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 |
14.10 |
16.40 |
13.54 |
15.78 |
2235910手 |
333758万 |
1.78 |
12.71% |
2022-05-31 |
13.14 |
15.14 |
12.65 |
14.00 |
1334715手 |
182945万 |
0.59 |
4.40% |
2022-04-29 |
19.68 |
20.05 |
12.24 |
13.41 |
1279988手 |
199387万 |
-6.67 |
-33.22% |
2022-03-31 |
26.45 |
27.18 |
20.08 |
20.08 |
780297手 |
189516万 |
-6.42 |
-24.23% |
2022-02-28 |
27.52 |
28.56 |
23.10 |
26.50 |
842069手 |
209113万 |
-0.86 |
-3.14% |
2022-01-28 |
31.67 |
33.50 |
26.64 |
27.36 |
918392手 |
279971万 |
-4.33 |
-13.66% |
2021-12-31 |
25.27 |
35.00 |
24.01 |
31.69 |
1658947手 |
489021万 |
6.81 |
27.37% |
2021-11-30 |
20.44 |
27.07 |
20.07 |
24.88 |
2154561手 |
504030万 |
4.44 |
21.72% |
2021-10-29 |
23.93 |
24.00 |
16.88 |
20.44 |
1683017手 |
323352万 |
-3.67 |
-15.22% |
2021-09-30 |
20.18 |
27.40 |
18.40 |
24.11 |
1758199手 |
404061万 |
3.93 |
19.48% |
2021-08-31 |
17.00 |
22.15 |
15.31 |
20.18 |
1629692手 |
299774万 |
3.41 |
20.33% |
2021-07-30 |
14.86 |
19.55 |
14.03 |
16.77 |
1868250手 |
312806万 |
1.92 |
12.93% |
2021-06-30 |
13.29 |
15.56 |
12.50 |
14.85 |
1303339手 |
178425万 |
1.55 |
11.65% |
2021-05-31 |
15.22 |
15.98 |
12.34 |
13.30 |
1238248手 |
171852万 |
-1.89 |
-12.44% |
2021-04-30 |
16.00 |
17.66 |
13.71 |
15.19 |
1900885手 |
297510万 |
-0.81 |
-5.06% |
2021-03-31 |
10.85 |
18.25 |
10.72 |
16.00 |
3151810手 |
465717万 |
5.14 |
47.33% |
2021-02-26 |
8.45 |
11.50 |
8.10 |
10.86 |
1021281手 |
103760万 |
2.42 |
28.67% |
2021-01-29 |
9.20 |
10.06 |
8.35 |
8.44 |
695939手 |
63603万 |
-0.77 |
-8.36% |
2020-12-31 |
10.14 |
10.66 |
8.88 |
9.21 |
916872手 |
87687万 |
-1.08 |
-10.50% |
2020-11-30 |
9.48 |
10.85 |
9.24 |
10.29 |
1239300手 |
124593万 |
0.91 |
9.70% |
2020-10-30 |
8.98 |
10.15 |
8.95 |
9.38 |
728293手 |
70113万 |
0.57 |
6.47% |
2020-09-30 |
9.31 |
9.94 |
8.61 |
8.81 |
710997手 |
65261万 |
-0.58 |
-6.18% |
2020-08-31 |
9.15 |
10.20 |
8.34 |
9.39 |
1050326手 |
96186万 |
0.34 |
3.76% |
2020-07-31 |
8.15 |
9.19 |
7.83 |
9.05 |
989094手 |
83493万 |
0.93 |
11.45% |
2020-06-30 |
7.47 |
8.35 |
7.42 |
8.12 |
699363手 |
55549万 |
0.74 |
10.03% |
2020-05-29 |
7.88 |
8.28 |
7.33 |
7.38 |
391312手 |
30927万 |
-0.54 |
-6.82% |
2020-04-30 |
7.55 |
7.99 |
7.38 |
7.92 |
412383手 |
31645万 |
0.42 |
5.60% |
2020-03-31 |
7.37 |
8.10 |
6.88 |
7.50 |
594917手 |
