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 |
11.64 |
11.80 |
10.97 |
11.48 |
602081手 |
69163万 |
-0.21 |
-1.80% |
2022-05-31 |
10.69 |
11.78 |
10.54 |
11.69 |
832959手 |
92218万 |
1.00 |
9.36% |
2022-04-29 |
11.28 |
12.90 |
10.09 |
10.69 |
1382048手 |
163275万 |
-0.63 |
-5.57% |
2022-03-31 |
12.57 |
12.78 |
10.26 |
11.32 |
663222手 |
76281万 |
-1.16 |
-9.29% |
2022-02-28 |
13.06 |
13.38 |
12.31 |
12.48 |
431491手 |
55949万 |
-0.38 |
-2.96% |
2022-01-28 |
16.32 |
16.85 |
12.66 |
12.86 |
1630620手 |
249825万 |
-3.45 |
-21.15% |
2021-12-31 |
14.03 |
17.20 |
13.95 |
16.31 |
2093880手 |
325842万 |
2.28 |
16.25% |
2021-11-30 |
13.45 |
15.10 |
13.37 |
14.03 |
1491556手 |
216354万 |
0.19 |
1.37% |
2021-10-29 |
14.45 |
15.21 |
13.19 |
13.84 |
968813手 |
138906万 |
-0.61 |
-4.22% |
2021-09-30 |
13.90 |
14.69 |
13.60 |
14.45 |
1131847手 |
160639万 |
0.62 |
4.48% |
2021-08-31 |
13.85 |
16.12 |
13.63 |
13.83 |
1039787手 |
152902万 |
-0.12 |
-0.86% |
2021-07-30 |
15.70 |
16.60 |
13.32 |
13.95 |
921490手 |
140713万 |
-1.88 |
-11.88% |
2021-06-30 |
18.75 |
19.33 |
15.61 |
15.83 |
901194手 |
153941万 |
-2.92 |
-15.57% |
2021-05-31 |
18.49 |
19.35 |
17.11 |
18.75 |
539671手 |
99006万 |
0.17 |
0.92% |
2021-04-30 |
20.25 |
20.67 |
18.00 |
18.58 |
761512手 |
147088万 |
-1.68 |
-8.29% |
2021-03-31 |
22.39 |
23.09 |
17.91 |
20.26 |
1078007手 |
216066万 |
-2.10 |
-9.39% |
2021-02-26 |
22.23 |
24.48 |
22.05 |
22.36 |
958954手 |
223252万 |
0.02 |
0.09% |
2021-01-29 |
23.80 |
26.30 |
22.06 |
22.34 |
1652431手 |
393872万 |
-0.56 |
-2.44% |
2020-12-31 |
22.54 |
26.26 |
22.08 |
22.90 |
1589044手 |
376680万 |
-0.10 |
-0.43% |
2020-11-30 |
20.97 |
24.28 |
20.01 |
23.00 |
2054793手 |
455339万 |
2.11 |
10.10% |
2020-10-30 |
23.76 |
25.50 |
20.50 |
20.89 |
829852手 |
188162万 |
-2.60 |
-11.07% |
2020-09-30 |
31.61 |
33.28 |
22.76 |
23.49 |
1260397手 |
333705万 |
-8.36 |
-26.25% |
2020-08-31 |
27.02 |
31.99 |
26.36 |
31.85 |
1400092手 |
407248万 |
5.15 |
19.29% |
2020-07-31 |
25.06 |
28.44 |
24.01 |
26.70 |
1955601手 |
508982万 |
1.48 |
5.87% |
2020-06-30 |
26.10 |
26.33 |
22.05 |
25.22 |
1243245手 |
300439万 |
-0.41 |
-1.60% |
2020-05-29 |
20.35 |
26.48 |
19.91 |
25.63 |
970902手 |
235363万 |
5.31 |
26.13% |
2020-04-30 |
22.03 |
22.79 |
20.30 |
20.32 |
1227246手 |
262526万 |
-1.76 |
-7.97% |
2020-03-31 |
16.20 |
22.20 |
16.20 |
22.08 |
2249401手 |
