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 |
19.09 |
21.33 |
18.84 |
20.25 |
2477230手 |
499149万 |
1.26 |
6.63% |
2022-05-31 |
18.27 |
19.93 |
17.67 |
18.99 |
2640953手 |
492742万 |
0.69 |
3.77% |
2022-04-29 |
23.09 |
25.27 |
16.32 |
18.30 |
3473459手 |
720725万 |
-4.83 |
-20.88% |
2022-03-31 |
26.33 |
26.47 |
21.41 |
23.13 |
3124517手 |
743649万 |
-3.32 |
-12.55% |
2022-02-28 |
24.60 |
26.88 |
24.38 |
26.45 |
2347638手 |
607401万 |
2.26 |
9.34% |
2022-01-28 |
28.89 |
28.90 |
24.17 |
24.19 |
2563337手 |
691046万 |
-4.40 |
-15.39% |
2021-12-31 |
27.76 |
30.51 |
27.48 |
28.59 |
5223286手 |
1513457万 |
0.63 |
2.25% |
2021-11-30 |
28.49 |
28.99 |
26.01 |
27.96 |
4321915手 |
1176372万 |
-0.43 |
-1.51% |
2021-10-29 |
28.96 |
30.46 |
28.01 |
28.39 |
3109131手 |
911306万 |
-0.32 |
-1.11% |
2021-09-30 |
37.90 |
38.95 |
27.41 |
28.71 |
9862362手 |
3408169万 |
-8.79 |
-23.44% |
2021-08-31 |
29.73 |
38.28 |
29.06 |
37.50 |
10240183手 |
3467896万 |
7.67 |
25.71% |
2021-07-30 |
34.38 |
34.64 |
27.80 |
29.83 |
6111676手 |
1917916万 |
-4.75 |
-13.74% |
2021-06-30 |
33.56 |
38.48 |
33.02 |
34.58 |
5880796手 |
2085536万 |
0.60 |
1.77% |
2021-05-31 |
33.80 |
38.23 |
31.55 |
33.98 |
5443521手 |
1880471万 |
0.13 |
0.38% |
2021-04-30 |
28.56 |
35.60 |
26.26 |
33.85 |
6371517手 |
1960227万 |
5.27 |
18.44% |
2021-03-31 |
40.61 |
42.39 |
26.36 |
28.58 |
8135082手 |
2648594万 |
-11.80 |
-29.22% |
2021-02-26 |
39.50 |
51.68 |
38.80 |
40.38 |
4626094手 |
2066636万 |
0.63 |
1.58% |
2021-01-29 |
30.87 |
43.25 |
30.40 |
39.75 |
5273081手 |
2041964万 |
8.98 |
29.18% |
2020-12-31 |
33.18 |
34.30 |
28.70 |
30.77 |
4720746手 |
1470670万 |
-0.93 |
-2.93% |
2020-11-30 |
24.31 |
35.45 |
23.01 |
31.70 |
7157411手 |
2154693万 |
6.96 |
28.13% |
2020-10-30 |
23.54 |
29.00 |
23.45 |
24.74 |
3846344手 |
1017756万 |
1.45 |
6.23% |
2020-09-30 |
23.16 |
26.95 |
22.00 |
23.29 |
5027116手 |
1218718万 |
-0.18 |
-0.77% |
2020-08-31 |
22.50 |
24.99 |
21.22 |
23.47 |
6235935手 |
1443588万 |
-0.11 |
-0.47% |
2020-07-31 |
18.50 |
26.68 |
18.00 |
23.58 |
8512598手 |
1938812万 |
5.08 |
27.46% |
2020-06-30 |
15.85 |
18.52 |
15.78 |
18.50 |
4856593手 |
840023万 |
2.88 |
18.44% |
2020-05-29 |
16.72 |
17.83 |
15.57 |
15.62 |
2669641手 |
446081万 |
-1.04 |
-6.24% |
2020-04-30 |
15.10 |
17.28 |
14.25 |
16.66 |
3039326手 |
481725万 |
1.73 |
11.59% |
2020-03-31 |
15.93 |
18.34 |
13.21 |
14.93 |
4105431手 |
643170万 |
-0.69 |
-4.42% |
2020-02-28 |
14.57 |
18.59 |
14.51 |
15.62 |
