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 |
62.68 |
70.27 |
61.41 |
65.00 |
2882710手 |
1865401万 |
2.35 |
3.75% |
2023-10-31 |
53.78 |
64.34 |
53.12 |
62.65 |
4535494手 |
2614823万 |
13.98 |
28.72% |
2023-09-28 |
44.50 |
49.98 |
43.40 |
48.67 |
2669563手 |
1250280万 |
4.47 |
10.11% |
2023-08-31 |
46.30 |
47.87 |
41.56 |
44.20 |
2594155手 |
1164658万 |
-2.50 |
-5.35% |
2023-07-31 |
44.22 |
50.80 |
41.80 |
46.70 |
2890899手 |
1338151万 |
2.50 |
5.66% |
2023-06-30 |
45.50 |
46.61 |
42.50 |
44.20 |
972495手 |
434076万 |
-54.70 |
-55.31% |
2022-06-23 |
87.05 |
104.58 |
82.36 |
98.90 |
2653411手 |
2462437万 |
11.62 |
13.31% |
2022-05-31 |
93.50 |
105.50 |
83.08 |
87.28 |
2396099手 |
2235894万 |
-7.22 |
-7.64% |
2022-04-29 |
136.58 |
141.20 |
87.99 |
94.50 |
3147129手 |
3556387万 |
-43.50 |
-31.52% |
2022-03-31 |
129.00 |
143.48 |
110.00 |
138.00 |
3255349手 |
4256111万 |
8.72 |
6.75% |
2022-02-28 |
110.54 |
130.25 |
107.58 |
129.28 |
2081724手 |
2518874万 |
23.66 |
22.40% |
2022-01-28 |
124.01 |
124.04 |
103.78 |
105.62 |
2307083手 |
2583822万 |
-18.98 |
-15.23% |
2021-12-31 |
126.90 |
136.90 |
120.00 |
124.60 |
2591893手 |
3310062万 |
-4.28 |
-3.32% |
2021-11-30 |
149.19 |
149.31 |
122.90 |
128.88 |
2820435手 |
3735214万 |
-21.32 |
-14.19% |
2021-10-29 |
148.00 |
153.88 |
136.31 |
150.20 |
1724822手 |
2506804万 |
-8.79 |
-5.53% |
2021-09-30 |
180.15 |
182.00 |
148.01 |
158.99 |
2062118手 |
3332404万 |
-18.01 |
-10.18% |
2021-08-31 |
157.89 |
188.58 |
143.88 |
177.00 |
3253846手 |
5412140万 |
19.11 |
12.10% |
2021-07-30 |
188.00 |
200.80 |
144.66 |
157.89 |
3503121手 |
6143759万 |
-28.84 |
-15.45% |
2021-06-30 |
195.30 |
197.68 |
165.50 |
186.73 |
3559520手 |
6503185万 |
-8.47 |
-4.34% |
2021-05-31 |
205.00 |
231.19 |
186.11 |
195.20 |
3196722手 |
6544478万 |
-30.25 |
-13.42% |
2021-04-30 |
172.49 |
229.99 |
169.01 |
225.45 |
2786142手 |
5421888万 |
52.96 |
30.70% |
2021-03-31 |
177.50 |
195.27 |
147.00 |
172.49 |
3443129手 |
5883034万 |
-1.99 |
-1.14% |
2021-02-26 |
158.04 |
215.88 |
158.04 |
174.48 |
3152757手 |
5765645万 |
16.50 |
10.44% |
2021-01-29 |
145.00 |
176.36 |
130.22 |
157.98 |
4087643手 |
6140466万 |
10.07 |
6.81% |
2020-12-31 |
127.30 |
160.87 |
126.11 |
147.91 |
3853591手 |
5595504万 |
23.00 |
18.41% |
2020-11-30 |
160.21 |
