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 |
13.46 |
15.85 |
13.19 |
15.48 |
1383439手 |
204405万 |
2.02 |
15.01% |
2022-05-31 |
11.11 |
13.67 |
11.03 |
13.46 |
967405手 |
122298万 |
2.26 |
20.18% |
2022-04-29 |
13.46 |
13.51 |
9.27 |
11.20 |
910445手 |
102665万 |
-2.19 |
-16.36% |
2022-03-31 |
16.65 |
16.96 |
13.16 |
13.39 |
977561手 |
144887万 |
-3.43 |
-20.39% |
2022-02-28 |
16.78 |
17.21 |
14.96 |
16.82 |
795653手 |
128655万 |
0.30 |
1.82% |
2022-01-28 |
18.41 |
18.79 |
15.95 |
16.52 |
1043280手 |
185645万 |
-2.02 |
-10.89% |
2021-12-31 |
17.50 |
19.13 |
16.12 |
18.54 |
2108305手 |
369187万 |
0.96 |
5.46% |
2021-11-30 |
15.96 |
19.50 |
15.95 |
17.58 |
2335805手 |
422125万 |
1.57 |
9.81% |
2021-10-29 |
15.40 |
16.69 |
14.58 |
16.01 |
1088300手 |
172256万 |
0.76 |
4.98% |
2021-09-30 |
18.91 |
20.44 |
14.87 |
15.25 |
3833538手 |
713014万 |
-3.08 |
-16.80% |
2021-08-31 |
20.31 |
21.40 |
17.50 |
18.33 |
5574202手 |
1068138万 |
-1.62 |
-8.12% |
2021-07-30 |
14.57 |
20.50 |
13.85 |
19.95 |
4581866手 |
782418万 |
5.50 |
38.06% |
2021-06-30 |
16.94 |
17.05 |
13.66 |
14.45 |
2140632手 |
315104万 |
-2.43 |
-14.40% |
2021-05-31 |
16.03 |
17.56 |
15.15 |
16.88 |
1880436手 |
305765万 |
0.93 |
5.83% |
2021-04-30 |
13.30 |
16.18 |
13.03 |
15.95 |
1747873手 |
262104万 |
2.77 |
21.02% |
2021-03-31 |
13.58 |
14.39 |
12.69 |
13.18 |
965006手 |
130754万 |
-0.39 |
-2.87% |
2021-02-26 |
14.02 |
15.08 |
12.60 |
13.57 |
1005885手 |
142033万 |
-0.60 |
-4.23% |
2021-01-29 |
14.36 |
16.04 |
13.88 |
14.17 |
1675303手 |
248825万 |
-0.12 |
-0.84% |
2020-12-31 |
15.05 |
15.50 |
13.50 |
14.29 |
1458791手 |
209267万 |
-0.96 |
-6.29% |
2020-11-30 |
14.79 |
17.15 |
14.70 |
15.25 |
3899704手 |
619949万 |
0.57 |
3.88% |
2020-10-30 |
14.55 |
15.59 |
13.79 |
14.68 |
1855891手 |
275437万 |
0.60 |
4.26% |
2020-09-30 |
14.48 |
14.81 |
12.62 |
14.08 |
2112622手 |
296574万 |
-0.28 |
-1.95% |
2020-08-31 |
14.93 |
15.45 |
13.48 |
14.36 |
2013250手 |
289473万 |
-0.34 |
-2.31% |
2020-07-31 |
15.22 |
18.84 |
14.06 |
14.70 |
4079399手 |
656848万 |
-0.47 |
-3.10% |
2020-06-30 |
14.78 |
16.05 |
14.22 |
15.17 |
2465532手 |
374258万 |
0.58 |
3.98% |
2020-05-29 |
15.20 |
17.40 |
13.92 |
14.59 |
3192789手 |
498912万 |
-0.41 |
-2.73% |
2020-04-30 |
11.16 |
15.73 |
11.01 |
15.00 |
4043484手 |
555318万 |
3.72 |
32.98% |
2020-03-31 |
