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 |
12.00 |
12.01 |
10.55 |
10.85 |
835196手 |
95079万 |
-1.15 |
-9.58% |
2022-05-31 |
9.10 |
12.00 |
9.03 |
12.00 |
1159717手 |
127794万 |
2.87 |
31.43% |
2022-04-29 |
11.18 |
11.39 |
8.35 |
9.13 |
628596手 |
64674万 |
-2.05 |
-18.34% |
2022-03-31 |
13.07 |
14.50 |
10.31 |
11.18 |
1245300手 |
154281万 |
-1.88 |
-14.39% |
2022-02-28 |
11.80 |
13.70 |
11.50 |
13.06 |
693068手 |
88480万 |
1.46 |
12.59% |
2022-01-28 |
13.34 |
14.15 |
11.21 |
11.60 |
727555手 |
95362万 |
-1.53 |
-11.65% |
2021-12-31 |
13.86 |
15.60 |
12.80 |
13.13 |
1859162手 |
265036万 |
-0.63 |
-4.58% |
2021-11-30 |
13.15 |
13.94 |
12.71 |
13.76 |
829694手 |
110999万 |
0.51 |
3.85% |
2021-10-29 |
14.62 |
15.30 |
13.06 |
13.25 |
772349手 |
110326万 |
-1.17 |
-8.11% |
2021-09-30 |
15.04 |
15.99 |
13.45 |
14.42 |
1433137手 |
212339万 |
-0.95 |
-6.18% |
2021-08-31 |
15.76 |
17.35 |
14.43 |
15.37 |
2164291手 |
340342万 |
-0.38 |
-2.41% |
2021-07-30 |
18.55 |
22.29 |
14.60 |
15.75 |
3660427手 |
672350万 |
-2.81 |
-15.14% |
2021-06-30 |
26.64 |
26.65 |
18.38 |
18.56 |
6214393手 |
1408359万 |
-5.66 |
-23.37% |
2021-05-31 |
10.33 |
24.22 |
10.33 |
24.22 |
1861200手 |
300181万 |
13.89 |
134.46% |
2021-04-30 |
13.17 |
13.44 |
10.24 |
10.33 |
1747431手 |
210241万 |
-3.33 |
-24.38% |
2021-03-31 |
10.23 |
16.08 |
10.12 |
13.66 |
4205122手 |
552026万 |
3.43 |
33.53% |
2021-02-26 |
9.76 |
10.66 |
9.03 |
10.23 |
321264手 |
31773万 |
0.33 |
3.33% |
2021-01-29 |
11.45 |
11.78 |
9.44 |
9.90 |
634786手 |
66974万 |
-1.62 |
-14.06% |
2020-12-31 |
11.33 |
12.77 |
10.23 |
11.52 |
775814手 |
89220万 |
0.20 |
1.77% |
2020-11-30 |
11.55 |
13.27 |
11.22 |
11.32 |
738028手 |
90361万 |
-0.29 |
-2.50% |
2020-10-30 |
11.08 |
11.96 |
11.00 |
11.61 |
360364手 |
41365万 |
0.58 |
5.26% |
2020-09-30 |
12.16 |
12.55 |
10.75 |
11.03 |
607109手 |
69683万 |
-1.25 |
-10.18% |
2020-08-31 |
11.65 |
15.26 |
11.65 |
12.28 |
1844011手 |
249170万 |
0.63 |
5.41% |
2020-07-31 |
9.93 |
12.80 |
9.73 |
11.65 |
1674783手 |
191180万 |
1.76 |
17.80% |
2020-06-30 |
10.17 |
11.38 |
9.74 |
9.89 |
563498手 |
58334万 |
-0.20 |
-1.98% |
2020-05-29 |
11.02 |
11.78 |
9.93 |
10.09 |
470753手 |
51019万 |
-1.08 |
-9.67% |
2020-04-30 |
14.20 |
15.15 |
10.47 |
11.17 |
639219手 |
81479万 |
-3.10 |
-21.72% |
2020-03-31 |
14.21 |
16.69 |
12.88 |
14.27 |
635934手 |
95316万 |
0.06 |
0.42% |
2020-02-28 |
14.31 |
16.98 |
12.88 |
14.21 |
558942手 |
86910万 |
-1.69 |
-10.63% |
2020-01-23 |