44811万 |
0.22 |
3.02% |
2020-02-28 |
7.17 |
7.91 |
6.55 |
7.28 |
611763手 |
45227万 |
-0.69 |
-8.66% |
2020-01-23 |
7.74 |
8.50 |
7.69 |
7.97 |
540587手 |
43826万 |
0.25 |
3.24% |
2019-12-31 |
7.67 |
8.03 |
7.35 |
7.72 |
513934手 |
39456万 |
0.11 |
1.45% |
2019-11-29 |
7.36 |
8.50 |
7.32 |
7.61 |
1248518手 |
98728万 |
0.22 |
2.98% |
2019-10-31 |
6.98 |
7.80 |
6.86 |
7.39 |
776029手 |
56537万 |
0.42 |
6.03% |
2019-09-30 |
6.34 |
7.19 |
6.34 |
6.97 |
655085手 |
44682万 |
0.61 |
9.59% |
2019-08-30 |
6.38 |
6.51 |
5.90 |
6.36 |
271366手 |
17045万 |
-0.08 |
-1.24% |
2019-07-31 |
6.88 |
6.97 |
6.13 |
6.44 |
409765手 |
26903万 |
-0.33 |
-4.87% |
2019-06-28 |
6.33 |
7.14 |
6.06 |
6.77 |
784669手 |
52351万 |
0.44 |
6.95% |
2019-05-31 |
6.65 |
6.65 |
6.01 |
6.33 |
470048手 |
29820万 |
-0.41 |
-6.08% |
2019-04-30 |
6.86 |
7.50 |
6.66 |
6.74 |
1065336手 |
76443万 |
-0.09 |
-1.32% |
2019-03-29 |
6.33 |
7.50 |
6.18 |
6.83 |
2094824手 |
143542万 |
0.53 |
8.41% |
2019-02-28 |
5.40 |
6.51 |
5.36 |
6.30 |
1064996手 |
64415万 |
0.95 |
17.76% |
2019-01-31 |
5.40 |
6.48 |
5.24 |
5.35 |
1646225手 |
97687万 |
0.00 |
0.00% |
2018-12-28 |
6.09 |
6.38 |
5.22 |
5.35 |
638653手 |
37328万 |
-0.55 |
-9.32% |
2018-11-30 |
5.15 |
7.06 |
5.15 |
5.90 |
2373781手 |
144038万 |
0.76 |
14.79% |
2018-10-31 |
5.85 |
6.16 |
4.83 |
5.14 |
633818手 |
34797万 |
-0.80 |
-13.47% |
2018-09-28 |
6.12 |
6.37 |
5.71 |
5.94 |
299970手 |
17973万 |
-0.17 |
-2.78% |
2018-08-31 |
6.98 |
7.47 |
6.06 |
6.11 |
436359手 |
29236万 |
-0.85 |
-12.21% |
2018-07-31 |
6.78 |
7.05 |
6.28 |
6.96 |
343101手 |
23053万 |
0.19 |
2.81% |
2018-06-29 |
7.20 |
7.65 |
6.21 |
6.77 |
422415手 |
29371万 |
-0.45 |
-6.23% |
2018-05-31 |
8.10 |
8.45 |
7.05 |
7.22 |
627395手 |
49157万 |
-0.88 |
-10.86% |
2018-04-27 |
8.88 |
9.61 |
7.92 |
8.10 |
1006929手 |
90191万 |
-0.81 |
-9.09% |
2018-03-30 |
9.83 |
10.06 |
8.40 |
8.91 |
861385手 |
81825万 |
-1.00 |
-10.09% |
2018-02-28 |
10.10 |
10.48 |
8.81 |
9.91 |
570577手 |
54218万 |
-0.20 |
-1.98% |
2018-01-31 |
10.89 |
11.35 |
10.02 |
10.11 |
852984手 |
91759万 |
-0.71 |
-6.56% |
2017-12-29 |
11.23 |
11.46 |
10.24 |
10.82 |
978879手 |
105914万 |
-0.39 |
-3.48% |
2017-11-30 |
11.23 |
13.25 |
10.77 |
11.21 |
2365674手 |
282635万 |
-0.01 |
-0.09% |
2017-10-31 |
11.98 |
12.44 |
10.95 |
11.22 |
981539手 |
115190万 |
-0.57 |
