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 |
17.16 |
19.28 |
16.52 |
18.08 |
1473029手 |
255767万 |
0.91 |
5.30% |
2022-05-31 |
16.75 |
20.26 |
15.45 |
17.17 |
2662725手 |
479988万 |
0.80 |
4.89% |
2022-04-29 |
17.48 |
20.13 |
14.41 |
16.37 |
3055855手 |
549436万 |
-1.34 |
-7.57% |
2022-03-31 |
17.90 |
19.80 |
15.70 |
17.71 |
3659852手 |
654969万 |
-0.18 |
-1.01% |
2022-02-28 |
17.28 |
19.49 |
15.78 |
17.89 |
2178397手 |
379265万 |
0.87 |
5.11% |
2022-01-28 |
21.36 |
22.80 |
16.65 |
17.02 |
3958920手 |
800066万 |
-4.33 |
-20.28% |
2021-12-31 |
20.52 |
25.68 |
18.32 |
21.35 |
9352504手 |
2003872万 |
1.34 |
6.70% |
2021-11-30 |
16.43 |
20.01 |
14.00 |
20.01 |
3631391手 |
590337万 |
3.86 |
23.90% |
2021-10-29 |
15.56 |
17.39 |
15.00 |
16.15 |
2227484手 |
366007万 |
0.55 |
3.53% |
2021-09-30 |
15.36 |
15.92 |
13.80 |
15.60 |
2240468手 |
337453万 |
0.19 |
1.23% |
2021-08-31 |
18.43 |
19.14 |
15.15 |
15.41 |
4264767手 |
733239万 |
-2.31 |
-13.04% |
2021-07-30 |
18.19 |
20.25 |
14.70 |
17.72 |
7023937手 |
1245175万 |
-0.46 |
-2.53% |
2021-06-30 |
23.17 |
25.23 |
17.69 |
18.18 |
8043683手 |
1710296万 |
-5.76 |
-24.06% |
2021-05-31 |
16.03 |
24.88 |
16.03 |
23.94 |
13170897手 |
2684239万 |
6.87 |
40.25% |
2021-04-30 |
9.42 |
17.07 |
8.72 |
17.07 |
3107314手 |
371482万 |
7.61 |
80.44% |
2021-03-31 |
10.83 |
11.19 |
9.27 |
9.46 |
2692809手 |
271386万 |
-1.36 |
-12.57% |
2021-02-26 |
11.32 |
12.25 |
10.30 |
10.82 |
2445094手 |
271810万 |
-0.59 |
-5.17% |
2021-01-29 |
18.35 |
18.55 |
11.02 |
11.41 |
3559322手 |
525432万 |
-6.92 |
-37.75% |
2020-12-31 |
17.60 |
20.52 |
16.41 |
18.33 |
5220884手 |
970188万 |
1.63 |
9.76% |
2020-11-30 |
18.00 |
19.50 |
16.55 |
16.70 |
2710185手 |
480678万 |
-1.59 |
-8.69% |
2020-10-30 |
20.02 |
25.33 |
18.00 |
18.29 |
5034495手 |
1041702万 |
-1.15 |
-5.92% |
2020-09-30 |
19.26 |
22.20 |
16.44 |
19.44 |
5117016手 |
968166万 |
0.15 |
0.78% |
2020-08-31 |
23.65 |
28.50 |
18.54 |
19.29 |
5589677手 |
1323528万 |
-4.49 |
-18.88% |
2020-07-31 |
28.60 |
31.30 |
19.70 |
23.78 |
10189880手 |
2583348万 |
-4.73 |
-16.59% |
2020-06-30 |
26.79 |
34.10 |
21.59 |
28.51 |
11183992手 |
3101652万 |
1.81 |
6.78% |
2020-05-29 |
19.05 |
31.60 |
18.56 |
26.70 |
11284804手 |
2935094万 |
7.61 |
39.86% |
2020-04-30 |
11.32 |
25.28 |
10.92 |
19.09 |
13723998手 |
2511288万 |
7.64 |
66.72% |
2020-03-31 |
8.57 |
15.44 |
8.23 |
11.45 |
10885534手 |
1305393万 |
2.91 |
34.08% |
2020-02-28 |
8.94 |