422065万 |
5.33 |
31.82% |
2020-02-28 |
14.32 |
17.25 |
13.00 |
16.75 |
2402134手 |
357455万 |
0.84 |
5.28% |
2020-01-23 |
16.43 |
18.50 |
15.50 |
15.91 |
1204677手 |
205246万 |
-0.49 |
-2.99% |
2019-12-31 |
15.55 |
16.66 |
14.77 |
16.40 |
887071手 |
142096万 |
1.05 |
6.84% |
2019-11-29 |
15.79 |
17.28 |
15.00 |
15.35 |
936405手 |
151103万 |
-0.54 |
-3.40% |
2019-10-31 |
14.56 |
17.48 |
13.80 |
15.89 |
1523218手 |
240516万 |
1.43 |
9.89% |
2019-09-30 |
13.17 |
14.82 |
13.13 |
14.46 |
927473手 |
131171万 |
1.29 |
9.79% |
2019-08-30 |
13.37 |
14.15 |
12.25 |
13.17 |
1081215手 |
144087万 |
-0.21 |
-1.57% |
2019-07-31 |
14.66 |
15.50 |
12.93 |
13.38 |
1022408手 |
144672万 |
-0.97 |
-6.76% |
2019-06-28 |
12.89 |
15.42 |
12.13 |
14.35 |
1249509手 |
173402万 |
1.43 |
11.07% |
2019-05-31 |
13.64 |
16.27 |
12.16 |
12.92 |
2343077手 |
327864万 |
-1.29 |
-9.08% |
2019-04-30 |
12.84 |
14.87 |
12.35 |
14.21 |
1781370手 |
239821万 |
1.38 |
10.76% |
2019-03-29 |
12.57 |
13.79 |
12.31 |
12.83 |
1388117手 |
179610万 |
0.28 |
2.23% |
2019-02-28 |
9.89 |
12.87 |
9.89 |
12.55 |
1020288手 |
118051万 |
2.67 |
27.02% |
2019-01-31 |
9.94 |
10.88 |
9.70 |
9.88 |
613655手 |
63391万 |
-0.06 |
-0.60% |
2018-12-28 |
10.61 |
10.85 |
9.86 |
9.94 |
511679手 |
53505万 |
-0.48 |
-4.61% |
2018-11-30 |
10.59 |
11.67 |
10.16 |
10.42 |
1025253手 |
112572万 |
-0.15 |
-1.42% |
2018-10-31 |
11.78 |
11.79 |
9.99 |
10.57 |
568234手 |
60470万 |
-1.35 |
-11.33% |
2018-09-28 |
11.72 |
12.88 |
11.30 |
11.92 |
876145手 |
105926万 |
0.19 |
1.62% |
2018-08-31 |
12.89 |
12.96 |
11.05 |
11.73 |
689197手 |
81792万 |
-1.18 |
-9.14% |
2018-07-31 |
13.51 |
13.86 |
11.88 |
12.91 |
1066092手 |
137548万 |
-0.47 |
-3.51% |
2018-06-29 |
16.15 |
16.53 |
13.01 |
13.38 |
1031327手 |
153431万 |
-2.83 |
-17.46% |
2018-05-31 |
14.31 |
17.82 |
14.13 |
16.21 |
2541592手 |
416551万 |
1.94 |
13.60% |
2018-04-27 |
15.68 |
15.95 |
14.18 |
14.27 |
649415手 |
97995万 |
-1.45 |
-9.22% |
2018-03-30 |
15.62 |
17.50 |
14.01 |
15.72 |
1655695手 |
271550万 |
0.10 |
0.64% |
2018-02-28 |
15.90 |
16.46 |
13.89 |
15.62 |
574167手 |
86539万 |
-0.29 |
-1.82% |
2018-01-31 |
16.98 |
18.00 |
15.90 |
15.91 |
984753手 |
168523万 |
-1.07 |
-6.30% |
2017-12-29 |
17.89 |
18.20 |
16.63 |
16.98 |
815678手 |
142112万 |
-1.04 |
-5.77% |
2017-11-30 |
20.24 |
20.34 |
16.71 |
18.02 |
1111750手 |
207584万 |
-2.22 |
-10.97% |
2017-10-31 |
