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 |
19.87 |
27.02 |
19.65 |
26.78 |
1101731手 |
266339万 |
6.90 |
34.71% |
2022-05-31 |
18.68 |
20.53 |
18.54 |
19.88 |
395306手 |
77583万 |
1.15 |
6.14% |
2022-04-29 |
23.12 |
23.31 |
16.35 |
18.73 |
424093手 |
83229万 |
-4.40 |
-19.02% |
2022-03-31 |
26.37 |
26.56 |
21.01 |
23.13 |
593226手 |
141185万 |
-3.24 |
-12.29% |
2022-02-28 |
29.90 |
30.28 |
25.82 |
26.37 |
306494手 |
85473万 |
-3.44 |
-11.54% |
2022-01-28 |
32.02 |
32.37 |
28.92 |
29.81 |
349592手 |
108674万 |
-2.21 |
-6.90% |
2021-12-31 |
33.38 |
36.10 |
30.10 |
32.02 |
851631手 |
281799万 |
-1.25 |
-3.76% |
2021-11-30 |
30.52 |
36.31 |
30.26 |
33.27 |
679764手 |
229426万 |
2.64 |
8.62% |
2021-10-29 |
32.70 |
33.98 |
30.34 |
30.63 |
340086手 |
110003万 |
-1.54 |
-4.79% |
2021-09-30 |
31.39 |
32.55 |
28.86 |
32.17 |
701091手 |
213221万 |
0.78 |
2.48% |
2021-08-31 |
30.85 |
36.20 |
30.85 |
31.39 |
788659手 |
264598万 |
0.39 |
1.26% |
2021-07-30 |
31.20 |
31.49 |
27.89 |
31.00 |
772758手 |
228177万 |
-0.23 |
-0.74% |
2021-06-30 |
32.23 |
34.50 |
30.27 |
31.23 |
528541手 |
170804万 |
-1.35 |
-4.14% |
2021-05-31 |
33.91 |
34.02 |
29.25 |
32.58 |
425693手 |
131493万 |
-1.35 |
-3.98% |
2021-04-30 |
32.73 |
36.20 |
32.01 |
33.93 |
354025手 |
121182万 |
1.20 |
3.67% |
2021-03-31 |
32.20 |
34.48 |
29.44 |
32.73 |
432412手 |
137021万 |
0.73 |
2.28% |
2021-02-26 |
34.62 |
37.97 |
31.60 |
32.00 |
509810手 |
175200万 |
-3.13 |
-8.91% |
2021-01-29 |
34.18 |
39.57 |
33.60 |
35.13 |
903506手 |
327090万 |
1.07 |
3.14% |
2020-12-31 |
36.55 |
38.35 |
32.10 |
34.06 |
834095手 |
288366万 |
-0.97 |
-2.77% |
2020-11-30 |
34.13 |
38.13 |
33.50 |
35.03 |
760502手 |
273126万 |
1.43 |
4.26% |
2020-10-30 |
34.81 |
35.85 |
30.72 |
33.60 |
842033手 |
283376万 |
-0.34 |
-1.00% |
2020-09-30 |
31.98 |
34.06 |
28.66 |
33.94 |
1111884手 |
347799万 |
1.92 |
6.00% |
2020-08-31 |
29.62 |
32.78 |
26.02 |
32.02 |
1454731手 |
418678万 |
2.42 |
8.18% |
2020-07-31 |
25.84 |
33.57 |
25.50 |
29.60 |
1910204手 |
567725万 |
3.68 |
14.20% |
2020-06-30 |
27.60 |
28.98 |
23.51 |
25.92 |
1651833手 |
429418万 |
-1.13 |
-4.18% |
2020-05-29 |
20.70 |
27.92 |
20.55 |
27.05 |
1796765手 |
452755万 |
6.12 |
29.24% |
2020-04-30 |
22.00 |
23.28 |
19.41 |
20.93 |
1138016手 |
247177万 |
-1.58 |
-7.02% |
2020-03-31 |
23.94 |
25.38 |
19.40 |
22.51 |
1616387手 |
369731万 |
-0.99 |
-4.21% |
2020-02-28 |
20.20 |
27.50 |
18.60 |
23.50 |
2296140手 |
553635万 |
1.06 |
4.72% |
2020-01-23 |
20.92 |
24.19 |
20.81 |
22.44 |
1521355手 |
340092万 |
1.72 |
8.30% |
2019-12-31 |
19.32 |
21.76 |
18.92 |
20.72 |
1082589手 |
