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 |
2022-05-16 |
10.33 |
11.00 |
10.12 |
10.87 |
119864手 |
12729万 |
0.63 |
6.15% |
2022-04-29 |
12.78 |
13.35 |
9.67 |
10.24 |
547986手 |
65990万 |
-2.66 |
-20.62% |
2022-03-31 |
13.29 |
14.16 |
11.00 |
12.90 |
739333手 |
94962万 |
-0.44 |
-3.30% |
2022-02-28 |
13.40 |
13.81 |
12.56 |
13.34 |
359372手 |
47806万 |
-1.55 |
-10.41% |
2022-01-28 |
17.35 |
17.57 |
14.58 |
14.89 |
542089手 |
90330万 |
-2.44 |
-14.08% |
2021-12-31 |
15.60 |
17.88 |
15.40 |
17.33 |
901664手 |
150541万 |
1.71 |
10.95% |
2021-11-30 |
14.83 |
16.34 |
14.39 |
15.62 |
329253手 |
50978万 |
0.72 |
4.83% |
2021-10-29 |
15.55 |
16.25 |
14.23 |
14.90 |
251743手 |
38870万 |
-0.46 |
-3.00% |
2021-09-30 |
18.29 |
18.85 |
14.89 |
15.36 |
465549手 |
79700万 |
-2.93 |
-16.02% |
2021-08-31 |
18.13 |
18.56 |
16.83 |
18.29 |
345793手 |
61705万 |
0.18 |
0.99% |
2021-07-30 |
21.64 |
22.40 |
17.61 |
18.11 |
191908手 |
38602万 |
-3.52 |
-16.27% |
2021-06-30 |
23.89 |
25.57 |
21.55 |
21.63 |
203741手 |
47913万 |
-2.26 |
-9.46% |
2021-05-31 |
25.02 |
25.27 |
22.91 |
23.89 |
158429手 |
38178万 |
-1.15 |
-4.59% |
2021-04-30 |
26.47 |
28.60 |
24.08 |
25.04 |
274254手 |
72352万 |
-1.27 |
-4.83% |
2021-03-31 |
24.11 |
27.46 |
22.80 |
26.31 |
345521手 |
86118万 |
2.24 |
9.31% |
2021-02-26 |
24.10 |
28.98 |
23.22 |
24.07 |
430014手 |
112137万 |
-0.15 |
-0.62% |
2021-01-29 |
24.46 |
27.28 |
22.03 |
24.22 |
339816手 |
84379万 |
-0.25 |
-1.02% |
2020-12-31 |
23.53 |
24.75 |
21.40 |
24.47 |
212764手 |
48928万 |
0.88 |
3.73% |
2020-11-30 |
23.82 |
25.65 |
22.48 |
23.59 |
448371手 |
108492万 |
-0.34 |
-1.42% |
2020-10-30 |
21.10 |
24.59 |
20.73 |
23.93 |
357442手 |
80609万 |
3.04 |
14.55% |
2020-09-30 |
25.95 |
27.60 |
20.75 |
20.89 |
311165手 |
73910万 |
-5.08 |
-19.56% |
2020-08-31 |
23.83 |
29.35 |
23.71 |
25.97 |
677187手 |
180462万 |
2.41 |
10.23% |
2020-07-31 |
22.65 |
25.15 |
21.00 |
23.56 |
762708手 |
177693万 |
0.88 |
3.88% |
2020-06-30 |
26.10 |
26.72 |
20.66 |
22.68 |
927156手 |
212773万 |
-2.61 |
-10.32% |
2020-05-29 |
16.18 |
26.17 |
15.83 |
25.29 |
1402757手 |
303580万 |
9.09 |
56.11% |
2020-04-30 |
16.71 |
17.55 |
15.51 |
16.20 |
260225手 |
43649万 |
-0.90 |
-5.26% |
2020-03-31 |
16.02 |
19.72 |
15.21 |
17.10 |
463887手 |
80559万 |
1.24 |
7.82% |
2020-02-28 |
15.61 |
17.80 |
14.42 |
15.86 |
352173手 |
57213万 |
-1.48 |
-8.54% |
2020-01-23 |
18.31 |
19.45 |
17.03 |
17.34 |
262861手 |
48933万 |
-0.92 |
-5.04% |
2019-12-31 |
16.98 |
18.57 |
15.86 |
18.26 |
235376手 |
41301万 |
1.36 |
8.05% |
2019-11-29 |
16.85 |
18.34 |
16.63 |
16.90 |
221379手 |
38467万 |
-0.24 |
-1.40% |
2019-10-31 |
21.09 |
22.00 |