20.42 |
23.25 |
19.50 |
20.24 |
1693565手 |
358328万 |
0.06 |
0.30% |
2017-09-29 |
22.21 |
22.80 |
19.79 |
20.18 |
2087581手 |
453174万 |
-1.98 |
-8.94% |
2017-08-31 |
22.03 |
23.64 |
21.01 |
22.16 |
4202032手 |
937294万 |
0.12 |
0.54% |
2017-07-31 |
21.40 |
24.79 |
19.22 |
22.04 |
5371183手 |
1191231万 |
0.68 |
3.18% |
2017-06-30 |
15.40 |
23.89 |
14.00 |
21.36 |
5297453手 |
1097670万 |
5.89 |
38.07% |
2017-05-31 |
19.10 |
19.40 |
14.86 |
15.47 |
1313020手 |
226496万 |
-3.56 |
-18.71% |
2017-04-28 |
22.88 |
23.30 |
18.25 |
19.03 |
1147168手 |
239984万 |
-3.84 |
-16.79% |
2017-03-31 |
25.40 |
26.60 |
22.67 |
22.87 |
2165500手 |
536327万 |
-2.51 |
-9.89% |
2017-02-28 |
23.78 |
27.99 |
23.03 |
25.38 |
2745547手 |
718731万 |
1.75 |
7.41% |
2017-01-26 |
28.31 |
28.66 |
21.88 |
23.63 |
2185226手 |
556890万 |
-4.68 |
-16.53% |
2016-12-30 |
26.45 |
33.47 |
25.56 |
28.31 |
7909129手 |
2373544万 |
2.11 |
8.05% |
2016-11-30 |
34.00 |
35.74 |
25.55 |
26.20 |
9018812手 |
2816114万 |
-3.34 |
-11.31% |
2016-10-27 |
16.20 |
29.54 |
15.85 |
29.54 |
8062724手 |
1786568万 |
13.26 |
81.45% |
2016-09-30 |
79.00 |
86.40 |
15.26 |
16.28 |
4236493手 |
1707968万 |
-64.02 |
-79.73% |
2016-08-31 |
50.56 |
87.50 |
48.18 |
80.30 |
3223279手 |
2179972万 |
28.83 |
56.01% |
2016-07-29 |
52.40 |
70.18 |
50.10 |
51.47 |
2148853手 |
1269001万 |
1.11 |
2.20% |
2016-06-30 |
32.58 |
50.36 |
32.30 |
50.36 |
476047手 |
186593万 |
17.82 |
54.76% |
2016-05-31 |
32.37 |
35.50 |
29.53 |
32.54 |
313476手 |
100949万 |
0.17 |
0.53% |
2016-04-29 |
31.04 |
33.58 |
29.86 |
32.37 |
250699手 |
79560万 |
1.12 |
3.58% |
2016-03-31 |
27.28 |
32.55 |
26.50 |
31.25 |
384758手 |
114560万 |
3.97 |
14.55% |
2016-02-29 |
29.00 |
31.40 |
26.18 |
27.28 |
207252手 |
61426万 |
-1.40 |
-4.88% |
2016-01-29 |
37.40 |
37.43 |
26.50 |
28.68 |
374923手 |
112337万 |
-8.51 |
-22.88% |
2015-12-31 |
37.99 |
41.29 |
34.29 |
37.19 |
909332手 |
345740万 |
-0.63 |
-1.67% |
2015-11-30 |
28.11 |
38.09 |
28.00 |
37.82 |
843287手 |
281121万 |
8.96 |
31.05% |
2015-10-30 |
24.06 |
29.40 |
23.85 |
28.86 |
533084手 |
145158万 |
4.83 |
20.10% |
2015-09-30 |
25.01 |
25.78 |
21.01 |
24.03 |
390962手 |
93541万 |
-1.67 |
-6.50% |
2015-08-31 |
30.46 |
39.60 |
24.90 |
25.70 |
861106手 |
278657万 |
-5.52 |
-17.68% |
2015-07-31 |
42.18 |
43.50 |
25.55 |
31.22 |
841294手 |
283375万 |
-12.04 |
-27.83% |
2015-06-30 |
