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 |
14.77 |
16.09 |
10.67 |
10.92 |
2619488手 |
359221万 |
-5.49 |
-33.45% |
2022-05-31 |
9.50 |
22.28 |
9.40 |
16.41 |
5183385手 |
887198万 |
6.91 |
72.74% |
2022-04-29 |
11.30 |
12.07 |
8.80 |
9.50 |
602378手 |
65116万 |
-1.89 |
-16.59% |
2022-03-31 |
11.70 |
12.03 |
10.40 |
11.39 |
395513手 |
44997万 |
-0.20 |
-1.73% |
2022-02-28 |
11.12 |
12.27 |
10.91 |
11.59 |
531251手 |
63032万 |
0.60 |
5.46% |
2022-01-28 |
11.91 |
13.10 |
10.52 |
10.99 |
958349手 |
113902万 |
-1.29 |
-10.51% |
2021-12-31 |
10.44 |
13.41 |
10.20 |
12.28 |
658520手 |
79328万 |
1.89 |
18.19% |
2021-11-30 |
9.80 |
10.56 |
9.65 |
10.39 |
149545手 |
15338万 |
0.53 |
5.38% |
2021-10-29 |
10.28 |
10.65 |
9.51 |
9.86 |
99390手 |
10118万 |
-0.46 |
-4.46% |
2021-09-30 |
10.40 |
11.15 |
9.89 |
10.32 |
236988手 |
25346万 |
-0.15 |
-1.43% |
2021-08-31 |
10.00 |
10.83 |
9.92 |
10.47 |
179613手 |
18789万 |
0.49 |
4.91% |
2021-07-30 |
11.55 |
11.58 |
9.71 |
9.98 |
166512手 |
18050万 |
-1.48 |
-12.91% |
2021-06-30 |
11.85 |
12.13 |
11.40 |
11.46 |
158237手 |
18623万 |
-0.37 |
-3.13% |
2021-05-31 |
11.98 |
12.98 |
11.00 |
11.83 |
110749手 |
13336万 |
-0.17 |
-1.42% |
2021-04-30 |
12.63 |
12.80 |
11.86 |
12.00 |
112548手 |
13858万 |
-0.67 |
-5.29% |
2021-03-31 |
12.16 |
14.26 |
11.74 |
12.67 |
204061手 |
25427万 |
0.57 |
4.71% |
2021-02-26 |
11.67 |
12.84 |
10.77 |
12.10 |
108749手 |
12796万 |
0.45 |
3.86% |
2021-01-29 |
12.80 |
13.43 |
11.62 |
11.65 |
198746手 |
25074万 |
-1.06 |
-8.34% |
2020-12-31 |
15.00 |
15.24 |
12.27 |
12.71 |
144871手 |
19789万 |
-1.67 |
-11.61% |
2020-11-30 |
14.14 |
15.50 |
13.72 |
14.38 |
206683手 |
30330万 |
0.24 |
1.70% |
2020-10-30 |
14.90 |
15.45 |
14.05 |
14.14 |
137653手 |
20392万 |
-0.66 |
-4.46% |
2020-09-30 |
18.54 |
19.80 |
14.30 |
14.80 |
334472手 |
54378万 |
-3.20 |
-17.78% |
2020-08-25 |
19.60 |
21.85 |
16.24 |
18.00 |
554641手 |
101630万 |
-1.50 |
-7.69% |
2020-07-31 |
24.60 |
24.92 |
15.90 |
19.50 |
807309手 |
150686万 |
-5.10 |
-20.73% |
2020-06-30 |
19.41 |
25.18 |
19.27 |
24.60 |
386266手 |
85206万 |
5.18 |
26.67% |
2020-05-29 |
19.50 |
20.81 |
18.79 |
19.42 |
242342手 |
48347万 |
-0.31 |
-1.57% |
2020-04-30 |
18.15 |
22.82 |
17.82 |
19.73 |
421899手 |
86456万 |
1.53 |
8.41% |
2020-03-31 |
18.63 |
20.54 |
17.31 |
18.20 |
258340手 |
49381万 |
-0.15 |
-0.82% |
2020-02-28 |
17.42 |
20.19 |
16.88 |
18.35 |
248529手 |
46367万 |
-1.01 |
-5.22% |
2020-01-23 |
19.92 |
20.76 |
18.97 |
19.36 |
151818手 |
30773万 |
-0.49 |
-2.47% |
2019-12-31 |
19.70 |