12.25 |
8.14 |
8.54 |
7218773手 |
682428万 |
0.41 |
5.04% |
2020-01-23 |
7.02 |
8.29 |
6.78 |
8.13 |
4034296手 |
300005万 |
0.89 |
12.29% |
2019-12-31 |
6.57 |
7.24 |
6.42 |
7.24 |
1260660手 |
85894万 |
0.67 |
10.20% |
2019-11-29 |
7.10 |
7.60 |
6.41 |
6.57 |
1128300手 |
79645万 |
-0.62 |
-8.62% |
2019-10-31 |
7.87 |
8.50 |
7.05 |
7.19 |
2452839手 |
190265万 |
-0.28 |
-3.75% |
2019-09-30 |
6.51 |
7.99 |
6.51 |
7.47 |
2319089手 |
171294万 |
0.92 |
14.05% |
2019-08-30 |
6.02 |
7.17 |
5.50 |
6.55 |
1609705手 |
103836万 |
0.52 |
8.62% |
2019-07-31 |
6.81 |
7.48 |
5.95 |
6.03 |
1032882手 |
68840万 |
-0.71 |
-10.53% |
2019-06-28 |
7.17 |
7.20 |
6.40 |
6.74 |
918871手 |
62070万 |
-0.45 |
-6.26% |
2019-05-31 |
7.88 |
7.89 |
6.73 |
7.19 |
1434699手 |
105791万 |
-1.00 |
-12.21% |
2019-04-30 |
7.96 |
11.84 |
7.95 |
8.19 |
4297537手 |
412904万 |
0.25 |
3.15% |
2019-03-29 |
7.56 |
9.58 |
7.28 |
7.94 |
3791619手 |
320703万 |
0.53 |
7.15% |
2019-02-28 |
5.59 |
7.77 |
5.57 |
7.41 |
1097331手 |
74661万 |
1.73 |
30.46% |
2019-01-31 |
6.48 |
6.75 |
5.65 |
5.68 |
629915手 |
40293万 |
-0.78 |
-12.07% |
2018-12-28 |
7.49 |
8.05 |
6.41 |
6.46 |
583030手 |
41968万 |
-0.93 |
-12.59% |
2018-11-30 |
6.95 |
8.56 |
6.95 |
7.39 |
1154289手 |
89701万 |
0.45 |
6.48% |
2018-10-31 |
7.80 |
8.49 |
6.09 |
6.94 |
712866手 |
51730万 |
-0.96 |
-12.15% |
2018-09-28 |
7.74 |
8.24 |
7.30 |
7.90 |
609976手 |
46663万 |
0.22 |
2.87% |
2018-08-31 |
10.56 |
10.58 |
7.65 |
7.68 |
763747手 |
68282万 |
-2.95 |
-27.75% |
2018-07-31 |
10.47 |
11.74 |
9.50 |
10.63 |
1126500手 |
116326万 |
-0.02 |
-0.19% |
2018-06-29 |
13.98 |
14.02 |
9.92 |
10.65 |
733183手 |
86749万 |
-3.26 |
-23.44% |
2018-05-31 |
15.07 |
17.49 |
13.80 |
13.91 |
1195203手 |
187795万 |
-1.18 |
-7.82% |
2018-04-27 |
16.50 |
16.91 |
13.31 |
15.09 |
824845手 |
128979万 |
-1.13 |
-6.97% |
2018-03-30 |
14.20 |
17.97 |
14.03 |
16.22 |
1478620手 |
237502万 |
1.99 |
13.98% |
2018-02-28 |
18.40 |
18.40 |
12.73 |
14.23 |
843593手 |
118817万 |
-4.17 |
-22.66% |
2018-01-31 |
18.84 |
19.70 |
17.81 |
18.40 |
434321手 |
81068万 |
-0.77 |
-4.02% |
2017-12-29 |
19.24 |
19.90 |
17.50 |
19.17 |
389249手 |
72608万 |
-0.19 |
-0.98% |
2017-11-30 |
21.20 |
21.33 |
17.91 |
19.36 |
514851手 |
102461万 |
-1.74 |
-8.25% |
2017-10-31 |
22.39 |
23.09 |
21.00 |
21.10 |
325662手 |
71966万 |
-1.28 |
-5.72% |
2017-09-29 |
20.70 |
24.10 |
20.23 |
22.38 |
1112397手 |
243834万 |
1.75 |
8.48% |
2017-08-31 |
20.30 |