169.44 |
115.69 |
124.91 |
3801467手 |
5146232万 |
-35.27 |
-22.02% |
2020-10-30 |
142.00 |
167.90 |
133.80 |
160.18 |
2915993手 |
4494146万 |
20.87 |
14.98% |
2020-09-30 |
132.50 |
150.45 |
114.05 |
139.31 |
3886968手 |
5125955万 |
4.16 |
3.08% |
2020-08-31 |
189.39 |
192.00 |
125.77 |
135.15 |
5293208手 |
8103560万 |
-50.85 |
-27.34% |
2020-07-31 |
100.04 |
194.21 |
93.17 |
186.00 |
5148129手 |
7027717万 |
85.85 |
85.72% |
2020-06-30 |
83.00 |
108.01 |
81.37 |
100.15 |
2379504手 |
2205510万 |
16.35 |
19.51% |
2020-05-29 |
78.40 |
86.68 |
77.53 |
83.80 |
1570188手 |
1287972万 |
4.64 |
5.86% |
2020-04-30 |
67.51 |
85.09 |
63.61 |
79.16 |
2459811手 |
1871348万 |
11.77 |
17.46% |
2020-03-31 |
60.14 |
69.18 |
55.00 |
67.39 |
3147134手 |
1989485万 |
7.41 |
12.35% |
2020-02-28 |
56.02 |
68.49 |
56.00 |
59.98 |
3791018手 |
2347624万 |
0.39 |
0.65% |
2020-01-23 |
49.20 |
62.87 |
48.66 |
59.59 |
1948752手 |
1122543万 |
9.93 |
20.00% |
2019-12-31 |
44.30 |
50.67 |
42.90 |
49.66 |
1836268手 |
878788万 |
5.36 |
12.10% |
2019-11-29 |
48.65 |
49.69 |
43.81 |
44.30 |
1384583手 |
652935万 |
-4.30 |
-8.85% |
2019-10-31 |
47.05 |
52.38 |
46.13 |
48.60 |
1511503手 |
742705万 |
1.15 |
2.42% |
2019-09-30 |
48.18 |
53.29 |
46.69 |
47.45 |
1857838手 |
938603万 |
-0.34 |
-0.71% |
2019-08-30 |
47.00 |
50.76 |
42.42 |
47.79 |
2315349手 |
1102868万 |
0.84 |
1.79% |
2019-07-31 |
44.63 |
47.57 |
43.70 |
46.95 |
2216628手 |
1004831万 |
3.85 |
8.93% |
2019-06-28 |
40.60 |
43.58 |
36.01 |
43.10 |
1673750手 |
662923万 |
2.79 |
6.92% |
2019-05-31 |
41.79 |
45.35 |
39.25 |
40.31 |
2345288手 |
973102万 |
-2.79 |
-6.47% |
2019-04-30 |
52.43 |
53.00 |
42.20 |
43.10 |
3946968手 |
1807760万 |
-8.00 |
-15.66% |
2019-03-29 |
45.02 |
51.80 |
43.50 |
51.10 |
3250418手 |
1552742万 |
6.66 |
14.99% |
2019-02-28 |
34.63 |
46.00 |
34.45 |
44.44 |
2186736手 |
889483万 |
10.14 |
29.56% |
2019-01-31 |
38.74 |
39.50 |
33.96 |
34.30 |
2200768手 |
812248万 |
-4.46 |
-11.51% |
2018-12-28 |
43.90 |
45.24 |
36.57 |
38.76 |
1946357手 |
790375万 |
-3.89 |
-9.12% |
2018-11-30 |
35.91 |
46.30 |
35.91 |
42.65 |
3332236手 |
1417112万 |
6.89 |
19.27% |
2018-10-31 |
44.21 |
45.44 |
33.30 |
35.76 |
3086264手 |
1195694万 |
-13.20 |
-26.96% |
2018-09-28 |
42.03 |
49.57 |
39.52 |
48.96 |
2458659手 |
1084259万 |
7.26 |
17.41% |