11.65 |
14.53 |
10.09 |
11.28 |
5163590手 |
624954万 |
-0.23 |
-2.00% |
2020-02-28 |
8.95 |
13.20 |
8.06 |
11.51 |
4183151手 |
450835万 |
1.57 |
15.79% |
2020-01-23 |
10.17 |
10.87 |
9.71 |
9.94 |
1373652手 |
139024万 |
-0.20 |
-1.97% |
2019-12-31 |
9.99 |
10.42 |
9.27 |
10.14 |
1218575手 |
121211万 |
0.15 |
1.50% |
2019-11-29 |
10.91 |
11.56 |
9.87 |
9.99 |
2074406手 |
218100万 |
-1.01 |
-9.18% |
2019-10-31 |
10.30 |
11.50 |
10.09 |
11.00 |
1666943手 |
180934万 |
0.59 |
5.67% |
2019-09-30 |
9.55 |
11.12 |
9.33 |
10.41 |
1792711手 |
186349万 |
0.92 |
9.69% |
2019-08-30 |
9.25 |
9.89 |
8.90 |
9.49 |
834209手 |
78575万 |
0.19 |
2.04% |
2019-07-31 |
9.75 |
9.75 |
8.50 |
9.30 |
1000717手 |
91754万 |
-0.30 |
-3.12% |
2019-06-28 |
8.97 |
9.97 |
8.63 |
9.60 |
1308661手 |
120129万 |
0.68 |
7.62% |
2019-05-31 |
7.75 |
8.98 |
7.62 |
8.92 |
1413254手 |
119816万 |
0.96 |
12.06% |
2019-04-30 |
7.57 |
8.56 |
7.52 |
7.96 |
1833278手 |
147269万 |
0.41 |
5.43% |
2019-03-29 |
7.21 |
7.99 |
7.11 |
7.55 |
2048583手 |
154215万 |
0.39 |
5.45% |
2019-02-28 |
6.20 |
7.43 |
6.17 |
7.16 |
858863手 |
59556万 |
0.96 |
15.48% |
2019-01-31 |
6.66 |
6.99 |
6.07 |
6.20 |
866344手 |
57872万 |
-0.47 |
-7.05% |
2018-12-28 |
7.11 |
7.22 |
6.21 |
6.67 |
886046手 |
58848万 |
-0.34 |
-4.85% |
2018-11-30 |
7.38 |
7.95 |
6.05 |
7.01 |
1644741手 |
123078万 |
0.29 |
4.32% |
2018-10-25 |
9.23 |
9.48 |
6.70 |
6.72 |
1011428手 |
80058万 |
-2.56 |
-27.59% |
2018-09-28 |
9.31 |
9.66 |
9.11 |
9.28 |
332873手 |
30958万 |
-0.08 |
-0.85% |
2018-08-31 |
9.08 |
10.29 |
8.74 |
9.36 |
745202手 |
71087万 |
0.23 |
2.52% |
2018-07-31 |
9.16 |
9.38 |
8.61 |
9.13 |
533001手 |
48675万 |
-0.02 |
-0.22% |
2018-06-29 |
10.10 |
10.56 |
8.56 |
9.15 |
529925手 |
51063万 |
-0.95 |
-9.41% |
2018-05-31 |
10.22 |
11.29 |
9.87 |
10.10 |
932241手 |
99654万 |
-0.02 |
-0.20% |
2018-04-27 |
11.01 |
11.45 |
9.89 |
10.12 |
705660手 |
74691万 |
-0.81 |
-7.41% |
2018-03-30 |
10.04 |
11.04 |
9.65 |
10.93 |
1303318手 |
137421万 |
0.84 |
8.32% |
2018-02-28 |
9.39 |
10.30 |
8.68 |
10.09 |
468326手 |
46072万 |
0.87 |
9.44% |
2018-01-31 |
9.99 |
10.67 |
9.22 |
9.22 |
712507手 |
71262万 |
-0.80 |
-7.98% |
2017-12-29 |
10.37 |
10.42 |
9.77 |
10.02 |
447676手 |
45060万 |
-0.36 |
-3.47% |
2017-11-30 |
11.64 |
11.91 |
9.90 |
10.38 |
812488手 |
89205万 |
-1.16 |
-10.05% |
