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 |
11.43 |
12.54 |
11.23 |
11.97 |
371754手 |
43902万 |
0.47 |
4.09% |
2022-05-31 |
10.53 |
11.66 |
10.33 |
11.50 |
387533手 |
42798万 |
0.92 |
8.70% |
2022-04-29 |
13.16 |
13.31 |
9.92 |
10.58 |
526663手 |
61026万 |
-2.65 |
-20.03% |
2022-03-31 |
13.19 |
15.65 |
12.99 |
13.23 |
1646089手 |
237835万 |
0.05 |
0.38% |
2022-02-28 |
12.72 |
16.67 |
12.28 |
13.18 |
1121276手 |
157885万 |
0.60 |
4.77% |
2022-01-28 |
12.87 |
13.74 |
11.98 |
12.58 |
372562手 |
48607万 |
-0.29 |
-2.25% |
2021-12-31 |
12.77 |
13.24 |
12.11 |
12.87 |
308228手 |
39064万 |
0.21 |
1.66% |
2021-11-30 |
11.45 |
12.91 |
11.30 |
12.66 |
177326手 |
21846万 |
1.21 |
10.57% |
2021-10-29 |
12.28 |
13.11 |
11.00 |
11.45 |
163927手 |
20117万 |
-0.80 |
-6.53% |
2021-09-30 |
12.40 |
13.36 |
11.80 |
12.25 |
273510手 |
34788万 |
-0.15 |
-1.21% |
2021-08-31 |
11.42 |
12.80 |
11.40 |
12.40 |
217714手 |
26559万 |
0.98 |
8.58% |
2021-07-30 |
12.59 |
12.93 |
11.02 |
11.42 |
215355手 |
26236万 |
-1.17 |
-9.29% |
2021-06-30 |
11.69 |
14.75 |
11.59 |
12.59 |
527641手 |
68967万 |
0.83 |
7.06% |
2021-05-31 |
10.87 |
13.30 |
10.70 |
11.76 |
302264手 |
36262万 |
0.65 |
5.85% |
2021-04-30 |
11.87 |
12.37 |
11.02 |
11.11 |
215358手 |
25434万 |
-0.76 |
-6.40% |
2021-03-31 |
11.76 |
12.08 |
11.26 |
11.87 |
236013手 |
27716万 |
0.12 |
1.02% |
2021-02-26 |
10.82 |
12.67 |
10.36 |
11.75 |
210045手 |
23455万 |
0.93 |
8.60% |
2021-01-29 |
12.08 |
12.30 |
10.36 |
10.82 |
238537手 |
26609万 |
-1.26 |
-10.43% |
2020-12-31 |
14.15 |
14.40 |
11.82 |
12.08 |
217594手 |
28318万 |
-1.96 |
-13.96% |
2020-11-30 |
14.35 |
14.85 |
13.95 |
14.04 |
214752手 |
30929万 |
-0.26 |
-1.82% |
2020-10-30 |
14.59 |
15.46 |
14.30 |
14.30 |
262364手 |
39105万 |
-0.11 |
-0.76% |
2020-09-30 |
15.09 |
15.89 |
13.99 |
14.41 |
556635手 |
84366万 |
-0.59 |
-3.93% |
2020-08-31 |
15.09 |
15.46 |
14.02 |
15.00 |
381764手 |
56596万 |
0.00 |
0.00% |
2020-07-31 |
13.74 |
15.25 |
13.61 |
15.00 |
510439手 |
74215万 |
1.29 |
9.41% |
2020-06-30 |
12.71 |
14.31 |
12.71 |
13.71 |
339540手 |
46104万 |
1.03 |
8.12% |
2020-05-29 |
12.32 |
13.75 |
12.32 |
12.68 |
157513手 |
20388万 |
0.18 |
1.44% |
2020-04-30 |
12.77 |
13.13 |
11.88 |
12.50 |
143388手 |
18159万 |
-0.28 |
-2.19% |
2020-03-31 |
13.87 |
14.44 |
11.47 |
12.78 |
278197手 |
37205万 |
-0.82 |
-6.03% |
2020-02-28 |
12.28 |
14.85 |
11.18 |
13.60 |
337136手 |
44565万 |
-0.04 |
-0.29% |
2020-01-23 |
14.24 |
14.78 |
13.41 |
13.64 |
195060手 |
28063万 |
-0.54 |
-3.81% |
2019-12-31 |
13.52 |
14.63 |
13.44 |
14.18 |
225738手 |
31781万 |
0.63 |
4.65% |
2019-11-29 |
14.30 |
14.68 |
13.22 |
13.55 |
150532手 |
21059万 |
-0.73 |
-5.11% |
2019-10-31 |
14.69 |
16.20 |
