89 |
19.21 |
7058333手 |
1354030万 |
2.86 |
17.49% |
2015-10-30 |
13.92 |
17.86 |
13.91 |
16.35 |
6682581手 |
1085674万 |
2.55 |
18.48% |
2015-09-30 |
22.60 |
22.60 |
13.02 |
13.80 |
6734324手 |
1039932万 |
-11.31 |
-45.04% |
2015-07-21 |
22.71 |
25.94 |
20.20 |
25.11 |
3388778手 |
783379万 |
1.71 |
7.31% |
2015-06-30 |
32.37 |
38.49 |
19.77 |
23.40 |
4783442手 |
1469295万 |
-8.53 |
-26.71% |
2015-05-29 |
37.96 |
37.96 |
24.80 |
31.93 |
3713622手 |
1179268万 |
-5.99 |
-15.69% |
2015-04-30 |
41.40 |
45.89 |
35.61 |
38.19 |
2412444手 |
986509万 |
-3.31 |
-7.98% |
2015-03-31 |
30.25 |
43.48 |
29.30 |
41.50 |
2969904手 |
1054416万 |
11.75 |
38.74% |
2015-02-27 |
29.31 |
32.78 |
28.80 |
30.33 |
1591129手 |
491273万 |
-0.57 |
-1.89% |
2015-01-29 |
22.51 |
31.10 |
22.15 |
30.18 |
2275498手 |
608535万 |
7.78 |
34.73% |
2014-12-31 |
23.40 |
27.90 |
22.16 |
22.40 |
1989319手 |
499613万 |
-1.13 |
-4.80% |
2014-11-28 |
24.05 |
24.59 |
22.20 |
23.53 |
879491手 |
207751万 |
-2.08 |
-8.54% |
2014-10-30 |
27.56 |
27.56 |
24.28 |
24.35 |
465403手 |
120268万 |
-0.11 |
-0.40% |
2014-09-30 |
26.78 |
28.60 |
26.67 |
27.27 |
414773手 |
115468万 |
-0.43 |
-1.55% |
2014-08-22 |
27.62 |
28.97 |
26.88 |
27.70 |
653635手 |
181909万 |
0.07 |
0.25% |
2014-07-31 |
29.81 |
30.56 |
24.86 |
27.63 |
660880手 |
185302万 |
1.19 |
4.50% |
2014-06-30 |
35.80 |
36.19 |
23.86 |
26.44 |
388489手 |
105869万 |
-10.69 |
-29.86% |
2014-05-30 |
33.11 |
36.95 |
30.12 |
35.80 |
243972手 |
80273万 |
2.49 |
7.47% |
2014-04-30 |
36.45 |
38.80 |
30.58 |
33.31 |
414475手 |
145298万 |
-3.08 |
-8.46% |
2014-03-31 |
40.00 |
41.53 |
32.82 |
36.39 |
688425手 |
259336万 |
-3.80 |
-9.46% |
2014-02-28 |
46.70 |
49.37 |
38.00 |
40.19 |
719990手 |
314119万 |
-6.51 |
-13.94% |
2014-01-30 |
31.10 |
46.78 |
31.10 |
46.70 |
691798手 |
264140万 |
15.20 |
48.25% |
2013-12-31 |
29.55 |
31.63 |
26.68 |
31.50 |
399358手 |
116984万 |
1.20 |
3.96% |
2013-11-29 |
28.25 |
30.51 |
24.88 |
30.30 |
502105手 |
140932万 |
2.05 |
7.26% |
2013-10-31 |
26.95 |
32.05 |
25.11 |
28.25 |
752823手 |
217813万 |
2.15 |
8.24% |
2013-09-30 |
24.46 |
27.00 |
23.49 |
26.10 |
629124手 |
159252万 |
1.52 |
6.18% |
2013-08-30 |
22.68 |
26.65 |
22.65 |
24.58 |
730988手 |
175816万 |
1.95 |
8.62% |
2013-07-31 |
18.90 |
25.70 |
18.57 |
22.63 |
1375686手 |
303917万 |
3.67 |
19.36% |
2013-06-28 |
26.78 |
27.25 |
17.26 |
18.96 |
475681手 |
95431万 |
-7.84 |
-29.25% |
2013-05-31 |
22.54 |
28.00 |
22.00 |
26.80 |
597744手 |
154677万 |
4.25 |
18.85% |
2013-04-26 |
22.73 |
24.67 |
21.23 |
22.55 |
272848手 |
62821万 |
-0.15 |
-0.66% |
2013-03-29 |
21.40 |
25.30 |
21.00 |
22.70 |
508936手 |
120458万 |
1.20 |
5.58% |
2013-02-28 |
19.61 |
22.19 |
19.08 |
21.50 |
323291手 |
65287万 |
1.60 |
8.04% |
2013-01-31 |
17.25 |
20.10 |
16.60 |
19.90 |
460252手 |
83976万 |
2.77 |
16.17% |
2012-12-31 |
15.28 |
18.02 |
15.24 |
17.13 |
196110手 |
33463万 |
1.68 |
10.87% |
2012-11-30 |
17.79 |
17.85 |
13.30 |
15.45 |
112439手 |
18047万 |
-2.05 |
-11.71% |
2012-10-31 |
17.85 |
18.48 |
17.18 |
17.50 |
66006手 |
11778万 |
-0.43 |
-2.40% |
2012-09-28 |
17.46 |
19.48 |
16.79 |
17.93 |
170428手 |
30988万 |
0.08 |
0.45% |
2012-08-31 |
18.08 |
20.17 |
16.86 |
17.85 |
231224手 |
43969万 |
-0.62 |
-3.36% |
2012-07-31 |
24.54 |
26.08 |
17.85 |
18.47 |
660984手 |
133420万 |
-6.07 |
-24.73% |