222088万 |
1.36 |
7.03% |
2019-11-29 |
19.52 |
21.18 |
18.00 |
19.36 |
810156手 |
160927万 |
-0.20 |
-1.02% |
2019-10-31 |
19.74 |
21.18 |
19.20 |
19.56 |
606865手 |
121480万 |
-0.15 |
-0.76% |
2019-09-30 |
19.40 |
23.33 |
19.27 |
19.71 |
1571883手 |
339955万 |
0.19 |
0.97% |
2019-08-30 |
21.15 |
21.58 |
18.40 |
19.52 |
1093035手 |
221185万 |
-1.73 |
-8.14% |
2019-07-31 |
20.26 |
21.75 |
18.82 |
21.25 |
922008手 |
188685万 |
1.48 |
7.49% |
2019-06-28 |
18.32 |
20.40 |
17.30 |
19.77 |
487346手 |
91737万 |
1.45 |
7.92% |
2019-05-31 |
30.00 |
33.14 |
18.00 |
18.32 |
469990手 |
124845万 |
-13.73 |
-42.84% |
2019-04-30 |
36.80 |
39.60 |
30.12 |
32.05 |
943754手 |
318714万 |
-3.78 |
-10.55% |
2019-03-29 |
26.65 |
35.83 |
26.65 |
35.83 |
907725手 |
285139万 |
9.47 |
35.93% |
2019-02-28 |
20.27 |
27.74 |
20.27 |
26.36 |
270773手 |
65619万 |
5.97 |
29.28% |
2019-01-31 |
21.20 |
22.00 |
19.98 |
20.39 |
146156手 |
30845万 |
-0.81 |
-3.82% |
2018-12-28 |
22.04 |
22.87 |
20.00 |
21.20 |
244039手 |
52700万 |
-0.33 |
-1.53% |
2018-11-30 |
19.35 |
21.68 |
18.90 |
21.53 |
308759手 |
63044万 |
2.41 |
12.61% |
2018-10-31 |
22.00 |
22.00 |
16.96 |
19.12 |
186044手 |
35311万 |
-3.29 |
-14.68% |
2018-09-28 |
25.56 |
25.76 |
21.18 |
22.41 |
166731手 |
38346万 |
-3.15 |
-12.32% |
2018-08-31 |
27.53 |
27.78 |
23.80 |
25.56 |
219896手 |
57412万 |
-1.79 |
-6.54% |
2018-07-31 |
29.50 |
31.52 |
25.92 |
27.35 |
515428手 |
147798万 |
-1.93 |
-6.59% |
2018-06-29 |
25.68 |
29.48 |
25.01 |
29.28 |
363196手 |
100471万 |
3.70 |
14.46% |
2018-05-31 |
39.60 |
42.30 |
24.93 |
25.58 |
286647手 |
99688万 |
-13.20 |
-34.04% |
2018-04-27 |
40.10 |
40.15 |
33.80 |
38.78 |
193592手 |
72488万 |
2.28 |
6.25% |
2018-01-08 |
34.38 |
36.88 |
34.00 |
36.50 |
35363手 |
12451万 |
2.17 |
6.32% |
2017-12-29 |
38.54 |
38.65 |
33.21 |
34.33 |
95703手 |
34102万 |
-3.51 |
-9.28% |
2017-11-30 |
38.40 |
41.24 |
36.05 |
37.84 |
230854手 |
89234万 |
-0.56 |
-1.46% |
2017-10-31 |
41.62 |
42.38 |
37.50 |
38.40 |
212525手 |
86290万 |
-2.73 |
-6.64% |
2017-09-29 |
39.15 |
47.00 |
37.18 |
41.13 |
637788手 |
265590万 |
2.05 |
5.25% |
2017-08-31 |
34.76 |
39.49 |
32.76 |
39.08 |
347054手 |
126448万 |
3.79 |
10.74% |
2017-07-21 |
39.90 |
43.88 |
34.50 |
35.29 |
369451手 |
147153万 |
-4.58 |
-11.49% |
2017-06-30 |
38.70 |
40.59 |
35.88 |
39.87 |
443691手 |
169635万 |
1.22 |
3.16% |
2017-05-31 |
47.62 |
48.00 |
37.11 |
38.65 |
653357手 |
279469万 |
-8.96 |
-18.82% |
2017-04-28 |
60.70 |
63.62 |
41.00 |
47.61 |
1015378手 |
531135万 |
-14.24 |
-23.02% |
2017-03-31 |
16.06 |
80.50 |
16.06 |
61.85 |
825172手 |
601547万 |
5.35 |
43.96% |