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 |
11.15 |
13.29 |
11.00 |
12.36 |
1926184手 |
231668万 |
1.09 |
9.67% |
2022-05-31 |
11.01 |
12.50 |
10.74 |
11.27 |
1756299手 |
204794万 |
0.27 |
2.46% |
2022-04-29 |
18.76 |
19.78 |
9.73 |
11.00 |
3598410手 |
552999万 |
-8.06 |
-42.29% |
2022-03-31 |
16.89 |
22.32 |
15.30 |
19.06 |
7666412手 |
1398320万 |
1.93 |
11.27% |
2022-02-28 |
13.52 |
21.50 |
12.66 |
17.13 |
6773680手 |
1233296万 |
4.04 |
30.86% |
2022-01-28 |
13.33 |
15.17 |
12.45 |
13.09 |
2046650手 |
287510万 |
-0.29 |
-2.17% |
2021-12-31 |
13.76 |
14.16 |
12.12 |
13.38 |
1822930手 |
238824万 |
-0.98 |
-6.83% |
2021-11-30 |
11.97 |
14.96 |
11.51 |
14.36 |
1613183手 |
217698万 |
2.46 |
20.67% |
2021-10-29 |
12.19 |
13.73 |
11.40 |
11.90 |
765062手 |
96271万 |
-0.13 |
-1.08% |
2021-09-30 |
13.46 |
15.66 |
11.96 |
12.03 |
2329801手 |
330403万 |
-1.47 |
-10.89% |
2021-08-31 |
12.40 |
14.90 |
11.94 |
13.50 |
2891537手 |
384140万 |
1.14 |
9.22% |
2021-07-30 |
12.66 |
14.30 |
11.66 |
12.36 |
3073963手 |
393823万 |
0.05 |
0.41% |
2021-06-30 |
9.86 |
13.16 |
9.63 |
12.31 |
4341545手 |
510689万 |
2.56 |
26.26% |
2021-05-31 |
8.30 |
10.20 |
8.08 |
9.75 |
1536471手 |
141424万 |
1.39 |
16.63% |
2021-04-30 |
9.60 |
10.38 |
8.33 |
8.36 |
1987363手 |
182001万 |
-1.22 |
-12.73% |
2021-03-31 |
8.32 |
11.50 |
7.28 |
9.58 |
2297397手 |
216604万 |
1.40 |
17.11% |
2021-02-26 |
8.38 |
8.57 |
7.34 |
8.18 |
544046手 |
43494万 |
-0.16 |
-1.92% |
2021-01-29 |
10.35 |
10.47 |
8.21 |
8.34 |
1052695手 |
99209万 |
-2.01 |
-19.42% |
2020-12-31 |
12.21 |
12.39 |
10.00 |
10.35 |
1172289手 |
130828万 |
-2.08 |
-16.73% |
2020-11-30 |
13.05 |
13.58 |
11.76 |
12.43 |
1900186手 |
238912万 |
-0.45 |
-3.49% |
2020-10-30 |
13.47 |
17.66 |
12.88 |
12.88 |
2975644手 |
435584万 |
-0.36 |
-2.72% |
2020-09-30 |
12.40 |
14.88 |
11.33 |
13.24 |
3235882手 |
426255万 |
0.76 |
6.09% |
2020-08-31 |
11.46 |
13.13 |
11.41 |
12.48 |
2359589手 |
292552万 |
1.11 |
9.76% |
2020-07-31 |
10.43 |
13.24 |
10.20 |
11.37 |
2540509手 |
292732万 |
0.97 |
9.33% |
2020-06-30 |
9.55 |
10.95 |
9.55 |
10.40 |
1300369手 |
133420万 |
0.89 |
9.36% |
2020-05-29 |
9.78 |
10.44 |
9.26 |
9.51 |
1180202手 |
116349万 |
-0.31 |
-3.16% |
2020-04-30 |
11.05 |
11.99 |
9.23 |
9.82 |
1850788手 |
204070万 |
-1.23 |
-11.13% |
2020-03-31 |
14.52 |
15.13 |
11.00 |
11.05 |
4205093手 |
558147万 |
-3.94 |
-26.28% |
2020-02-28 |
10.34 |
16.38 |
10.34 |
14.99 |
8994943手 |
1281348万 |
3.50 |
30.46% |
2020-01-23 |
11.13 |
12.43 |
11.11 |
11.49 |
2188994手 |
259424万 |
0.53 |
4.84% |
2019-12-31 |
10.35 |
11.50 |
10.25 |
10.96 |
1501078手 |
164384万 |
0.61 |
5.89% |
2019-11-29 |
12.13 |
13.29 |
10.26 |
10.35 |
2455048手 |
