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 |
38.50 |
45.20 |
31.56 |
35.45 |
510094手 |
194261万 |
-2.30 |
-6.09% |
2022-05-31 |
28.70 |
43.00 |
28.26 |
37.75 |
538750手 |
197381万 |
9.15 |
31.99% |
2022-04-29 |
35.89 |
36.50 |
25.32 |
28.60 |
289998手 |
88235万 |
-7.57 |
-20.93% |
2022-03-31 |
45.48 |
46.19 |
35.35 |
36.17 |
404320手 |
163719万 |
-9.33 |
-20.50% |
2022-02-28 |
39.23 |
48.39 |
36.30 |
45.50 |
471396手 |
205378万 |
7.25 |
18.95% |
2022-01-28 |
42.46 |
43.50 |
36.60 |
38.25 |
484511手 |
191870万 |
-4.63 |
-10.80% |
2021-12-31 |
51.58 |
54.00 |
42.00 |
42.88 |
572665手 |
267185万 |
-8.78 |
-17.00% |
2021-11-30 |
37.48 |
55.49 |
36.13 |
51.66 |
920098手 |
422280万 |
15.24 |
41.84% |
2021-10-29 |
27.36 |
38.28 |
27.36 |
36.42 |
860202手 |
290829万 |
9.12 |
33.41% |
2021-09-30 |
31.30 |
31.33 |
25.50 |
27.30 |
471609手 |
133639万 |
-4.03 |
-12.86% |
2021-08-31 |
29.44 |
34.26 |
28.06 |
31.33 |
1056527手 |
332548万 |
2.25 |
7.74% |
2021-07-30 |
28.04 |
34.31 |
26.02 |
29.08 |
1528043手 |
445366万 |
1.48 |
5.36% |
2021-06-30 |
21.20 |
34.93 |
20.45 |
27.60 |
1790935手 |
519213万 |
6.40 |
30.19% |
2021-05-31 |
20.08 |
21.75 |
18.30 |
21.20 |
267165手 |
53262万 |
1.12 |
5.58% |
2021-04-30 |
17.55 |
23.16 |
17.50 |
20.08 |
488231手 |
99836万 |
2.60 |
14.87% |
2021-03-31 |
19.38 |
19.75 |
17.38 |
17.48 |
275781手 |
51529万 |
-1.70 |
-8.86% |
2021-02-26 |
15.55 |
19.57 |
15.31 |
19.18 |
338175手 |
60012万 |
3.64 |
23.42% |
2021-01-29 |
19.82 |
19.94 |
15.31 |
15.54 |
211113手 |
37509万 |
-4.28 |
-21.59% |
2020-12-31 |
22.37 |
22.66 |
19.01 |
19.82 |
315900手 |
66285万 |
-2.88 |
-12.69% |
2020-11-30 |
20.41 |
24.73 |
20.00 |
22.70 |
631910手 |
144276万 |
2.40 |
11.82% |
2020-10-30 |
20.20 |
24.98 |
20.20 |
20.30 |
290884手 |
64991万 |
0.32 |
1.60% |
2020-09-30 |
23.67 |
23.70 |
19.97 |
19.98 |
250367手 |
55932万 |
-3.66 |
-15.48% |
2020-08-31 |
23.16 |
23.98 |
22.03 |
23.64 |
457079手 |
105692万 |
0.56 |
2.43% |
2020-07-31 |
27.46 |
31.95 |
22.37 |
23.08 |
1309218手 |
352223万 |
-4.36 |
-15.89% |
2020-06-30 |
22.75 |
27.79 |
22.06 |
27.44 |
1140426手 |
279028万 |
4.69 |
20.61% |
2020-05-29 |
20.22 |
23.65 |
20.06 |
22.75 |
534710手 |
117885万 |
2.40 |
11.79% |
2020-04-30 |
21.05 |
23.20 |
18.98 |
20.35 |
290426手 |
62483万 |
-0.85 |
-4.01% |
2020-03-31 |
24.74 |
29.00 |
20.89 |
21.20 |
806419手 |
204330万 |
-2.78 |
-11.59% |
2020-02-28 |
22.95 |
28.85 |
20.66 |
23.98 |
933344手 |
234881万 |
-1.52 |
-5.96% |
2020-01-23 |
27.18 |
29.45 |
25.09 |
25.50 |
602245手 |
169720万 |
-1.16 |
-4.35% |
2019-12-31 |
25.52 |