5035528手 |
832657万 |
-0.57 |
-3.52% |
2020-01-23 |
15.44 |
17.72 |
15.25 |
16.19 |
3163697手 |
518486万 |
0.80 |
5.20% |
2019-12-31 |
13.02 |
15.90 |
12.70 |
15.39 |
3572037手 |
497749万 |
2.39 |
18.39% |
2019-11-29 |
12.27 |
13.70 |
12.02 |
13.00 |
3049900手 |
389165万 |
0.81 |
6.64% |
2019-10-31 |
12.68 |
12.73 |
11.64 |
12.19 |
1669741手 |
201620万 |
-0.50 |
-3.94% |
2019-09-30 |
12.90 |
14.34 |
12.36 |
12.69 |
2425157手 |
325370万 |
-0.16 |
-1.25% |
2019-08-30 |
13.87 |
14.45 |
12.35 |
12.85 |
1683558手 |
221064万 |
-1.16 |
-8.28% |
2019-07-31 |
15.10 |
15.15 |
13.68 |
14.01 |
1458050手 |
208469万 |
-0.82 |
-5.53% |
2019-06-28 |
15.45 |
16.92 |
14.80 |
14.83 |
1919406手 |
301217万 |
-0.62 |
-4.01% |
2019-05-31 |
15.04 |
16.42 |
14.21 |
15.45 |
2045599手 |
319145万 |
-0.22 |
-1.40% |
2019-04-30 |
16.30 |
19.78 |
15.31 |
15.67 |
3677586手 |
643663万 |
-0.45 |
-2.79% |
2019-03-29 |
14.23 |
16.51 |
14.00 |
16.12 |
3576828手 |
551382万 |
1.95 |
13.76% |
2019-02-28 |
12.11 |
14.68 |
12.11 |
14.17 |
1901354手 |
261499万 |
2.06 |
17.01% |
2019-01-31 |
12.31 |
13.10 |
12.01 |
12.11 |
682888手 |
85448万 |
-0.19 |
-1.54% |
2018-12-28 |
13.00 |
13.46 |
12.10 |
12.30 |
653943手 |
83660万 |
-0.36 |
-2.84% |
2018-11-30 |
12.97 |
13.88 |
12.55 |
12.66 |
1398274手 |
187460万 |
-0.21 |
-1.63% |
2018-10-31 |
13.56 |
14.21 |
12.08 |
12.87 |
1510017手 |
200458万 |
-0.88 |
-6.40% |
2018-09-28 |
13.50 |
13.86 |
12.70 |
13.75 |
1074979手 |
143311万 |
0.32 |
2.38% |
2018-08-31 |
13.81 |
14.23 |
12.77 |
13.43 |
1950923手 |
267379万 |
-0.37 |
-2.68% |
2018-07-31 |
12.88 |
14.14 |
11.52 |
13.80 |
2417634手 |
319343万 |
0.87 |
6.73% |
2018-06-29 |
14.17 |
14.80 |
11.78 |
12.93 |
1991680手 |
265881万 |
-1.22 |
-8.62% |
2018-05-31 |
16.08 |
16.70 |
14.02 |
14.15 |
1963073手 |
303112万 |
-4.27 |
-23.18% |
2018-03-16 |
18.00 |
19.17 |
17.71 |
18.42 |
3012510手 |
557786万 |
0.22 |
1.21% |
2018-02-28 |
17.88 |
19.48 |
16.14 |
18.20 |
4792106手 |
865443万 |
0.26 |
1.45% |
2018-01-31 |
16.12 |
18.18 |
15.92 |
17.94 |
4723762手 |
812915万 |
1.92 |
11.98% |
2017-12-29 |
16.33 |
17.51 |
15.00 |
16.02 |
2776429手 |
444926万 |
-0.12 |
-0.74% |
2017-11-30 |
17.56 |
17.80 |
15.01 |
16.14 |
2543670手 |
414097万 |
-1.56 |
-8.81% |
2017-10-31 |
18.80 |
19.19 |
17.30 |
17.70 |
2419591手 |
446312万 |
-0.89 |
-4.79% |
2017-09-29 |
18.56 |
19.65 |
17.81 |
18.59 |
4951669手 |
929061万 |
-0.01 |
-0.05% |
2017-08-31 |
19.44 |
19.67 |
16.80 |
18.60 |
6520207手 |
1186571万 |
-1.53 |