16.19 |
19.57 |
15.41 |
15.90 |
641953手 |
111673万 |
-0.22 |
-1.36% |
2019-12-31 |
17.41 |
17.97 |
14.79 |
16.12 |
554694手 |
91168万 |
-1.28 |
-7.36% |
2019-11-29 |
17.11 |
19.28 |
16.80 |
17.40 |
850271手 |
153810万 |
0.30 |
1.75% |
2019-10-31 |
16.68 |
17.81 |
16.30 |
17.10 |
578326手 |
98849万 |
0.77 |
4.71% |
2019-09-30 |
14.60 |
17.83 |
14.60 |
16.33 |
822663手 |
137324万 |
1.74 |
11.93% |
2019-08-30 |
14.42 |
15.45 |
12.35 |
14.59 |
873624手 |
123928万 |
0.08 |
0.55% |
2019-07-31 |
18.45 |
18.81 |
14.46 |
14.51 |
990515手 |
162089万 |
-3.51 |
-19.48% |
2019-06-28 |
27.15 |
27.36 |
15.62 |
18.02 |
1264748手 |
231318万 |
-9.09 |
-33.53% |
2019-05-31 |
27.50 |
28.88 |
24.99 |
27.11 |
581208手 |
155961万 |
-0.66 |
-2.38% |
2019-04-30 |
24.47 |
28.12 |
23.60 |
27.77 |
792405手 |
200817万 |
3.38 |
13.86% |
2019-03-29 |
21.66 |
25.55 |
21.28 |
24.39 |
810692手 |
191652万 |
2.80 |
12.97% |
2019-02-28 |
18.80 |
22.11 |
16.86 |
21.59 |
694817手 |
136750万 |
2.86 |
15.27% |
2019-01-31 |
17.25 |
19.27 |
16.80 |
18.73 |
489771手 |
88438万 |
1.48 |
8.58% |
2018-12-28 |
17.99 |
18.12 |
16.30 |
17.25 |
365214手 |
63405万 |
-0.09 |
-0.52% |
2018-11-30 |
13.02 |
18.69 |
13.02 |
17.34 |
632627手 |
105094万 |
4.32 |
33.18% |
2018-10-31 |
11.72 |
13.29 |
10.99 |
13.02 |
293940手 |
36029万 |
1.16 |
9.78% |
2018-09-28 |
11.64 |
12.14 |
11.42 |
11.86 |
143402手 |
16931万 |
0.18 |
1.54% |
2018-08-31 |
12.04 |
12.60 |
11.06 |
11.68 |
307765手 |
36009万 |
-0.38 |
-3.15% |
2018-07-31 |
22.26 |
26.96 |
11.76 |
12.06 |
511942手 |
88191万 |
-10.35 |
-46.19% |
2018-06-29 |
24.75 |
26.33 |
19.03 |
22.41 |
250031手 |
58263万 |
-2.36 |
-9.53% |
2018-05-31 |
27.57 |
29.20 |
23.50 |
24.77 |
391061手 |
104924万 |
-2.98 |
-10.74% |
2018-04-27 |
22.88 |
29.46 |
22.10 |
27.75 |
473980手 |
121864万 |
4.85 |
21.18% |
2018-03-30 |
20.10 |
23.28 |
19.92 |
22.90 |
334546手 |
73799万 |
2.68 |
13.25% |
2018-02-28 |
20.30 |
20.66 |
18.36 |
20.22 |
113327手 |
22253万 |
-0.33 |
-1.61% |
2018-01-31 |
21.12 |
22.96 |
20.30 |
20.55 |
260358手 |
55446万 |
-0.59 |
-2.79% |
2017-12-29 |
20.90 |
21.98 |
19.76 |
21.14 |
229130手 |
47787万 |
0.20 |
0.95% |
2017-11-30 |
23.68 |
23.68 |
20.11 |
20.94 |
486730手 |
106614万 |
-2.31 |
-9.94% |
2017-10-31 |
22.12 |
28.99 |
22.10 |
23.25 |
1077242手 |
275857万 |
1.26 |
5.73% |
2017-09-29 |
21.78 |
23.90 |
21.41 |
21.99 |
390976手 |
87332万 |
0.25 |
1.15% |
2017-08-31 |
20.90 |
22.95 |
19.38 |
21.74 |
494702手 |
104708万 |
0.85 |
