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 |
20.26 |
24.12 |
19.00 |
21.87 |
648860手 |
139668万 |
1.50 |
7.36% |
2022-05-31 |
16.50 |
21.21 |
16.41 |
20.37 |
606705手 |
114521万 |
3.80 |
22.93% |
2022-04-29 |
18.16 |
19.36 |
13.85 |
16.57 |
526994手 |
88060万 |
-1.72 |
-9.40% |
2022-03-31 |
21.93 |
23.86 |
17.90 |
18.29 |
1242177手 |
265055万 |
-3.61 |
-16.48% |
2022-02-28 |
20.50 |
25.48 |
19.00 |
21.90 |
1287520手 |
291011万 |
1.66 |
8.20% |
2022-01-28 |
21.99 |
24.10 |
20.22 |
20.24 |
997494手 |
220314万 |
-1.58 |
-7.24% |
2021-12-31 |
20.08 |
24.11 |
18.55 |
21.82 |
1077482手 |
234960万 |
1.72 |
8.56% |
2021-11-30 |
19.75 |
20.85 |
18.56 |
20.10 |
589735手 |
115832万 |
0.55 |
2.81% |
2021-10-29 |
16.75 |
19.78 |
16.71 |
19.55 |
518314手 |
95627万 |
2.91 |
17.49% |
2021-09-30 |
18.21 |
18.80 |
16.50 |
16.64 |
287555手 |
50002万 |
-1.69 |
-9.22% |
2021-08-31 |
16.85 |
19.50 |
16.84 |
18.33 |
390887手 |
71005万 |
1.53 |
9.11% |
2021-07-30 |
19.11 |
19.64 |
16.18 |
16.80 |
341927手 |
62135万 |
-2.29 |
-12.00% |
2021-06-30 |
19.71 |
20.25 |
18.75 |
19.09 |
325709手 |
63288万 |
-0.63 |
-3.19% |
2021-05-31 |
20.08 |
20.88 |
19.12 |
19.72 |
234003手 |
46251万 |
-0.38 |
-1.89% |
2021-04-30 |
20.28 |
23.20 |
19.20 |
20.10 |
649107手 |
136253万 |
-0.18 |
-0.89% |
2021-03-31 |
19.09 |
22.73 |
18.64 |
20.28 |
505399手 |
104894万 |
1.24 |
6.51% |
2021-02-26 |
20.44 |
20.44 |
17.90 |
19.04 |
158409手 |
30202万 |
-1.13 |
-5.60% |
2021-01-29 |
21.87 |
22.22 |
19.81 |
20.17 |
179203手 |
37420万 |
-1.70 |
-7.77% |
2020-12-31 |
26.10 |
26.20 |
21.00 |
21.87 |
196414手 |
46449万 |
-3.71 |
-14.50% |
2020-11-30 |
26.39 |
26.74 |
25.20 |
25.58 |
166702手 |
43062万 |
-0.68 |
-2.59% |
2020-10-30 |
26.78 |
27.64 |
26.23 |
26.26 |
119924手 |
32423万 |
-0.17 |
-0.64% |
2020-09-30 |
29.30 |
29.80 |
26.40 |
26.43 |
312328手 |
88477万 |
-2.92 |
-9.95% |
2020-08-31 |
29.04 |
29.62 |
27.75 |
29.35 |
420630手 |
121825万 |
0.34 |
1.17% |
2020-07-31 |
30.43 |
35.19 |
27.85 |
29.01 |
930449手 |
295677万 |
-1.39 |
-4.57% |
2020-06-30 |
51.29 |
52.50 |
29.20 |
30.40 |
506409手 |
170206万 |
-20.49 |
-40.26% |
2020-05-29 |
50.16 |
53.46 |
47.75 |
50.89 |
276829手 |
140323万 |
0.08 |
0.16% |
2020-04-30 |
61.40 |
62.97 |
46.10 |
50.81 |
416407手 |
230270万 |
-10.52 |
-17.15% |
2020-03-31 |
73.48 |
85.55 |
60.52 |
61.33 |
774140手 |
568896万 |
-10.35 |
-14.44% |
2020-02-28 |
50.00 |
83.60 |
50.00 |
71.68 |
1422932手 |
1037376万 |
16.12 |
29.01% |
2020-01-23 |
59.68 |
60.74 |
54.78 |
55.56 |
300707手 |
176850万 |
-3.95 |
-6.64% |
2019-12-31 |
54.86 |
61.22 |
53.89 |
59.51 |
357025手 |
204472万 |
4.69 |
8.55% |
2019-11-29 |
53.78 |
57.47 |
53.35 |
54.82 |
230381手 |
127147万 |
1.02 |
1.90% |
2019-10-31 |
59.92 |
61.19 |
53.69 |
53.80 |
258991手 |
150360万 |
-6.16 |
-10.27% |
2019-09-30 |
57.30 |
68.19 |
57.30 |
59.96 |
661998手 |
410359万 |
2.41 |
4.19% |
2019-08-30 |
58.75 |
59.22 |
52.50 |
57.55 |
472823手 |
266861万 |
-1.45 |
-2.46% |
2019-07-31 |
59.96 |
65.97 |
57.50 |
59.00 |
721834手 |
452425万 |
0.16 |
0.27% |
2019-06-28 |
69.33 |
69.40 |
57.51 |
58.84 |
578043手 |
355427万 |
-11.02 |
-15.77% |
2019-05-31 |
62.89 |
83.02 |
62.89 |
69.86 |
473748手 |
334457万 |
23.06 |
44.00% |