-7.60% |
2017-07-31 |
16.60 |
20.39 |
15.94 |
20.13 |
10974783手 |
2019008万 |
3.75 |
22.89% |
2017-06-30 |
14.67 |
16.47 |
14.30 |
16.38 |
3042311手 |
467455万 |
1.67 |
11.35% |
2017-05-31 |
17.20 |
17.67 |
13.77 |
14.71 |
2583407手 |
410154万 |
-2.65 |
-15.27% |
2017-04-28 |
16.81 |
18.07 |
16.01 |
17.36 |
3239064手 |
555593万 |
0.48 |
2.84% |
2017-03-31 |
14.96 |
17.95 |
14.96 |
16.88 |
5577966手 |
901561万 |
2.08 |
14.05% |
2017-02-28 |
13.68 |
15.17 |
13.51 |
14.80 |
2653094手 |
378911万 |
1.15 |
8.43% |
2017-01-26 |
12.70 |
13.91 |
11.57 |
13.65 |
1969303手 |
256066万 |
0.99 |
7.82% |
2016-12-30 |
13.43 |
14.25 |
12.38 |
12.66 |
2086971手 |
277861万 |
-0.78 |
-5.80% |
2016-11-30 |
14.69 |
14.75 |
13.31 |
13.44 |
2275440手 |
318078万 |
-0.90 |
-6.28% |
2016-10-28 |
14.34 |
14.98 |
14.01 |
14.34 |
2068811手 |
298466万 |
0.08 |
0.56% |
2016-09-30 |
14.75 |
15.84 |
14.08 |
14.26 |
3326268手 |
500835万 |
-0.54 |
-3.65% |
2016-08-31 |
14.15 |
15.80 |
13.78 |
14.80 |
4131113手 |
618241万 |
0.62 |
4.37% |
2016-07-29 |
14.00 |
16.25 |
13.67 |
14.18 |
7888389手 |
1185367万 |
0.23 |
1.65% |
2016-06-30 |
12.67 |
14.86 |
12.55 |
13.95 |
9137419手 |
1258646万 |
1.29 |
10.19% |
2016-05-31 |
13.85 |
15.27 |
11.59 |
12.66 |
8676535手 |
1141800万 |
-1.28 |
-9.18% |
2016-04-29 |
57.00 |
65.60 |
13.31 |
13.94 |
4812349手 |
1967988万 |
-44.08 |
-75.97% |
2016-03-31 |
36.50 |
60.90 |
36.00 |
58.02 |
3916083手 |
1901094万 |
20.80 |
55.88% |
2016-02-29 |
39.80 |
50.16 |
37.21 |
37.22 |
1698614手 |
716880万 |
-1.60 |
-4.12% |
2016-01-29 |
38.70 |
39.98 |
30.01 |
38.82 |
1705534手 |
611868万 |
-0.14 |
-0.36% |
2015-12-31 |
39.45 |
44.52 |
33.33 |
38.96 |
1901946手 |
743346万 |
-0.48 |
-1.22% |
2015-11-30 |
27.00 |
39.57 |
26.68 |
39.44 |
1757408手 |
574147万 |
11.75 |
42.43% |
2015-10-30 |
23.30 |
28.88 |
23.30 |
27.69 |
996762手 |
268348万 |
4.25 |
18.13% |
2015-09-30 |
27.09 |
27.09 |
20.75 |
23.44 |
596482手 |
142586万 |
-3.87 |
-14.17% |
2015-08-31 |
34.79 |
41.88 |
25.20 |
27.31 |
900280手 |
302564万 |
-7.51 |
-21.57% |
2015-07-31 |
45.30 |
48.98 |
26.24 |
34.82 |
1562881手 |
579842万 |
-10.68 |
-23.47% |
2015-06-30 |
40.45 |
64.00 |
37.61 |
45.50 |
691120手 |
361896万 |
11.97 |
35.70% |
2015-04-03 |
29.28 |
33.55 |
29.10 |
33.53 |
261704手 |
82832万 |
4.20 |
14.32% |
2015-03-31 |
28.60 |
30.96 |
26.90 |
29.33 |
983506手 |
285206万 |
0.73 |
2.57% |
2015-02-27 |
23.90 |
28.51 |
23.61 |
28.41 |
598236手 |
151981万 |
3.81 |
16.23% |
2015-01-29 |