4.07% |
2017-07-31 |
23.67 |
24.70 |
18.60 |
20.89 |
654729手 |
144699万 |
-2.73 |
-11.56% |
2017-06-30 |
19.35 |
25.21 |
18.60 |
23.62 |
948162手 |
215690万 |
4.17 |
21.44% |
2017-05-31 |
24.00 |
25.49 |
18.61 |
19.45 |
541572手 |
118860万 |
-4.41 |
-18.48% |
2017-04-28 |
33.97 |
37.70 |
22.25 |
23.86 |
831108手 |
253284万 |
-9.50 |
-28.48% |
2017-03-31 |
35.29 |
37.26 |
32.00 |
33.36 |
676051手 |
235232万 |
-1.89 |
-5.36% |
2017-02-28 |
35.20 |
39.35 |
34.86 |
35.25 |
742357手 |
273255万 |
-0.19 |
-0.54% |
2017-01-26 |
39.01 |
43.59 |
32.80 |
35.44 |
1324532手 |
516529万 |
-4.40 |
-11.04% |
2016-12-30 |
50.00 |
50.00 |
35.60 |
39.84 |
2354289手 |
966996万 |
-10.46 |
-20.80% |
2016-11-30 |
40.33 |
62.88 |
38.01 |
50.30 |
1791836手 |
910046万 |
7.45 |
17.39% |
2016-10-28 |
26.80 |
42.98 |
26.37 |
42.85 |
1534378手 |
512119万 |
16.08 |
60.07% |
2016-09-30 |
26.22 |
26.90 |
23.89 |
26.77 |
422085手 |
107080万 |
0.57 |
2.18% |
2016-08-31 |
22.00 |
27.45 |
21.42 |
26.20 |
618493手 |
153362万 |
4.01 |
18.07% |
2016-07-29 |
22.43 |
25.94 |
21.70 |
22.19 |
592883手 |
139019万 |
-0.18 |
-0.81% |
2016-06-30 |
24.10 |
24.68 |
19.51 |
22.37 |
756118手 |
167719万 |
-1.40 |
-5.89% |
2016-05-31 |
22.86 |
23.89 |
18.36 |
23.77 |
648122手 |
138422万 |
0.96 |
4.21% |
2016-04-29 |
21.31 |
24.30 |
20.61 |
22.81 |
666816手 |
151448万 |
1.42 |
6.64% |
2016-03-31 |
19.90 |
23.65 |
18.22 |
21.39 |
1108256手 |
237372万 |
1.40 |
7.00% |
2016-02-29 |
19.73 |
22.80 |
18.16 |
19.99 |
789828手 |
163518万 |
-0.78 |
-3.75% |
2016-01-29 |
27.80 |
28.00 |
17.00 |
20.77 |
964457手 |
207962万 |
-7.12 |
-25.53% |
2015-12-31 |
21.59 |
29.79 |
20.60 |
27.89 |
1191643手 |
304902万 |
6.73 |
31.80% |
2015-11-30 |
20.00 |
25.25 |
19.65 |
21.16 |
1109071手 |
250501万 |
0.02 |
0.10% |
2015-10-30 |
15.02 |
24.83 |
15.00 |
21.14 |
817639手 |
170271万 |
6.20 |
41.50% |
2015-09-30 |
15.45 |
16.70 |
12.80 |
14.94 |
593430手 |
88204万 |
-0.81 |
-5.14% |
2015-08-31 |
18.74 |
27.00 |
14.70 |
15.75 |
687005手 |
142821万 |
-2.91 |
-15.60% |
2015-07-31 |
26.35 |
28.30 |
14.55 |
18.66 |
749642手 |
157754万 |
-8.74 |
-31.90% |
2015-06-30 |
37.48 |
41.80 |
23.37 |
27.40 |
540448手 |
198173万 |
-10.08 |
-26.89% |
2015-05-29 |
27.15 |
40.18 |
26.45 |
37.48 |
602977手 |
195599万 |
13.90 |
53.54% |
2015-04-30 |
23.46 |
28.56 |
22.20 |
25.96 |
606134手 |
153295万 |
2.61 |
11.18% |
2015-03-31 |
19.80 |
24.90 |
19.65 |
23.35 |
734919手 |
164656万 |
3.99 |
20.15% |
2015-02-27 |
22.08 |
