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 |
28.04 |
30.75 |
27.61 |
30.28 |
329191手 |
97054万 |
1.96 |
6.92% |
2022-05-31 |
61.01 |
64.50 |
26.86 |
28.32 |
303719手 |
127982万 |
-32.67 |
-53.57% |
2022-04-29 |
61.33 |
68.40 |
53.20 |
60.99 |
146374手 |
89728万 |
-0.44 |
-0.72% |
2022-03-31 |
69.42 |
71.80 |
58.78 |
61.43 |
97911手 |
62878万 |
-7.61 |
-11.02% |
2022-02-28 |
67.33 |
71.00 |
64.50 |
69.04 |
113240手 |
76022万 |
3.01 |
4.56% |
2022-01-28 |
78.41 |
78.97 |
65.50 |
66.03 |
136214手 |
100736万 |
-12.39 |
-15.80% |
2021-12-31 |
80.16 |
89.43 |
74.70 |
78.42 |
354846手 |
289925万 |
-1.75 |
-2.18% |
2021-11-30 |
71.66 |
84.65 |
71.17 |
80.17 |
448957手 |
348062万 |
9.06 |
12.74% |
2021-10-29 |
84.95 |
86.36 |
69.69 |
71.11 |
184962手 |
136945万 |
-13.84 |
-16.29% |
2021-09-30 |
94.01 |
94.35 |
81.60 |
84.95 |
132532手 |
115412万 |
-8.53 |
-9.12% |
2021-08-31 |
103.00 |
114.45 |
90.30 |
93.48 |
351356手 |
357358万 |
-11.52 |
-10.97% |
2021-07-30 |
77.95 |
110.11 |
74.40 |
105.00 |
390855手 |
356251万 |
27.05 |
34.70% |
2021-06-30 |
77.77 |
84.99 |
71.30 |
77.95 |
209552手 |
160451万 |
0.35 |
0.45% |
2021-05-31 |
72.00 |
78.40 |
63.95 |
77.60 |
193764手 |
137617万 |
7.60 |
10.86% |
2021-04-30 |
57.65 |
71.38 |
56.96 |
70.00 |
269160手 |
177920万 |
11.90 |
20.48% |
2021-03-31 |
52.81 |
58.85 |
51.58 |
58.10 |
98151手 |
54440万 |
5.17 |
9.77% |
2021-02-26 |
54.40 |
57.29 |
51.50 |
52.93 |
51164手 |
27621万 |
-1.19 |
-2.20% |
2021-01-29 |
60.19 |
60.88 |
54.01 |
54.12 |
120582手 |
68721万 |
-6.09 |
-10.12% |
2020-12-31 |
62.95 |
63.63 |
58.13 |
60.21 |
139968手 |
84256万 |
0.17 |
0.28% |
2020-11-30 |
62.15 |
66.20 |
58.11 |
60.04 |
218376手 |
134694万 |
-2.24 |
-3.60% |
2020-10-30 |
61.15 |
72.74 |
61.15 |
62.28 |
243189手 |
165143万 |
1.53 |
2.52% |
2020-09-30 |
65.00 |
67.40 |
57.80 |
60.75 |
266137手 |
165644万 |
-4.05 |
-6.25% |
2020-08-31 |
57.88 |
67.18 |
56.33 |
64.80 |
339499手 |
204340万 |
7.16 |
12.42% |
2020-07-31 |
59.52 |
65.30 |
53.40 |
57.64 |
541544手 |
325276万 |
-1.64 |
-2.77% |
2020-06-30 |
53.31 |
61.82 |
51.82 |
59.28 |
484047手 |
275926万 |
6.27 |
11.83% |
2020-05-29 |
59.78 |
62.71 |
50.84 |
53.01 |
396807手 |
228561万 |
-7.24 |
-12.02% |
2020-04-30 |
48.40 |
61.64 |
47.33 |
60.25 |
457344手 |
248748万 |
12.76 |
26.87% |
2020-03-31 |
60.50 |