-4.83% |
2017-09-29 |
12.49 |
13.08 |
11.47 |
11.79 |
1861012手 |
228415万 |
-0.71 |
-5.68% |
2017-08-31 |
11.21 |
13.26 |
10.10 |
12.50 |
3578799手 |
417477万 |
1.26 |
11.21% |
2017-07-31 |
9.45 |
11.35 |
9.41 |
11.24 |
1982317手 |
208650万 |
1.78 |
18.82% |
2017-06-30 |
9.17 |
9.63 |
8.57 |
9.46 |
659439手 |
61520万 |
0.28 |
3.05% |
2017-05-31 |
11.89 |
12.21 |
9.13 |
9.18 |
587007手 |
65425万 |
-2.67 |
-22.53% |
2017-04-28 |
12.23 |
13.02 |
11.08 |
11.85 |
902898手 |
111340万 |
-0.39 |
-3.19% |
2017-03-31 |
12.45 |
13.24 |
12.01 |
12.24 |
1395877手 |
175374万 |
-0.25 |
-2.00% |
2017-02-28 |
13.44 |
13.87 |
12.14 |
12.49 |
3737626手 |
486176万 |
-1.26 |
-9.16% |
2017-01-26 |
11.22 |
14.40 |
10.12 |
13.75 |
1522937手 |
193709万 |
2.59 |
23.21% |
2016-12-30 |
12.35 |
12.69 |
10.85 |
11.16 |
629783手 |
72576万 |
-1.19 |
-9.64% |
2016-11-30 |
12.25 |
12.84 |
11.91 |
12.35 |
792901手 |
98800万 |
-0.16 |
-1.28% |
2016-10-28 |
12.01 |
13.76 |
11.81 |
12.51 |
927652手 |
115728万 |
0.62 |
5.21% |
2016-09-30 |
11.45 |
12.19 |
10.95 |
11.89 |
893467手 |
103396万 |
0.43 |
3.75% |
2016-08-31 |
10.75 |
11.85 |
10.36 |
11.46 |
687733手 |
77395万 |
0.74 |
6.90% |
2016-07-29 |
10.70 |
12.25 |
10.49 |
10.72 |
884045手 |
99449万 |
0.07 |
0.66% |
2016-06-30 |
9.78 |
11.00 |
9.55 |
10.65 |
714643手 |
73098万 |
0.87 |
8.90% |
2016-05-31 |
15.28 |
16.29 |
8.80 |
9.78 |
637717手 |
66233万 |
-5.46 |
-35.83% |
2016-04-29 |
15.90 |
17.25 |
14.62 |
15.24 |
648479手 |
104804万 |
-0.69 |
-4.33% |
2016-03-31 |
13.58 |
16.80 |
13.35 |
15.93 |
865515手 |
131129万 |
2.41 |
17.82% |
2016-02-29 |
13.18 |
17.45 |
12.66 |
13.52 |
525447手 |
78793万 |
0.54 |
4.16% |
2016-01-29 |
19.50 |
20.09 |
11.85 |
12.98 |
979441手 |
158304万 |
-6.34 |
-32.82% |
2015-12-31 |
14.75 |
20.73 |
13.96 |
19.32 |
1528481手 |
265095万 |
4.62 |
31.43% |
2015-11-30 |
14.19 |
16.88 |
13.05 |
14.70 |
1376189手 |
210596万 |
0.20 |
1.38% |
2015-10-30 |
11.35 |
15.69 |
11.30 |
14.50 |
1050318手 |
142260万 |
3.18 |
28.09% |
2015-09-30 |
11.66 |
12.52 |
10.18 |
11.32 |
574308手 |
65769万 |
-0.49 |
-4.15% |
2015-08-31 |
14.22 |
17.55 |
11.00 |
11.81 |
1182620手 |
175606万 |
-2.49 |
-17.41% |
2015-07-31 |
20.80 |
21.47 |
11.42 |
14.30 |
2062829手 |
327028万 |
-6.77 |
-32.13% |
2015-06-30 |
25.60 |
33.98 |
18.23 |
21.07 |
1732990手 |
483056万 |
-4.32 |