21.69 |
19.68 |
20.63 |
874632手 |
179338万 |
0.85 |
4.30% |
2017-07-19 |
20.44 |
20.60 |
19.40 |
19.78 |
316769手 |
63927万 |
-0.67 |
-3.28% |
2017-06-30 |
21.81 |
22.30 |
19.22 |
20.45 |
630621手 |
130989万 |
-1.56 |
-7.09% |
2017-05-31 |
23.55 |
23.80 |
21.00 |
22.01 |
325027手 |
72848万 |
-1.69 |
-7.13% |
2017-04-28 |
23.75 |
26.37 |
21.71 |
23.70 |
662709手 |
162786万 |
0.02 |
0.08% |
2017-03-31 |
23.79 |
25.47 |
23.14 |
23.68 |
611866手 |
147984万 |
-0.23 |
-0.96% |
2017-02-28 |
22.00 |
24.31 |
21.43 |
23.91 |
630189手 |
144098万 |
1.67 |
7.51% |
2017-01-26 |
24.09 |
25.08 |
20.84 |
22.24 |
312983手 |
71778万 |
-2.03 |
-8.36% |
2016-12-30 |
25.45 |
26.10 |
21.76 |
24.27 |
556982手 |
134811万 |
-1.18 |
-4.64% |
2016-11-30 |
25.42 |
27.59 |
25.01 |
25.45 |
638775手 |
168487万 |
0.15 |
0.59% |
2016-10-28 |
25.33 |
26.98 |
25.13 |
25.30 |
484562手 |
125330万 |
-0.03 |
-0.12% |
2016-09-30 |
26.85 |
26.98 |
24.78 |
25.33 |
686798手 |
176068万 |
-1.48 |
-5.52% |
2016-08-31 |
27.59 |
28.64 |
25.97 |
26.81 |
566453手 |
154733万 |
-0.72 |
-2.62% |
2016-07-29 |
27.30 |
31.31 |
27.16 |
27.53 |
678242手 |
197500万 |
0.28 |
1.03% |
2016-06-30 |
25.33 |
28.00 |
25.00 |
27.25 |
628666手 |
166461万 |
1.95 |
7.71% |
2016-05-31 |
27.18 |
28.12 |
23.80 |
25.30 |
442956手 |
113055万 |
-1.65 |
-6.12% |
2016-04-29 |
27.35 |
29.89 |
25.24 |
26.95 |
716609手 |
198210万 |
-0.70 |
-2.53% |
2016-03-31 |
22.90 |
27.94 |
22.80 |
27.65 |
917478手 |
236262万 |
4.69 |
20.43% |
2016-02-29 |
23.00 |
28.10 |
21.81 |
22.96 |
1013614手 |
259876万 |
-0.27 |
-1.16% |
2016-01-29 |
34.80 |
34.80 |
20.88 |
23.23 |
1282388手 |
315527万 |
-11.54 |
-33.19% |
2015-12-31 |
40.88 |
42.49 |
33.91 |
34.77 |
1720309手 |
639787万 |
-5.16 |
-12.92% |
2015-11-30 |
29.00 |
40.57 |
27.10 |
39.93 |
2342542手 |
784413万 |
9.94 |
33.14% |
2015-10-30 |
27.27 |
32.98 |
26.56 |
29.99 |
1949858手 |
585791万 |
3.67 |
13.94% |
2015-09-30 |
22.30 |
27.31 |
19.03 |
26.32 |
2661928手 |
629297万 |
2.83 |
12.05% |
2015-08-31 |
31.71 |
43.00 |
22.97 |
23.49 |
2342960手 |
801715万 |
-7.91 |
-25.19% |
2015-07-31 |
118.81 |
118.81 |
30.17 |
31.40 |
2025079手 |
794287万 |
-100.61 |
-76.21% |
2015-06-17 |
104.00 |
143.80 |
102.01 |
132.01 |
255755手 |
311907万 |
30.50 |
30.05% |
2015-05-29 |
86.00 |
106.91 |
78.63 |
101.51 |
384248手 |
341471万 |
19.00 |
23.75% |
2015-04-30 |
58.00 |
88.50 |
56.27 |
80.00 |
332388手 |
237727万 |
22.22 |
38.46% |
2015-03-31 |
43.78 |