20.99 |
19.51 |
19.85 |
304312手 |
61644万 |
0.14 |
0.71% |
2019-11-29 |
18.57 |
21.08 |
18.40 |
19.71 |
313821手 |
62169万 |
1.02 |
5.46% |
2019-10-31 |
19.69 |
20.08 |
18.18 |
18.69 |
173887手 |
33351万 |
-0.80 |
-4.11% |
2019-09-30 |
19.26 |
21.98 |
19.00 |
19.49 |
217938手 |
44504万 |
0.39 |
2.04% |
2019-08-30 |
20.01 |
20.58 |
18.38 |
19.10 |
160290手 |
31143万 |
-1.27 |
-6.24% |
2019-07-31 |
21.25 |
21.84 |
19.54 |
20.37 |
156393手 |
32369万 |
-0.72 |
-3.41% |
2019-06-28 |
23.30 |
24.84 |
21.01 |
21.09 |
314961手 |
70709万 |
-1.81 |
-7.90% |
2019-05-31 |
21.04 |
24.28 |
20.02 |
22.90 |
373519手 |
83180万 |
0.01 |
0.04% |
2019-04-30 |
26.75 |
28.79 |
22.52 |
22.89 |
505714手 |
135271万 |
-4.27 |
-15.72% |
2019-03-29 |
22.72 |
33.50 |
22.31 |
27.16 |
1652272手 |
480058万 |
4.66 |
20.71% |
2019-02-28 |
18.85 |
23.68 |
18.85 |
22.50 |
450749手 |
99014万 |
3.65 |
19.36% |
2019-01-31 |
19.97 |
21.67 |
18.50 |
18.85 |
313899手 |
63391万 |
-0.73 |
-3.73% |
2018-12-28 |
20.40 |
24.48 |
19.47 |
19.58 |
426544手 |
92725万 |
-0.40 |
-2.00% |
2018-11-30 |
19.95 |
22.98 |
18.76 |
19.98 |
301649手 |
62446万 |
0.64 |
3.31% |
2018-10-31 |
19.80 |
21.43 |
17.09 |
19.34 |
234645手 |
45811万 |
-0.77 |
-3.83% |
2018-09-28 |
21.35 |
21.50 |
19.22 |
20.11 |
97358手 |
19814万 |
-1.34 |
-6.25% |
2018-08-31 |
26.60 |
26.87 |
21.00 |
21.45 |
196273手 |
45082万 |
-4.17 |
-16.28% |
2018-07-31 |
45.50 |
45.53 |
24.50 |
25.62 |
254837手 |
73291万 |
-19.13 |
-42.75% |
2018-06-29 |
47.84 |
49.80 |
40.14 |
44.75 |
111362手 |
51132万 |
-3.24 |
-6.75% |
2018-05-31 |
50.90 |
55.60 |
46.50 |
47.99 |
266193手 |
138194万 |
-2.99 |
-5.87% |
2018-04-27 |
52.13 |
56.60 |
47.77 |
50.98 |
361880手 |
191458万 |
-2.08 |
-3.92% |
2018-03-30 |
44.69 |
57.33 |
43.02 |
53.06 |
533331手 |
275337万 |
7.70 |
16.98% |
2018-02-28 |
46.68 |
48.54 |
39.22 |
45.36 |
195529手 |
86430万 |
-1.14 |
-2.45% |
2018-01-31 |
48.30 |
68.60 |
46.10 |
46.50 |
622401手 |
352858万 |
-1.34 |
-2.80% |
2017-12-29 |
47.09 |
47.90 |
40.35 |
47.84 |
153669手 |
66384万 |
0.75 |
1.59% |
2017-11-30 |
56.65 |
62.99 |
45.20 |
47.09 |
354176手 |
203050万 |
-9.59 |
-16.92% |
2017-10-31 |
51.49 |
61.55 |
50.52 |
56.68 |
357657手 |
199993万 |
6.08 |
12.02% |
2017-09-29 |
53.25 |
57.00 |
48.70 |
50.60 |
388864手 |
202115万 |
-2.56 |
-4.82% |
2017-08-31 |
45.33 |
55.00 |
41.04 |
53.16 |
400646手 |
190074万 |
7.37 |
16.09% |
2017-07-31 |
49.81 |
57.09 |
41.65 |
45.79 |
753019手 |
372646万 |
-2.57 |
-5.31% |
2017-06-30 |
18.80 |
48.36 |
18.80 |
48.36 |
2899手 |
1249万 |
6.89 |
43.97% |