2018-08-31 |
38.30 |
44.50 |
35.80 |
41.70 |
3710647手 |
1487167万 |
3.87 |
10.23% |
2018-07-31 |
47.30 |
53.92 |
36.13 |
37.83 |
4709195手 |
2116899万 |
-7.91 |
-17.29% |
2018-06-29 |
46.36 |
48.39 |
40.90 |
45.74 |
2949306手 |
1320544万 |
-0.87 |
-1.87% |
2018-05-31 |
44.00 |
50.81 |
41.81 |
46.61 |
3928997手 |
1807302万 |
5.99 |
14.75% |
2018-04-27 |
33.98 |
41.73 |
31.33 |
40.62 |
2374275手 |
865590万 |
6.64 |
19.54% |
2018-03-30 |
28.61 |
34.90 |
28.52 |
33.98 |
2102482手 |
678277万 |
5.23 |
18.19% |
2018-02-28 |
27.86 |
29.77 |
23.88 |
28.75 |
1309011手 |
349757万 |
0.95 |
3.42% |
2018-01-31 |
28.19 |
34.97 |
27.51 |
27.80 |
2238856手 |
717028万 |
-0.27 |
-0.96% |
2017-12-29 |
29.47 |
30.96 |
27.30 |
28.07 |
1468930手 |
432247万 |
-1.41 |
-4.78% |
2017-11-30 |
28.62 |
30.67 |
25.96 |
29.48 |
2290084手 |
656918万 |
0.89 |
3.11% |
2017-10-31 |
27.06 |
29.25 |
26.50 |
28.59 |
1086111手 |
305550万 |
1.80 |
6.72% |
2017-09-29 |
23.96 |
27.67 |
23.46 |
26.79 |
1672404手 |
427006万 |
2.73 |
11.35% |
2017-08-31 |
20.96 |
24.48 |
19.82 |
24.06 |
2311065手 |
527023万 |
3.76 |
18.52% |
2017-07-31 |
19.43 |
21.00 |
18.21 |
20.30 |
1116474手 |
222286万 |
1.19 |
6.23% |
2017-06-30 |
18.59 |
19.75 |
17.61 |
19.11 |
613845手 |
115502万 |
0.51 |
2.74% |
2017-05-31 |
21.13 |
22.87 |
17.31 |
18.60 |
1488004手 |
300014万 |
-2.30 |
-11.01% |
2017-04-28 |
18.68 |
20.90 |
18.20 |
20.90 |
882891手 |
170453万 |
2.21 |
11.82% |
2017-03-31 |
17.19 |
18.97 |
16.81 |
18.69 |
714365手 |
128232万 |
1.50 |
8.73% |
2017-02-28 |
15.36 |
18.68 |
15.01 |
17.19 |
945772手 |
164208万 |
1.84 |
11.99% |
2017-01-26 |
16.48 |
16.95 |
13.73 |
15.35 |
434736手 |
67030万 |
-1.12 |
-6.80% |
2016-12-30 |
19.37 |
19.43 |
16.33 |
16.47 |
553908手 |
99761万 |
-2.73 |
-14.22% |
2016-11-30 |
18.10 |
19.95 |
17.82 |
19.20 |
772933手 |
143084万 |
1.05 |
5.79% |
2016-10-28 |
17.59 |
19.38 |
17.59 |
18.15 |
607848手 |
113312万 |
0.56 |
3.18% |
2016-09-30 |
17.50 |
18.44 |
16.80 |
17.59 |
743087手 |
131075万 |
0.15 |
0.86% |
2016-08-31 |
17.13 |
18.12 |
16.20 |
17.44 |
1320360手 |
226204万 |
0.44 |
2.59% |
2016-07-29 |
15.31 |
19.50 |
14.71 |
17.00 |
3512618手 |
598751万 |
1.53 |
9.89% |
2016-06-30 |
13.85 |
15.86 |
13.51 |
15.47 |
1574550手 |
232477万 |
1.62 |
11.70% |
2016-05-31 |
26.82 |
30.30 |
11.90 |