-17.02% |
2015-05-29 |
22.39 |
28.50 |
21.67 |
25.39 |
1142124手 |
289453万 |
3.06 |
13.62% |
2015-04-30 |
22.01 |
25.20 |
21.81 |
22.47 |
1282439手 |
301899万 |
0.42 |
1.91% |
2015-03-31 |
20.35 |
22.69 |
19.28 |
22.05 |
1423687手 |
300111万 |
1.66 |
8.22% |
2015-02-27 |
17.10 |
20.22 |
16.08 |
20.20 |
496577手 |
90448万 |
1.08 |
6.04% |
2015-01-29 |
18.29 |
19.38 |
17.02 |
17.88 |
535235手 |
97964万 |
-0.41 |
-2.24% |
2014-12-31 |
23.00 |
26.49 |
17.85 |
18.29 |
534525手 |
123478万 |
-0.71 |
-3.74% |
2014-11-05 |
18.69 |
19.39 |
18.69 |
19.00 |
48908手 |
9306万 |
-0.22 |
-1.15% |
2014-10-30 |
15.83 |
19.25 |
15.50 |
19.22 |
173333手 |
30371万 |
-0.28 |
-1.73% |
2014-09-30 |
13.28 |
16.25 |
13.18 |
16.18 |
177032手 |
26001万 |
2.64 |
19.50% |
2014-08-22 |
12.88 |
13.65 |
12.59 |
13.54 |
319733手 |
42361万 |
0.61 |
4.72% |
2014-07-31 |
13.40 |
14.45 |
12.48 |
12.93 |
296340手 |
39525万 |
-0.48 |
-3.58% |
2014-06-30 |
11.06 |
13.41 |
11.03 |
13.41 |
210959手 |
25555万 |
0.73 |
6.61% |
2014-05-30 |
11.08 |
11.34 |
10.88 |
11.05 |
39424手 |
4392万 |
-0.01 |
-0.09% |
2014-04-30 |
11.55 |
12.38 |
10.78 |
11.06 |
124072手 |
14637万 |
-0.49 |
-4.24% |
2014-03-31 |
12.26 |
13.16 |
11.51 |
11.55 |
297297手 |
36744万 |
-0.71 |
-5.79% |
2014-02-28 |
11.63 |
12.90 |
11.46 |
12.26 |
223116手 |
27519万 |
0.54 |
4.61% |
2014-01-30 |
11.81 |
12.05 |
10.91 |
11.72 |
176458手 |
20297万 |
-0.05 |
-0.42% |
2013-12-31 |
12.87 |
13.19 |
11.44 |
11.77 |
256703手 |
31760万 |
-1.37 |
-10.43% |
2013-11-29 |
13.03 |
13.49 |
12.37 |
13.14 |
248533手 |
32244万 |
-0.59 |
-4.30% |
2013-09-30 |
13.50 |
14.85 |
13.44 |
13.73 |
244482手 |
34412万 |
0.19 |
1.40% |
2013-08-30 |
12.99 |
15.55 |
12.99 |
13.54 |
506499手 |
72691万 |
0.62 |
4.80% |
2013-07-31 |
12.67 |
14.15 |
12.00 |
12.92 |
462310手 |
62039万 |
0.35 |
2.78% |
2013-06-28 |
16.92 |
18.02 |
12.06 |
12.57 |
581992手 |
90378万 |
-4.50 |
-26.36% |
2013-05-31 |
12.22 |
17.53 |
11.96 |
17.07 |
664865手 |
101060万 |
4.87 |
39.92% |
2013-04-26 |
14.02 |
14.30 |
12.12 |
12.20 |
169557手 |
22746万 |
-1.76 |
-12.61% |
2013-03-29 |
15.42 |
17.45 |
13.80 |
13.96 |
638586手 |
101237万 |
-1.44 |
-9.35% |
2013-02-28 |
15.02 |
15.92 |
14.62 |
15.40 |
355027手 |
54176万 |
0.24 |
1.58% |
2013-01-31 |
13.84 |
15.60 |
13.35 |
15.16 |
591754手 |
86366万 |
1.44 |
10.50% |