50.55 |
59.88 |
38.26 |
43.26 |
654471手 |
328453万 |
-7.24 |
-14.34% |
2015-05-29 |
40.20 |
55.26 |
36.50 |
50.50 |
539196手 |
236173万 |
7.61 |
19.10% |
2015-04-30 |
33.11 |
42.50 |
33.03 |
39.84 |
462118手 |
175193万 |
6.68 |
20.14% |
2015-03-31 |
29.83 |
36.22 |
29.59 |
33.16 |
457204手 |
150787万 |
6.15 |
20.62% |
2015-02-27 |
29.00 |
29.95 |
27.55 |
29.83 |
147731手 |
42867万 |
-1.26 |
-4.07% |
2015-01-29 |
28.15 |
31.27 |
27.46 |
30.94 |
247332手 |
73112万 |
2.66 |
9.41% |
2014-12-31 |
33.82 |
34.94 |
27.70 |
28.28 |
209200手 |
66602万 |
-5.43 |
-16.11% |
2014-11-28 |
33.05 |
33.99 |
32.45 |
33.71 |
117800手 |
39035万 |
0.30 |
0.92% |
2014-10-30 |
31.60 |
33.17 |
29.88 |
32.50 |
111504手 |
35489万 |
0.14 |
0.45% |
2014-09-30 |
28.88 |
31.58 |
28.74 |
31.23 |
94695手 |
28705万 |
2.18 |
7.50% |
2014-08-22 |
28.38 |
29.51 |
27.70 |
29.05 |
233185手 |
66489万 |
0.64 |
2.25% |
2014-07-31 |
28.43 |
29.20 |
27.21 |
28.41 |
96227手 |
27180万 |
0.44 |
1.57% |
2014-06-30 |
26.03 |
28.50 |
25.29 |
27.97 |
85490手 |
22852万 |
0.64 |
2.47% |
2014-05-30 |
24.88 |
26.68 |
24.45 |
25.94 |
49913手 |
12688万 |
0.98 |
3.93% |
2014-04-30 |
24.20 |
25.99 |
24.05 |
24.96 |
141935手 |
35480万 |
0.78 |
3.23% |
2014-03-31 |
25.34 |
28.91 |
24.00 |
24.18 |
229922手 |
59813万 |
-1.17 |
-4.62% |
2014-02-28 |
27.30 |
30.30 |
24.61 |
25.35 |
365050手 |
103638万 |
-2.45 |
-8.81% |
2014-01-30 |
28.97 |
29.29 |
25.96 |
27.80 |
325340手 |
89557万 |
-1.30 |
-4.47% |
2013-12-31 |
30.30 |
35.90 |
25.64 |
29.10 |
1025465手 |
310827万 |
-4.56 |
-13.55% |
2013-11-29 |
25.85 |
34.66 |
24.30 |
33.66 |
753781手 |
217906万 |
7.41 |
28.23% |
2013-10-31 |
23.80 |
29.71 |
23.44 |
26.25 |
394558手 |
102062万 |
2.69 |
11.42% |
2013-09-30 |
21.75 |
24.73 |
21.34 |
23.56 |
204536手 |
46866万 |
1.73 |
7.92% |
2013-08-30 |
21.85 |
23.18 |
21.51 |
21.83 |
189997手 |
42396万 |
-0.05 |
-0.23% |
2013-07-31 |
19.48 |
22.55 |
19.05 |
21.88 |
185267手 |
38729万 |
2.40 |
12.32% |
2013-06-28 |
23.32 |
23.32 |
18.50 |
19.48 |
106960手 |
22329万 |
-3.77 |
-16.21% |
2013-05-31 |
20.28 |
23.65 |
20.18 |
23.25 |
191206手 |
42901万 |
2.66 |
12.92% |
2013-04-26 |
22.09 |
22.33 |
19.21 |
20.59 |
115518手 |
24108万 |
-1.51 |
-6.83% |
2013-03-29 |
24.30 |
24.44 |
21.88 |
22.10 |
169681手 |
39225万 |
-2.21 |
-9.09% |
2013-02-28 |
24.10 |
25.75 |
23.76 |
24.31 |
197934手 |
48806万 |
0.15 |
0.62% |