13.85 |
903522手 |
153049万 |
-13.03 |
-48.48% |
2016-04-29 |
31.88 |
35.76 |
26.13 |
26.88 |
870604手 |
267852万 |
-5.48 |
-16.93% |
2016-03-31 |
23.05 |
34.30 |
22.16 |
32.36 |
928020手 |
266587万 |
9.56 |
41.93% |
2016-02-29 |
23.50 |
28.34 |
21.50 |
22.80 |
350289手 |
88369万 |
-0.08 |
-0.35% |
2016-01-29 |
36.37 |
36.44 |
21.76 |
22.88 |
447552手 |
123757万 |
-13.50 |
-37.11% |
2015-12-31 |
33.54 |
38.82 |
32.61 |
36.38 |
565629手 |
206217万 |
3.43 |
10.41% |
2015-11-30 |
31.92 |
37.70 |
30.10 |
32.95 |
533190手 |
183219万 |
0.35 |
1.07% |
2015-10-30 |
21.93 |
33.87 |
21.62 |
32.60 |
748332手 |
220106万 |
10.70 |
48.86% |
2015-09-30 |
19.71 |
23.14 |
16.05 |
21.90 |
766169手 |
155581万 |
2.18 |
11.05% |
2015-08-31 |
25.60 |
28.58 |
17.86 |
19.72 |
919891手 |
224435万 |
-5.75 |
-22.58% |
2015-07-31 |
28.08 |
30.88 |
17.83 |
25.47 |
1573673手 |
394065万 |
-3.38 |
-11.72% |
2015-06-30 |
40.56 |
47.70 |
24.79 |
28.85 |
1171525手 |
465827万 |
-10.15 |
-26.03% |
2015-05-29 |
29.63 |
42.00 |
27.50 |
39.00 |
1022917手 |
350893万 |
7.61 |
25.78% |
2015-04-30 |
30.54 |
35.56 |
28.22 |
29.52 |
1029660手 |
327106万 |
-0.84 |
-2.77% |
2015-03-31 |
22.46 |
30.48 |
22.28 |
30.36 |
1344026手 |
362482万 |
7.26 |
32.87% |
2015-02-26 |
22.58 |
24.68 |
20.82 |
22.09 |
322642手 |
71661万 |
-1.41 |
-6.00% |
2015-01-29 |
19.92 |
23.97 |
19.37 |
23.50 |
631994手 |
136086万 |
3.22 |
16.16% |
2014-12-31 |
28.90 |
28.90 |
18.50 |
19.92 |
965540手 |
212540万 |
-4.61 |
-18.79% |
2014-09-04 |
23.28 |
25.45 |
23.28 |
24.53 |
94023手 |
22998万 |
0.17 |
0.70% |
2014-08-22 |
22.80 |
24.70 |
22.67 |
24.36 |
227660手 |
53849万 |
1.56 |
6.84% |
2014-07-31 |
24.00 |
24.41 |
22.05 |
22.80 |
95817手 |
22316万 |
-1.42 |
-5.86% |
2014-06-30 |
24.10 |
24.90 |
23.08 |
24.22 |
38798手 |
9390万 |
-1.07 |
-4.35% |
2014-05-28 |
50.93 |
51.40 |
24.18 |
24.58 |
39821手 |
17458万 |
-26.82 |
-52.18% |
2014-04-30 |
49.01 |
57.50 |
47.00 |
51.40 |
102668手 |
54574万 |
2.25 |
4.58% |
2014-03-31 |
48.81 |
55.80 |
47.96 |
49.15 |
99111手 |
51713万 |
1.09 |
2.27% |
2014-02-27 |
53.49 |
55.79 |
47.06 |
48.06 |
83385手 |
43876万 |
-5.54 |
-10.34% |
2014-01-30 |
48.00 |
56.00 |
47.28 |
53.60 |
76614手 |
40416万 |
5.60 |
11.67% |
2013-12-31 |
47.80 |
49.07 |
40.01 |
48.00 |
128124手 |
59339万 |
-0.91 |
-1.86% |