2017-10-31 |
12.70 |
12.85 |
11.33 |
11.54 |
753164手 |
90967万 |
-1.08 |
-8.56% |
2017-09-29 |
12.82 |
13.96 |
12.22 |
12.62 |
2108788手 |
275419万 |
-0.26 |
-2.02% |
2017-08-31 |
12.54 |
14.25 |
12.31 |
12.88 |
4048382手 |
534875万 |
0.34 |
2.71% |
2017-07-31 |
12.72 |
13.01 |
11.30 |
12.54 |
2690312手 |
330304万 |
-0.18 |
-1.42% |
2017-06-30 |
13.50 |
16.72 |
12.20 |
12.72 |
8746941手 |
1234315万 |
-0.48 |
-3.64% |
2017-05-31 |
11.19 |
14.30 |
10.48 |
13.20 |
3796597手 |
476428万 |
2.07 |
18.60% |
2017-04-28 |
11.18 |
12.78 |
10.22 |
11.13 |
1087379手 |
126447万 |
-0.03 |
-0.27% |
2017-03-31 |
11.41 |
11.71 |
11.05 |
11.16 |
960750手 |
109734万 |
-0.29 |
-2.53% |
2017-02-28 |
11.13 |
11.55 |
10.97 |
11.45 |
702935手 |
78790万 |
0.32 |
2.88% |
2017-01-26 |
12.48 |
12.90 |
10.81 |
11.13 |
490026手 |
57628万 |
-1.36 |
-10.89% |
2016-12-30 |
12.77 |
12.92 |
11.41 |
12.49 |
675801手 |
82850万 |
-0.13 |
-1.03% |
2016-11-30 |
12.74 |
13.27 |
12.44 |
12.62 |
824267手 |
106262万 |
-0.05 |
-0.40% |
2016-10-28 |
13.05 |
13.43 |
12.67 |
12.67 |
605413手 |
79454万 |
-0.28 |
-2.16% |
2016-09-30 |
12.91 |
12.97 |
12.08 |
12.95 |
913791手 |
115175万 |
0.00 |
0.00% |
2016-08-31 |
12.70 |
13.33 |
12.13 |
12.95 |
1060887手 |
138250万 |
0.17 |
1.33% |
2016-07-29 |
14.50 |
15.08 |
12.61 |
12.78 |
2087960手 |
295198万 |
-1.61 |
-11.19% |
2016-06-30 |
10.61 |
15.22 |
10.61 |
14.39 |
3671413手 |
466335万 |
3.80 |
35.88% |
2016-05-31 |
22.59 |
25.35 |
9.71 |
10.59 |
1983223手 |
264157万 |
-12.00 |
-53.12% |
2016-04-29 |
20.33 |
24.39 |
19.85 |
22.59 |
1966378手 |
449424万 |
2.26 |
11.12% |
2016-03-31 |
16.60 |
20.70 |
16.10 |
20.33 |
1944287手 |
365110万 |
3.87 |
23.51% |
2016-02-29 |
17.28 |
20.81 |
16.20 |
16.46 |
1212765手 |
226628万 |
-0.94 |
-5.40% |
2016-01-29 |
26.80 |
27.18 |
16.10 |
17.40 |
1566185手 |
316109万 |
-9.30 |
-34.83% |
2015-12-31 |
24.39 |
28.20 |
22.68 |
26.70 |
1592582手 |
403771万 |
2.10 |
8.54% |
2015-11-30 |
22.50 |
27.59 |
22.39 |
24.60 |
2605413手 |
664459万 |
1.41 |
6.08% |
2015-10-30 |
20.08 |
23.97 |
19.95 |
23.19 |
1598821手 |
356815万 |
3.42 |
17.30% |
2015-09-30 |
18.88 |
21.90 |
15.81 |
19.77 |
1458857手 |
279638万 |
0.32 |
1.65% |
2015-08-31 |
28.31 |
34.60 |
17.18 |
19.45 |
2036433手 |
568298万 |
-9.84 |
-33.59% |
2015-07-31 |
36.00 |
37.49 |
21.65 |
29.29 |
1146952手 |
345049万 |