64.29 |
47.06 |
47.49 |
499601手 |
280043万 |
-12.41 |
-20.72% |
2020-02-28 |
51.63 |
68.48 |
46.64 |
59.90 |
567952手 |
339479万 |
2.53 |
4.41% |
2020-01-23 |
59.50 |
62.62 |
56.55 |
57.37 |
380749手 |
227694万 |
-1.82 |
-3.08% |
2019-12-31 |
53.05 |
60.40 |
52.20 |
59.19 |
427239手 |
242862万 |
5.99 |
11.26% |
2019-11-29 |
60.00 |
66.36 |
52.20 |
53.20 |
431119手 |
251097万 |
-8.45 |
-13.71% |
2019-10-31 |
51.63 |
66.00 |
50.38 |
61.65 |
513652手 |
308753万 |
10.02 |
19.41% |
2019-09-30 |
49.04 |
60.48 |
48.20 |
51.63 |
508593手 |
279029万 |
2.59 |
5.28% |
2019-08-30 |
48.28 |
54.43 |
46.32 |
49.04 |
569142手 |
287283万 |
0.16 |
0.33% |
2019-07-31 |
46.85 |
49.50 |
41.60 |
48.88 |
332151手 |
152378万 |
3.52 |
7.76% |
2019-06-28 |
44.60 |
48.64 |
40.91 |
45.36 |
345669手 |
153294万 |
0.66 |
1.48% |
2019-05-31 |
47.96 |
47.96 |
42.16 |
44.70 |
266095手 |
118250万 |
-4.02 |
-8.25% |
2019-04-30 |
53.99 |
55.56 |
46.80 |
48.72 |
498384手 |
256665万 |
-4.78 |
-8.94% |
2019-03-29 |
48.48 |
61.36 |
47.60 |
53.50 |
1004687手 |
560444万 |
4.98 |
10.26% |
2019-02-28 |
43.40 |
49.60 |
43.11 |
48.52 |
649133手 |
295608万 |
5.13 |
11.82% |
2019-01-31 |
39.69 |
43.79 |
38.49 |
43.39 |
575734手 |
237819万 |
3.47 |
8.69% |
2018-12-28 |
47.00 |
47.40 |
39.88 |
39.92 |
526835手 |
228411万 |
-5.60 |
-12.30% |
2018-11-30 |
40.10 |
50.10 |
38.72 |
45.52 |
1094625手 |
489119万 |
5.62 |
14.09% |
2018-10-31 |
41.20 |
43.29 |
35.37 |
39.90 |
807823手 |
327704万 |
-2.45 |
-5.79% |
2018-09-28 |
40.99 |
44.48 |
39.10 |
42.35 |
807173手 |
341090万 |
1.36 |
3.32% |
2018-08-31 |
38.83 |
43.36 |
33.03 |
40.99 |
862024手 |
340648万 |
2.07 |
5.32% |
2018-07-31 |
41.89 |
44.88 |
38.51 |
38.92 |
966297手 |
400680万 |
-3.33 |
-7.88% |
2018-06-29 |
41.91 |
53.00 |
36.45 |
42.25 |
1483759手 |
667183万 |
-0.08 |
-0.19% |
2018-05-31 |
43.09 |
49.80 |
41.12 |
42.33 |
1157492手 |
527407万 |
-0.49 |
-1.14% |
2018-04-27 |
43.31 |
49.53 |
39.80 |
42.82 |
1137429手 |
505051万 |
-0.50 |
-1.15% |
2018-03-30 |
35.11 |
48.28 |
35.02 |
43.32 |
1254296手 |
535472万 |
7.92 |
22.37% |
2018-02-28 |
40.86 |
41.24 |
30.81 |
35.40 |
296789手 |
105546万 |
-5.46 |
-13.36% |
2018-01-31 |
49.42 |
49.83 |
40.61 |
40.86 |
868215手 |
397213万 |
-7.11 |
-14.82% |
2017-12-29 |
36.46 |
58.23 |
36.46 |
47.97 |
1506399手 |
760222万 |
13.37 |
44.01% |