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 |
2023-11-29 |
11.24 |
12.82 |
11.06 |
12.03 |
6653447手 |
805415万 |
0.80 |
7.12% |
2023-10-31 |
12.46 |
12.71 |
10.80 |
11.23 |
3425328手 |
400245万 |
-1.21 |
-9.73% |
2023-09-28 |
12.80 |
13.02 |
11.76 |
12.44 |
4975258手 |
617777万 |
-0.41 |
-3.19% |
2023-08-31 |
13.43 |
13.93 |
11.88 |
12.85 |
7486940手 |
970526万 |
-0.54 |
-4.03% |
2023-07-31 |
16.64 |
16.73 |
13.00 |
13.39 |
9705427手 |
1413104万 |
-3.28 |
-19.68% |
2023-06-30 |
15.65 |
17.15 |
14.19 |
16.67 |
11336941手 |
1808157万 |
6.87 |
70.10% |
2022-06-23 |
8.10 |
10.86 |
8.05 |
9.80 |
4693188手 |
444434万 |
1.67 |
20.54% |
2022-05-31 |
7.59 |
8.18 |
7.42 |
8.13 |
1515473手 |
118143万 |
0.47 |
6.14% |
2022-04-29 |
9.13 |
9.75 |
7.04 |
7.66 |
2099220手 |
177751万 |
-1.47 |
-16.10% |
2022-03-31 |
10.33 |
10.41 |
8.75 |
9.13 |
2412850手 |
229405万 |
-1.18 |
-11.45% |
2022-02-28 |
9.90 |
10.59 |
9.65 |
10.31 |
2428519手 |
248698万 |
0.20 |
1.98% |
2022-01-28 |
11.17 |
12.16 |
10.00 |
10.11 |
5378209手 |
607639万 |
-1.06 |
-9.49% |
2021-12-31 |
10.20 |
12.34 |
9.81 |
11.17 |
5303850手 |
582373万 |
0.90 |
8.76% |
2021-11-30 |
9.35 |
10.47 |
9.30 |
10.27 |
2554595手 |
253473万 |
0.91 |
9.72% |
2021-10-29 |
10.48 |
10.88 |
9.18 |
9.36 |
1976267手 |
202988万 |
-0.87 |
-8.50% |
2021-09-30 |
10.82 |
11.32 |
10.04 |
10.23 |
3703874手 |
401236万 |
-0.64 |
-5.89% |
2021-08-31 |
11.05 |
14.40 |
10.72 |
10.87 |
13336327手 |
1717803万 |
-0.27 |
-2.42% |
2021-07-30 |
10.64 |
12.04 |
9.61 |
11.14 |
3837492手 |
400317万 |
0.47 |
4.41% |
2021-06-30 |
10.41 |
10.87 |
9.77 |
10.67 |
3794492手 |
390995万 |
0.28 |
2.69% |
2021-05-31 |
9.60 |
10.49 |
8.95 |
10.39 |
2353591手 |
226142万 |
0.74 |
7.67% |
2021-04-30 |
10.20 |
10.60 |
9.61 |
9.65 |
2408874手 |
245392万 |
-1.68 |
-14.83% |
2021-03-31 |
12.05 |
12.37 |
11.22 |
11.33 |
2484182手 |
292111万 |
-0.82 |
-6.75% |
2021-02-26 |
11.89 |
12.43 |
10.68 |
12.15 |
1795598手 |
208275万 |
0.26 |
2.19% |
2021-01-29 |
12.31 |
13.40 |
11.80 |
11.89 |
2805848手 |
355081万 |
-0.41 |
-3.33% |
2020-12-31 |
13.78 |
13.82 |
11.90 |
12.30 |
2113802手 |
270510万 |
-1.38 |
-10.09% |
2020-11-30 |
13.42 |
14.27 |
13.37 |
13.68 |
2255985手 |
310700万 |
0.31 |
2.32% |
2020-10-30 |
14.74 |
15.49 |
13.33 |
13.37 |
2492698手 |
370008万 |
-1.10 |
-7.60% |