21.05 |
24.19 |
21.01 |
23.48 |
371699手 |
83427万 |
2.43 |
11.54% |
2014-12-31 |
22.58 |
23.06 |
19.78 |
21.05 |
490518手 |
105604万 |
-1.55 |
-6.86% |
2014-11-28 |
24.71 |
25.90 |
22.10 |
22.60 |
461481手 |
111048万 |
1.11 |
4.55% |
2014-10-30 |
24.02 |
25.20 |
23.25 |
24.40 |
402256手 |
97906万 |
0.05 |
0.21% |
2014-09-30 |
20.88 |
23.58 |
20.88 |
23.40 |
288977手 |
63106万 |
1.01 |
4.51% |
2014-08-22 |
21.33 |
24.20 |
21.25 |
22.39 |
672537手 |
152255万 |
0.89 |
4.14% |
2014-07-31 |
18.03 |
23.10 |
17.90 |
21.50 |
596339手 |
122465万 |
3.00 |
16.22% |
2014-06-30 |
16.40 |
18.65 |
16.35 |
18.50 |
265245手 |
46821万 |
1.24 |
7.57% |
2014-05-30 |
16.00 |
17.59 |
16.00 |
16.38 |
194399手 |
32866万 |
0.00 |
0.00% |
2014-04-30 |
16.21 |
17.35 |
15.85 |
16.38 |
240337手 |
40112万 |
0.02 |
0.12% |
2014-03-31 |
17.22 |
17.73 |
15.75 |
16.36 |
302883手 |
50930万 |
-0.86 |
-4.99% |
2014-02-28 |
17.69 |
18.97 |
16.75 |
17.22 |
326019手 |
58551万 |
-0.52 |
-2.93% |
2014-01-30 |
17.46 |
17.81 |
15.74 |
17.74 |
302299手 |
51134万 |
0.31 |
1.78% |
2013-12-31 |
19.80 |
19.96 |
17.05 |
17.43 |
370759手 |
69824万 |
-2.89 |
-14.22% |
2013-11-29 |
21.39 |
22.17 |
19.56 |
20.32 |
497068手 |
102107万 |
-1.07 |
-5.00% |
2013-10-23 |
19.10 |
22.70 |
18.80 |
21.39 |
473105手 |
100008万 |
2.34 |
12.28% |
2013-09-30 |
20.45 |
22.50 |
18.70 |
19.05 |
648346手 |
134588万 |
-1.49 |
-7.25% |
2013-08-30 |
16.87 |
22.10 |
16.61 |
20.54 |
1004628手 |
189164万 |
3.68 |
21.83% |
2013-07-31 |
15.29 |
17.36 |
15.06 |
16.86 |
641217手 |
103925万 |
1.64 |
10.78% |
2013-06-28 |
20.80 |
22.24 |
14.91 |
15.22 |
470285手 |
90089万 |
-5.58 |
-26.83% |
2013-05-31 |
17.82 |
21.12 |
17.47 |
20.80 |
641402手 |
127632万 |
3.02 |
16.98% |
2013-04-26 |
22.00 |
23.19 |
17.72 |
17.78 |
398358手 |
82422万 |
-3.92 |
-18.07% |
2013-03-29 |
26.20 |
26.27 |
20.40 |
21.70 |
791860手 |
185531万 |
-4.58 |
-17.43% |
2013-02-28 |
23.40 |
27.31 |
22.46 |
26.28 |
979393手 |
250910万 |
2.85 |
12.16% |
2013-01-31 |
23.32 |
24.77 |
22.00 |
23.43 |
1161092手 |
272845万 |
0.41 |
1.78% |
2012-12-31 |
17.79 |
23.73 |
16.95 |
23.02 |
1171087手 |
243012万 |
5.14 |
28.75% |
2012-11-30 |
24.25 |
25.20 |
17.52 |
17.88 |
309956手 |
68266万 |
-6.43 |
-26.45% |
2012-10-31 |
24.26 |
27.11 |
23.01 |
24.31 |
463773手 |
116926万 |
0.19 |
0.79% |
2012-09-28 |
24.82 |
27.49 |
22.96 |
24.12 |
518655手 |
132883万 |
-0.80 |
-3.21% |
2012-08-31 |
27.50 |
31.50 |
24.30 |
24.92 |
710303手 |
200894万 |
-2.88 |
-10.36% |