17.14 |
17.14 |
789553手 |
158301万 |
-4.12 |
-19.38% |
2019-09-30 |
18.28 |
21.97 |
17.91 |
21.26 |
782125手 |
159996万 |
3.28 |
18.24% |
2019-08-30 |
17.56 |
18.39 |
15.03 |
17.98 |
172887手 |
29907万 |
0.43 |
2.45% |
2019-07-31 |
19.10 |
19.12 |
17.01 |
17.55 |
198121手 |
35709万 |
-1.07 |
-5.75% |
2019-06-28 |
18.01 |
18.75 |
17.00 |
18.62 |
122604手 |
21814万 |
0.85 |
4.78% |
2019-05-31 |
19.90 |
19.90 |
16.99 |
17.77 |
161839手 |
29292万 |
-2.38 |
-11.81% |
2019-04-30 |
22.00 |
24.80 |
19.43 |
20.15 |
415267手 |
93924万 |
-1.79 |
-8.16% |
2019-03-29 |
19.15 |
22.01 |
18.95 |
21.94 |
525021手 |
106342万 |
2.72 |
14.15% |
2019-02-28 |
16.53 |
20.44 |
16.53 |
19.22 |
250654手 |
46517万 |
2.72 |
16.48% |
2019-01-31 |
18.36 |
19.35 |
16.30 |
16.50 |
201048手 |
35297万 |
-1.87 |
-10.18% |
2018-12-28 |
18.40 |
19.29 |
17.46 |
18.37 |
247591手 |
45546万 |
0.57 |
3.20% |
2018-11-30 |
19.10 |
21.45 |
17.35 |
17.80 |
594864手 |
115983万 |
-1.28 |
-6.71% |
2018-10-31 |
16.31 |
21.08 |
15.90 |
19.08 |
789756手 |
148729万 |
2.60 |
15.78% |
2018-09-28 |
18.70 |
18.82 |
16.15 |
16.48 |
121607手 |
21212万 |
-2.21 |
-11.82% |
2018-08-31 |
22.25 |
22.30 |
18.20 |
18.69 |
224600手 |
43493万 |
-3.61 |
-16.19% |
2018-07-31 |
22.80 |
23.20 |
19.51 |
22.30 |
281838手 |
60394万 |
-0.53 |
-2.32% |
2018-06-29 |
28.37 |
30.37 |
21.39 |
22.83 |
516483手 |
140233万 |
-5.70 |
-19.98% |
2018-05-31 |
26.00 |
30.16 |
25.67 |
28.53 |
567016手 |
159471万 |
2.50 |
9.60% |
2018-04-27 |
28.09 |
29.18 |
25.18 |
26.03 |
371192手 |
102006万 |
-2.37 |
-8.35% |
2018-03-30 |
26.59 |
32.58 |
24.45 |
28.40 |
685847手 |
197689万 |
1.72 |
6.45% |
2018-02-28 |
32.16 |
32.49 |
23.00 |
26.68 |
317260手 |
84002万 |
-5.41 |
-16.86% |
2018-01-31 |
32.69 |
40.81 |
31.50 |
32.09 |
1096876手 |
388605万 |
-1.19 |
-3.58% |
2017-12-29 |
34.10 |
35.20 |
30.22 |
33.28 |
618345手 |
200463万 |
-1.47 |
-4.23% |
2017-11-30 |
42.90 |
44.74 |
30.10 |
34.75 |
796321手 |
296744万 |
-8.21 |
-19.11% |
2017-10-31 |
47.51 |
53.00 |
42.01 |
42.96 |
1004993手 |
473399万 |
-2.91 |
-6.34% |
2017-09-29 |
44.88 |
58.58 |
42.70 |
45.87 |
2598704手 |
1296207万 |
-70.84 |
-60.70% |
2017-08-31 |
67.24 |
116.71 |
63.50 |
116.71 |
679916手 |
627857万 |
49.47 |
73.57% |
2017-07-31 |
73.90 |
89.77 |
63.11 |
67.24 |
397706手 |
300954万 |
-6.96 |
-9.38% |
2017-06-30 |
65.69 |
76.80 |
61.70 |
74.20 |
299763手 |
213456万 |
7.90 |
11.92% |
2017-05-31 |
82.38 |
84.00 |
62.38 |
66.30 |
271714手 |
200841万 |
-16.81 |
-20.23% |
2017-04-28 |
126.23 |
138.26 |
76.97 |
83.11 |
474086手 |
456646万 |
-57.15 |
-40.75% |
2017-03-28 |
37.24 |
140.26 |
37.24 |
140.26 |
11314手 |
14551万 |
13.65 |
43.99% |