2020-09-30 |
15.84 |
17.00 |
14.36 |
14.47 |
6229465手 |
991844万 |
-1.36 |
-8.59% |
2020-08-31 |
15.84 |
16.83 |
14.69 |
15.83 |
6633755手 |
1051284万 |
0.19 |
1.22% |
2020-07-31 |
13.76 |
16.44 |
13.64 |
15.64 |
9408044手 |
1437100万 |
1.97 |
14.41% |
2020-06-30 |
13.05 |
14.13 |
12.87 |
13.67 |
2967170手 |
399442万 |
0.72 |
5.56% |
2020-05-29 |
13.03 |
13.78 |
12.05 |
12.95 |
1952670手 |
258155万 |
-0.23 |
-1.75% |
2020-04-30 |
13.62 |
14.22 |
12.30 |
13.18 |
2561765手 |
349449万 |
-0.48 |
-3.51% |
2020-03-31 |
15.20 |
16.96 |
13.57 |
13.66 |
6569668手 |
1013832万 |
-1.31 |
-8.75% |
2020-02-28 |
13.62 |
17.67 |
12.83 |
14.97 |
9991845手 |
1606102万 |
-0.16 |
-1.06% |
2020-01-23 |
14.10 |
15.92 |
14.05 |
15.13 |
3871772手 |
572012万 |
1.13 |
8.07% |
2019-12-31 |
13.49 |
14.85 |
13.17 |
14.00 |
2726744手 |
382762万 |
0.53 |
3.94% |
2019-11-29 |
14.05 |
14.34 |
13.31 |
13.47 |
1407732手 |
193441万 |
-0.64 |
-4.54% |
2019-10-31 |
14.45 |
14.93 |
13.92 |
14.11 |
1365201手 |
195938万 |
-0.32 |
-2.22% |
2019-09-30 |
14.42 |
15.77 |
14.40 |
14.43 |
2979695手 |
451400万 |
0.02 |
0.14% |
2019-08-30 |
15.77 |
15.94 |
13.81 |
14.41 |
2726023手 |
402409万 |
-1.46 |
-9.20% |
2019-07-31 |
15.65 |
16.29 |
14.94 |
15.87 |
2995816手 |
469686万 |
0.64 |
4.20% |
2019-06-28 |
15.58 |
15.93 |
14.74 |
15.23 |
2014750手 |
308443万 |
-0.24 |
-1.55% |
2019-05-31 |
16.25 |
16.36 |
15.10 |
15.47 |
2656302手 |
416998万 |
-1.28 |
-7.64% |
2019-04-30 |
19.38 |
20.11 |
16.42 |
16.75 |
4071643手 |
764622万 |
-2.35 |
-12.30% |
2019-03-29 |
16.95 |
21.38 |
16.40 |
19.10 |
8961863手 |
1738029万 |
2.80 |
17.18% |
2019-02-28 |
13.78 |
17.48 |
13.72 |
16.30 |
3622806手 |
563333万 |
2.71 |
19.94% |
2019-01-31 |
13.27 |
14.48 |
13.16 |
13.59 |
1644173手 |
228876万 |
0.37 |
2.80% |
2018-12-28 |
14.25 |
14.35 |
13.13 |
13.22 |
1342827手 |
184880万 |
-0.47 |
-3.43% |
2018-11-30 |
15.10 |
15.31 |
13.53 |
13.69 |
2380306手 |
350067万 |
-0.51 |
-3.59% |
2018-10-31 |
16.13 |
16.23 |
13.01 |
14.20 |
1712871手 |
243371万 |
-2.13 |
-13.04% |
2018-09-28 |
16.26 |
16.75 |
16.01 |
16.33 |
1232927手 |
202462万 |
0.04 |
0.25% |
2018-08-31 |
17.19 |
17.30 |
16.10 |
16.29 |
1981062手 |
328563万 |
-0.80 |
-4.68% |
2018-07-31 |
17.23 |
17.93 |
16.45 |
17.09 |
2487738手 |
428116万 |
-0.31 |
-1.78% |
2018-06-29 |
18.61 |
18.98 |
16.00 |