-6.68 |
-18.57% |
2015-06-30 |
56.05 |
60.71 |
32.19 |
35.97 |
874160手 |
439079万 |
-19.01 |
-34.58% |
2015-05-29 |
33.50 |
60.01 |
30.55 |
54.98 |
576069手 |
244157万 |
15.97 |
46.79% |
2015-04-30 |
33.00 |
39.03 |
31.88 |
34.13 |
546249手 |
188623万 |
0.73 |
2.19% |
2015-03-31 |
23.83 |
36.50 |
23.24 |
33.40 |
627016手 |
189551万 |
11.42 |
48.84% |
2015-02-26 |
22.37 |
24.23 |
21.68 |
23.38 |
149514手 |
34270万 |
0.86 |
3.82% |
2015-01-29 |
20.56 |
23.48 |
19.57 |
22.52 |
267789手 |
58353万 |
2.51 |
12.21% |
2014-12-31 |
23.59 |
23.64 |
19.84 |
20.56 |
336127手 |
72335万 |
-2.86 |
-12.21% |
2014-11-28 |
21.60 |
24.18 |
19.80 |
23.42 |
133010手 |
28832万 |
-0.30 |
-1.38% |
2014-10-30 |
20.20 |
22.45 |
19.92 |
21.75 |
128806手 |
27111万 |
1.98 |
10.22% |
2014-09-30 |
17.39 |
19.55 |
17.31 |
19.37 |
170990手 |
31567万 |
2.07 |
11.96% |
2014-08-22 |
16.32 |
17.85 |
15.69 |
17.30 |
577855手 |
96728万 |
2.10 |
13.82% |
2014-06-30 |
14.22 |
15.52 |
13.51 |
15.20 |
96532手 |
13948万 |
0.82 |
5.70% |
2014-05-28 |
13.47 |
14.43 |
13.29 |
14.38 |
124684手 |
17375万 |
0.91 |
6.76% |
2014-04-30 |
13.87 |
14.60 |
13.00 |
13.47 |
286111手 |
39727万 |
-0.42 |
-3.02% |
2014-03-31 |
14.17 |
15.18 |
13.59 |
13.89 |
414764手 |
60261万 |
-0.09 |
-0.64% |
2014-02-27 |
14.89 |
16.22 |
13.50 |
13.98 |
603923手 |
90905万 |
-0.98 |
-6.55% |
2014-01-30 |
16.26 |
16.94 |
14.68 |
14.96 |
702158手 |
110366万 |
-1.54 |
-9.33% |
2013-12-31 |
13.91 |
16.50 |
13.21 |
16.50 |
799108手 |
120016万 |
2.10 |
14.58% |
2013-11-29 |
11.87 |
14.58 |
10.72 |
14.40 |
628417手 |
80697万 |
2.64 |
22.45% |
2013-10-31 |
13.18 |
13.76 |
10.67 |
11.76 |
523411手 |
63601万 |
-1.42 |
-10.77% |
2013-09-30 |
10.67 |
13.83 |
10.41 |
13.18 |
852887手 |
103984万 |
2.50 |
23.41% |
2013-08-30 |
10.22 |
11.23 |
9.88 |
10.68 |
923035手 |
97578万 |
0.55 |
5.43% |
2013-07-31 |
9.26 |
10.90 |
8.92 |
10.13 |
772443手 |
77851万 |
0.83 |
8.93% |
2013-06-28 |
10.72 |
10.91 |
8.37 |
9.30 |
370168手 |
36877万 |
-1.31 |
-12.35% |
2013-05-31 |
15.78 |
17.94 |
10.40 |
10.61 |
897828手 |
108071万 |
-5.24 |
-33.06% |
2013-04-26 |
15.22 |
16.80 |
13.95 |
15.85 |
224741手 |
34427万 |
0.60 |
3.93% |
2013-03-29 |
16.34 |
18.79 |
15.25 |
15.25 |
412605手 |
70576万 |
-1.01 |
-6.21% |
2013-02-28 |
14.25 |
17.06 |
13.54 |
16.26 |
373955手 |
58563万 |
2.07 |
14.59% |