22.43 |
16.70 |
19.80 |
244710手 |
47950万 |
-2.28 |
-10.41% |
2015-01-29 |
18.70 |
24.00 |
18.70 |
21.90 |
276595手 |
58545万 |
3.30 |
17.74% |
2014-12-31 |
23.39 |
23.40 |
18.00 |
18.60 |
213608手 |
44976万 |
-5.01 |
-21.22% |
2014-11-28 |
22.22 |
24.59 |
21.26 |
23.61 |
200298手 |
45579万 |
-0.09 |
-0.40% |
2014-10-30 |
23.54 |
23.80 |
21.81 |
22.40 |
178857手 |
40639万 |
0.06 |
0.26% |
2014-09-30 |
17.09 |
25.93 |
17.09 |
23.54 |
171285手 |
42215万 |
7.82 |
49.75% |
2014-05-14 |
14.28 |
15.95 |
14.08 |
15.72 |
89284手 |
13503万 |
1.44 |
10.08% |
2014-04-30 |
14.77 |
16.80 |
14.00 |
14.28 |
196591手 |
30139万 |
-0.30 |
-2.06% |
2014-03-31 |
16.54 |
17.55 |
14.43 |
14.58 |
227299手 |
37278万 |
-2.00 |
-12.06% |
2014-02-28 |
17.38 |
19.65 |
16.02 |
16.58 |
412840手 |
75880万 |
-0.92 |
-5.26% |
2014-01-30 |
17.66 |
18.14 |
16.78 |
17.50 |
270117手 |
47142万 |
-0.27 |
-1.52% |
2013-12-31 |
18.70 |
20.18 |
17.10 |
17.77 |
711680手 |
132942万 |
-2.03 |
-10.25% |
2013-11-29 |
17.34 |
21.29 |
16.41 |
19.80 |
1311205手 |
251301万 |
2.40 |
13.79% |
2013-10-31 |
15.55 |
19.31 |
15.37 |
17.40 |
1231842手 |
217428万 |
1.85 |
11.90% |
2013-09-30 |
13.70 |
18.20 |
13.31 |
15.55 |
1151369手 |
189882万 |
1.85 |
13.50% |
2013-08-30 |
13.83 |
17.96 |
13.61 |
13.70 |
986595手 |
153589万 |
-0.14 |
-1.01% |
2013-07-31 |
11.58 |
15.51 |
11.49 |
13.84 |
897391手 |
124040万 |
2.30 |
19.93% |
2013-06-28 |
15.60 |
15.67 |
10.82 |
11.54 |
248595手 |
33253万 |
-4.10 |
-26.21% |
2013-05-31 |
13.52 |
16.58 |
13.52 |
15.64 |
665376手 |
102142万 |
2.18 |
16.20% |
2013-04-26 |
16.26 |
16.50 |
13.42 |
13.46 |
413185手 |
62820万 |
-3.13 |
-18.87% |
2013-03-29 |
18.75 |
21.09 |
16.50 |
16.59 |
955743手 |
180970万 |
-2.40 |
-12.64% |
2013-02-28 |
17.28 |
19.45 |
16.56 |
18.99 |
862218手 |
154108万 |
1.56 |
8.95% |
2013-01-31 |
17.79 |
18.46 |
16.23 |
17.43 |
1164887手 |
204680万 |
0.10 |
0.58% |
2012-12-31 |
15.00 |
19.28 |
14.81 |
17.33 |
2509928手 |
425727万 |
2.29 |
15.23% |
2012-11-30 |
11.45 |
18.46 |
10.92 |
15.04 |
2561949手 |
390256万 |
3.53 |
30.67% |
2012-10-31 |
10.11 |
12.37 |
9.93 |
11.51 |
678520手 |
75779万 |
1.40 |
13.85% |
2012-09-28 |
10.13 |
11.35 |
9.65 |
10.11 |
330587手 |
35473万 |
-0.14 |
-1.37% |
2012-08-31 |
9.44 |
11.50 |
9.34 |
10.25 |
443945手 |
46375万 |
0.78 |
8.24% |
2012-07-31 |
12.07 |
12.66 |
9.44 |
9.47 |
559462手 |
61732万 |
-2.57 |
-21.35% |
2012-06-29 |
13.81 |
13.99 |
11.22 |
12.04 |
1163321手 |
141779万 |
0.82 |
6.83% |