14.14 |
14.28 |
335145手 |
50847万 |
-0.36 |
-2.46% |
2019-09-30 |
15.00 |
16.50 |
14.52 |
14.64 |
444813手 |
69477万 |
-0.31 |
-2.07% |
2019-08-30 |
15.38 |
15.96 |
13.60 |
14.95 |
279287手 |
42389万 |
-0.55 |
-3.55% |
2019-07-31 |
15.68 |
16.70 |
15.03 |
15.50 |
360596手 |
57642万 |
0.08 |
0.52% |
2019-06-28 |
15.20 |
16.50 |
14.67 |
15.42 |
275001手 |
42458万 |
0.12 |
0.78% |
2019-05-31 |
15.10 |
17.80 |
14.22 |
15.30 |
521446手 |
85301万 |
-0.45 |
-2.86% |
2019-04-30 |
16.10 |
17.90 |
15.69 |
15.75 |
505303手 |
85856万 |
-0.28 |
-1.75% |
2019-03-29 |
15.80 |
17.58 |
15.32 |
16.03 |
579119手 |
94669万 |
0.23 |
1.46% |
2019-02-28 |
13.67 |
16.04 |
13.67 |
15.80 |
241526手 |
36619万 |
2.20 |
16.18% |
2019-01-31 |
14.13 |
15.73 |
13.60 |
13.60 |
335229手 |
49962万 |
-0.52 |
-3.68% |
2018-12-28 |
15.08 |
16.50 |
13.71 |
14.12 |
511209手 |
78320万 |
-0.73 |
-4.92% |
2018-11-30 |
14.60 |
15.95 |
13.81 |
14.85 |
414201手 |
62140万 |
0.51 |
3.56% |
2018-10-31 |
13.99 |
16.72 |
12.50 |
14.34 |
460519手 |
69318万 |
-0.23 |
-1.58% |
2018-09-28 |
14.63 |
15.44 |
14.05 |
14.57 |
182350手 |
26845万 |
-0.05 |
-0.34% |
2018-08-31 |
16.36 |
16.58 |
14.00 |
14.62 |
261141手 |
39410万 |
-1.76 |
-10.74% |
2018-07-31 |
16.93 |
18.98 |
16.22 |
16.38 |
649979手 |
115248万 |
-0.74 |
-4.32% |
2018-06-29 |
28.89 |
32.70 |
15.06 |
17.12 |
566070手 |
117314万 |
-11.67 |
-40.53% |
2018-05-31 |
26.25 |
37.00 |
25.35 |
28.79 |
769348手 |
250512万 |
2.65 |
10.14% |
2018-04-27 |
26.66 |
28.49 |
25.40 |
26.14 |
280543手 |
76057万 |
0.04 |
0.15% |
2018-03-30 |
23.07 |
26.70 |
21.70 |
26.10 |
213475手 |
53085万 |
3.06 |
13.28% |
2018-02-28 |
25.32 |
25.65 |
21.00 |
23.04 |
74725手 |
16990万 |
-2.28 |
-9.01% |
2018-01-31 |
28.65 |
30.94 |
25.05 |
25.32 |
126827手 |
35698万 |
-3.27 |
-11.44% |
2017-12-29 |
30.75 |
31.37 |
26.99 |
28.59 |
123423手 |
35542万 |
-2.05 |
-6.69% |
2017-11-30 |
37.20 |
38.78 |
29.90 |
30.64 |
177338手 |
62709万 |
-6.74 |
-18.03% |
2017-10-31 |
40.60 |
40.99 |
36.71 |
37.38 |
300279手 |
117108万 |
-2.58 |
-6.46% |
2017-09-29 |
38.91 |
41.31 |
36.75 |
39.96 |
398107手 |
155184万 |
1.32 |
3.42% |
2017-08-31 |
36.05 |
41.24 |
35.69 |
38.64 |
510766手 |
196701万 |
2.46 |
6.80% |
2017-07-31 |
42.35 |
42.97 |
35.42 |
36.18 |
517142手 |
203852万 |
-6.52 |
-15.27% |
2017-06-30 |
37.50 |
44.18 |
35.80 |
42.70 |
700611手 |
285033万 |
4.51 |
11.81% |
2017-05-31 |
49.26 |
49.49 |
35.06 |
38.19 |
383706手 |
151049万 |
-11.12 |
-22.55% |
2017-04-28 |
55.10 |
57.22 |
45.00 |
49.31 |
287034手 |
146541万 |
-5.94 |
-10.75% |
2017-03-31 |
37.30 |
68.59 |
37.30 |
55.25 |
1089134手 |
680592万 |
21.34 |
62.93% |
2017-02-28 |
14.50 |
33.91 |
14.50 |
33.91 |
520手 |
141万 |
5.32 |
44.04% |