29.72 |
24.92 |
26.66 |
884973手 |
241105万 |
1.13 |
4.43% |
2019-11-29 |
28.45 |
29.39 |
25.00 |
25.53 |
691913手 |
191037万 |
-2.71 |
-9.60% |
2019-10-31 |
30.74 |
36.08 |
27.88 |
28.24 |
970765手 |
319571万 |
-2.07 |
-6.83% |
2019-09-30 |
32.12 |
38.99 |
30.28 |
30.31 |
1661232手 |
588026万 |
-1.89 |
-5.87% |
2019-08-30 |
23.60 |
45.30 |
23.59 |
32.20 |
3358950手 |
1172135万 |
8.30 |
34.73% |
2019-07-31 |
21.69 |
24.38 |
20.25 |
23.90 |
1408149手 |
316527万 |
2.92 |
13.92% |
2019-06-28 |
18.83 |
22.79 |
18.21 |
20.98 |
1404030手 |
292467万 |
2.15 |
11.42% |
2019-05-31 |
17.06 |
18.99 |
16.00 |
18.83 |
729666手 |
128230万 |
0.78 |
4.32% |
2019-04-30 |
22.40 |
23.56 |
17.75 |
18.05 |
834796手 |
181606万 |
-4.35 |
-19.42% |
2019-03-29 |
19.39 |
25.56 |
19.02 |
22.40 |
1373553手 |
298979万 |
3.01 |
15.52% |
2019-02-28 |
16.28 |
19.96 |
16.28 |
19.39 |
683344手 |
126888万 |
3.19 |
19.69% |
2019-01-31 |
17.99 |
19.79 |
15.76 |
16.20 |
1174857手 |
216349万 |
-1.61 |
-9.04% |
2018-12-28 |
17.90 |
18.79 |
16.40 |
17.81 |
729188手 |
129082万 |
0.38 |
2.18% |
2018-11-30 |
15.90 |
19.95 |
15.59 |
17.43 |
1804748手 |
330804万 |
1.96 |
12.67% |
2018-10-31 |
17.67 |
17.67 |
13.86 |
15.47 |
645888手 |
101938万 |
-2.49 |
-13.86% |
2018-09-28 |
19.29 |
19.80 |
17.72 |
17.96 |
430134手 |
80157万 |
-1.51 |
-7.76% |
2018-08-31 |
20.39 |
21.50 |
17.70 |
19.47 |
1246070手 |
252060万 |
-0.74 |
-3.66% |
2018-07-31 |
20.80 |
24.38 |
19.00 |
20.21 |
1568824手 |
336591万 |
-0.64 |
-3.07% |
2018-06-29 |
35.41 |
37.97 |
17.63 |
20.85 |
1510680手 |
342377万 |
-15.07 |
-41.95% |
2018-05-31 |
32.55 |
42.50 |
31.75 |
35.92 |
1097564手 |
423220万 |
1.77 |
5.18% |
2018-04-27 |
31.80 |
37.36 |
29.30 |
34.15 |
1001298手 |
343174万 |
2.30 |
7.22% |
2018-03-30 |
26.69 |
35.50 |
24.31 |
31.85 |
746454手 |
222793万 |
4.83 |
17.88% |
2018-02-28 |
28.52 |
29.26 |
21.51 |
27.02 |
397849手 |
103191万 |
-1.79 |
-6.21% |
2018-01-31 |
30.22 |
31.39 |
26.50 |
28.81 |
427683手 |
125284万 |
-1.58 |
-5.20% |
2017-12-29 |
27.37 |
31.82 |
25.47 |
30.39 |
504137手 |
149704万 |
3.20 |
11.77% |
2017-11-30 |
32.77 |
37.49 |
26.23 |
27.19 |
791300手 |
265549万 |
-5.34 |
-16.42% |
2017-10-31 |
36.57 |
41.80 |
31.56 |
32.53 |
950864手 |
349300万 |
-3.47 |
-9.64% |
2017-09-29 |
34.87 |
39.20 |
28.80 |
36.00 |
1916903手 |
651583万 |
4.30 |
13.56% |
2017-08-31 |
25.02 |
31.70 |
21.80 |
31.70 |
993191手 |
263399万 |
6.70 |
26.80% |
2017-07-31 |
25.15 |
36.77 |
24.60 |
25.00 |
851032手 |
253231万 |
2.14 |
9.36% |
2017-06-30 |
11.83 |
22.86 |
11.83 |
22.86 |
886手 |
171万 |
3.94 |
43.97% |