60.72 |
42.01 |
57.78 |
595876手 |
302498万 |
15.21 |
34.41% |
2015-02-27 |
39.60 |
45.10 |
37.93 |
44.20 |
194547手 |
79643万 |
3.75 |
9.53% |
2015-01-29 |
36.98 |
40.84 |
33.78 |
39.35 |
269071手 |
101722万 |
5.15 |
15.06% |
2014-12-31 |
42.47 |
46.95 |
33.40 |
34.20 |
327824手 |
133055万 |
-8.60 |
-20.09% |
2014-11-28 |
37.76 |
44.50 |
36.70 |
42.80 |
221750手 |
87896万 |
-0.70 |
-1.82% |
2014-10-30 |
37.90 |
39.85 |
37.01 |
38.35 |
247266手 |
94732万 |
-0.85 |
-2.18% |
2014-09-30 |
35.00 |
40.48 |
34.52 |
38.95 |
661020手 |
246795万 |
18.80 |
93.30% |
2014-08-22 |
18.32 |
20.15 |
18.32 |
20.15 |
614手 |
115万 |
3.00 |
17.49% |
2014-04-18 |
14.79 |
17.27 |
14.60 |
17.15 |
301024手 |
48887万 |
2.37 |
16.04% |
2014-03-31 |
15.70 |
16.45 |
14.31 |
14.78 |
486658手 |
75351万 |
-1.18 |
-7.39% |
2014-02-28 |
13.21 |
17.20 |
13.03 |
15.96 |
700007手 |
108575万 |
2.76 |
20.91% |
2014-01-30 |
14.58 |
14.64 |
13.09 |
13.20 |
176670手 |
24316万 |
-1.39 |
-9.53% |
2013-12-31 |
15.09 |
15.90 |
13.33 |
14.59 |
333964手 |
49513万 |
-1.10 |
-7.01% |
2013-11-29 |
13.93 |
15.86 |
13.33 |
15.69 |
340445手 |
49080万 |
1.71 |
12.23% |
2013-10-31 |
14.34 |
15.59 |
13.11 |
13.98 |
469676手 |
68191万 |
-0.37 |
-2.58% |
2013-09-30 |
11.10 |
14.75 |
11.00 |
14.35 |
612596手 |
80855万 |
3.25 |
29.28% |
2013-08-30 |
10.38 |
11.95 |
10.33 |
11.10 |
292509手 |
32927万 |
0.72 |
6.94% |
2013-07-31 |
9.83 |
10.82 |
9.48 |
10.38 |
217248手 |
22417万 |
0.50 |
5.06% |
2013-06-28 |
12.70 |
12.87 |
9.37 |
9.88 |
102218手 |
11673万 |
-2.87 |
-22.51% |
2013-05-31 |
15.39 |
17.76 |
12.50 |
12.75 |
241323手 |
35160万 |
-2.58 |
-16.83% |
2013-04-26 |
16.61 |
17.36 |
15.31 |
15.33 |
101790手 |
16526万 |
-1.53 |
-9.07% |
2013-03-29 |
17.95 |
19.26 |
16.60 |
16.86 |
209622手 |
37663万 |
-1.09 |
-6.07% |
2013-02-28 |
17.90 |
18.56 |
17.57 |
17.95 |
131868手 |
23802万 |
0.03 |
0.17% |
2013-01-31 |
16.76 |
19.58 |
16.40 |
17.92 |
311749手 |
56661万 |
1.27 |
7.63% |
2012-12-31 |
13.91 |
17.25 |
13.01 |
16.65 |
182596手 |
28818万 |
2.55 |
18.09% |
2012-11-30 |
16.95 |
17.46 |
13.96 |
14.10 |
98529手 |
15428万 |
-2.79 |
-16.52% |
2012-10-31 |
17.26 |
18.18 |
16.70 |
16.89 |
96244手 |
16855万 |
-0.36 |
-2.09% |
2012-09-28 |
18.31 |
19.50 |
16.40 |
17.25 |
163321手 |
30168万 |
-1.06 |
-5.79% |
2012-08-31 |
17.77 |
20.18 |
17.65 |
18.31 |
286182手 |
53577万 |
0.48 |
2.69% |
2012-07-31 |
16.97 |
21.20 |
16.74 |
17.83 |
479681手 |
91792万 |
0.98 |
5.82% |