17.40 |
2306149手 |
405218万 |
-1.19 |
-6.40% |
2018-05-31 |
19.94 |
20.68 |
18.22 |
18.59 |
4225399手 |
838094万 |
-1.35 |
-6.77% |
2018-04-27 |
21.28 |
22.48 |
19.08 |
19.94 |
6902417手 |
1436341万 |
-0.95 |
-4.55% |
2018-03-30 |
17.92 |
21.48 |
16.75 |
20.89 |
5452776手 |
1043425万 |
2.95 |
16.44% |
2018-02-28 |
19.91 |
20.24 |
16.40 |
17.94 |
2370954手 |
427498万 |
-2.07 |
-10.35% |
2018-01-31 |
18.86 |
20.74 |
18.01 |
20.01 |
3374306手 |
651241万 |
1.19 |
6.32% |
2017-12-29 |
19.57 |
19.89 |
18.40 |
18.82 |
1938779手 |
369767万 |
-0.67 |
-3.44% |
2017-11-30 |
20.80 |
21.39 |
19.05 |
19.49 |
2624473手 |
532075万 |
-1.22 |
-5.89% |
2017-10-31 |
21.65 |
23.15 |
20.44 |
20.71 |
3073487手 |
675376万 |
-0.61 |
-2.86% |
2017-09-29 |
22.50 |
23.12 |
20.95 |
21.32 |
3353869手 |
738582万 |
-1.08 |
-4.82% |
2017-08-31 |
20.00 |
23.17 |
19.60 |
22.40 |
7053856手 |
1518655万 |
2.45 |
12.28% |
2017-07-31 |
19.69 |
20.88 |
18.01 |
19.95 |
3324984手 |
654626万 |
0.45 |
2.31% |
2017-06-30 |
18.65 |
19.92 |
17.88 |
19.50 |
2275039手 |
436023万 |
0.85 |
4.56% |
2017-05-31 |
20.36 |
20.36 |
17.29 |
18.65 |
2062186手 |
395033万 |
-1.48 |
-7.35% |
2017-04-28 |
21.61 |
22.20 |
19.36 |
20.13 |
1780631手 |
371947万 |
-1.48 |
-6.85% |
2017-03-31 |
20.72 |
23.65 |
20.30 |
21.61 |
6190469手 |
1392869万 |
0.89 |
4.29% |
2017-02-28 |
20.35 |
21.10 |
20.12 |
20.72 |
1399909手 |
288611万 |
0.47 |
2.32% |
2017-01-26 |
21.46 |
21.94 |
19.02 |
20.25 |
1255426手 |
261688万 |
-1.13 |
-5.29% |
2016-12-30 |
24.39 |
24.49 |
21.02 |
21.38 |
2475056手 |
563116万 |
-2.94 |
-12.09% |
2016-11-30 |
23.51 |
24.82 |
23.25 |
24.32 |
3594591手 |
861776万 |
0.51 |
2.14% |
2016-10-28 |
23.63 |
24.52 |
23.63 |
23.81 |
1663111手 |
401014万 |
0.27 |
1.15% |
2016-09-30 |
24.40 |
24.40 |
23.22 |
23.54 |
1677895手 |
399817万 |
-0.80 |
-3.29% |
2016-08-31 |
24.12 |
24.97 |
23.43 |
24.34 |
2779913手 |
673127万 |
0.24 |
1.00% |
2016-07-29 |
25.47 |
26.46 |
23.89 |
24.10 |
4574858手 |
1169702万 |
-1.29 |
-5.08% |
2016-06-30 |
25.57 |
27.07 |
23.73 |
25.39 |
5645592手 |
1445539万 |
-0.18 |
-0.70% |
2016-05-31 |
26.36 |
27.55 |
23.63 |
25.57 |
4639408手 |
1172190万 |
-0.73 |
-2.78% |
2016-04-29 |
55.90 |
65.87 |
25.59 |
26.30 |
7491356手 |
2782029万 |
-30.25 |
-53.49% |
2016-03-31 |
44.30 |
58.88 |
43.68 |
56.55 |
4716939手 |
2451728万 |
12.54 |
28.49% |
2016-02-29 |
49.40 |
56.68 |
43.79 |
44.01 |
2200840手 |
1141437万 |
-5.41 |
-10.95% |
2016-01-29 |
68.52 |
68.92 |
46.00 |
49.42 |
3078512手 |
1657804万 |
-19.08 |
-27.85% |
2015-12-31 |
73.61 |
77.40 |
68.33 |
68.50 |
3214626手 |
2330755万 |
-5.38 |
-7.28% |
2015-11-30 |
75.00 |
92.02 |
68.68 |
73.88 |
5550669手 |
4583810万 |
-3.38 |
-4.38% |
2015-10-30 |
57.78 |
85.25 |
57.60 |
77.26 |
4238055手 |
3079680万 |
20.56 |
36.26% |
2015-09-30 |
56.00 |
62.04 |
47.80 |
56.70 |
4226290手 |
2350060万 |
-0.31 |
-0.54% |
2015-08-31 |
83.00 |
90.00 |
48.59 |
57.01 |
4795320手 |
3545439万 |
-28.81 |
-33.57% |
2015-07-31 |
77.26 |
109.60 |
70.88 |
85.82 |
8502397手 |
7618330万 |
8.56 |
11.08% |
2015-06-30 |
103.28 |
137.59 |
63.22 |
77.26 |
5362710手 |
5424467万 |
-26.24 |
-25.35% |
2015-05-29 |
60.00 |
113.52 |
59.52 |
103.50 |
4459218手 |
3512680万 |
40.77 |
70.14% |
2015-04-30 |
51.71 |
63.50 |
48.80 |
58.13 |
3834833手 |
2148275万 |
6.18 |
11.90% |
2015-03-31 |
43.90 |
56.66 |
41.38 |
51.95 |
4581802手 |
2169393万 |
9.31 |
21.81% |
2015-02-26 |
39.98 |
43.15 |
38.88 |
42.69 |
1290988手 |
530515万 |
1.19 |
2.87% |
2015-01-29 |
39.20 |
42.78 |
37.30 |
41.50 |
2042446手 |
830132万 |
2.47 |
6.27% |
2014-12-31 |
39.12 |
44.28 |
36.55 |
39.39 |
3078849手 |
1247188万 |
0.35 |
0.90% |
2014-11-28 |
33.84 |
40.36 |
33.84 |
39.04 |
1320970手 |
485533万 |
2.39 |
7.06% |
2014-10-30 |
37.60 |
37.60 |
33.54 |
33.57 |
434621手 |
149588万 |
-1.01 |
-2.82% |
2014-09-30 |
33.61 |
36.08 |
33.20 |
35.80 |
1071635手 |
367029万 |
1.92 |
5.67% |
2014-08-22 |
28.30 |
35.68 |
27.36 |
33.88 |
3099137手 |
933482万 |
5.58 |
19.72% |
2014-07-31 |
29.52 |
29.89 |
26.56 |
28.30 |
1390092手 |
391406万 |
-1.10 |
-3.74% |
2014-06-30 |
50.68 |
52.45 |
25.43 |
29.40 |
900833手 |
271859万 |
-25.19 |
-48.69% |
2014-05-28 |
49.62 |
51.80 |
48.28 |
51.74 |
231524手 |
116517万 |
2.34 |
4.74% |
2014-04-30 |
46.07 |
53.42 |
45.85 |
49.40 |
679901手 |
340934万 |
3.70 |
8.10% |
2014-03-31 |
52.23 |
55.23 |
44.70 |
45.70 |
857428手 |
439317万 |
-5.90 |
-11.43% |
2014-02-27 |
55.19 |
60.28 |
50.41 |
51.60 |
986002手 |
561952万 |
-3.80 |
-6.86% |
2014-01-30 |
48.35 |
57.00 |
46.30 |
55.40 |
1474913手 |
757503万 |
6.70 |
13.76% |
2013-12-31 |
42.60 |
49.95 |
38.62 |
48.70 |
1204149手 |
531561万 |
4.02 |
9.00% |