295137万 |
-1.75 |
-14.46% |
2019-10-31 |
11.33 |
12.88 |
11.04 |
12.10 |
1899229手 |
227840万 |
0.80 |
7.08% |
2019-09-30 |
11.10 |
13.17 |
10.95 |
11.30 |
2242604手 |
274942万 |
0.19 |
1.71% |
2019-08-30 |
12.48 |
12.49 |
10.73 |
11.11 |
1942549手 |
226345万 |
-1.24 |
-10.04% |
2019-07-31 |
15.27 |
15.34 |
12.31 |
12.35 |
1929944手 |
265183万 |
-2.61 |
-17.45% |
2019-06-28 |
13.40 |
15.96 |
12.98 |
14.96 |
2408248手 |
352974万 |
1.60 |
11.98% |
2019-05-31 |
13.99 |
14.39 |
11.66 |
13.36 |
2101296手 |
275075万 |
-0.80 |
-5.65% |
2019-04-30 |
12.69 |
15.77 |
12.23 |
14.16 |
3490661手 |
498162万 |
1.83 |
14.84% |
2019-03-29 |
11.00 |
12.67 |
10.91 |
12.33 |
2806180手 |
329323万 |
1.30 |
11.79% |
2019-02-28 |
8.05 |
11.10 |
8.05 |
11.03 |
1367665手 |
132877万 |
2.98 |
37.02% |
2019-01-31 |
8.13 |
9.19 |
7.96 |
8.05 |
1063288手 |
92261万 |
-0.09 |
-1.11% |
2018-12-28 |
8.49 |
8.80 |
8.08 |
8.14 |
810166手 |
68719万 |
-0.19 |
-2.28% |
2018-11-30 |
7.68 |
8.63 |
7.58 |
8.33 |
1451517手 |
118729万 |
0.73 |
9.61% |
2018-10-31 |
8.48 |
8.83 |
6.86 |
7.60 |
935438手 |
71717万 |
-1.04 |
-12.04% |
2018-09-28 |
7.95 |
8.76 |
7.67 |
8.64 |
1151518手 |
96544万 |
0.71 |
8.95% |
2018-08-31 |
8.23 |
8.58 |
7.26 |
7.93 |
1016500手 |
80533万 |
-0.05 |
-0.63% |
2018-07-31 |
7.54 |
8.27 |
7.20 |
7.98 |
1101701手 |
86131万 |
0.39 |
5.14% |
2018-06-29 |
8.13 |
8.65 |
6.78 |
7.59 |
738656手 |
57201万 |
-0.57 |
-6.99% |
2018-05-31 |
9.43 |
9.76 |
8.01 |
8.16 |
1365503手 |
126331万 |
-1.22 |
-13.01% |
2018-04-27 |
10.74 |
11.03 |
9.13 |
9.38 |
2851117手 |
285144万 |
-1.69 |
-15.27% |
2018-03-30 |
8.50 |
11.28 |
7.92 |
11.07 |
2840208手 |
276345万 |
3.03 |
37.69% |
2018-02-28 |
9.38 |
9.43 |
7.07 |
8.04 |
616149手 |
48800万 |
-1.31 |
-14.01% |
2018-01-31 |
9.43 |
10.37 |
9.10 |
9.35 |
978073手 |
95526万 |
-0.05 |
-0.53% |
2017-12-29 |
9.53 |
9.87 |
9.00 |
9.40 |
575724手 |
54893万 |
-0.20 |
-2.08% |
2017-11-30 |
10.54 |
10.79 |
9.14 |
9.60 |
688858手 |
69043万 |
-0.96 |
-9.09% |
2017-10-31 |
12.00 |
12.99 |
10.40 |
10.56 |
966607手 |
113972万 |
-1.19 |
-10.13% |
2017-09-29 |
11.30 |
12.93 |
11.27 |
11.75 |
2002449手 |
238868万 |
0.35 |
3.07% |
2017-08-31 |
11.07 |
11.46 |
10.08 |
11.40 |
1320055手 |
144095万 |
0.25 |
2.24% |
2017-07-31 |
10.35 |
11.92 |
9.60 |
11.15 |
1693066手 |
183087万 |
0.77 |
7.42% |
2017-06-30 |
10.26 |
11.03 |
9.03 |
10.38 |
1095184手 |
112347万 |
0.06 |
0.58% |
2017-05-31 |
12.22 |
12.22 |
9.90 |
10.32 |
795599手 |
88452万 |
-1.86 |
-15.27% |
2017-04-28 |
13.98 |
14.44 |
11.72 |
12.18 |
580752手 |
77225万 |
-1.72 |
-12.37% |
2017-03-31 |
14.96 |
15.15 |
13.82 |
13.90 |
1047920手 |
152149万 |
-0.97 |
-6.52% |
2017-02-28 |
13.51 |
15.20 |
13.42 |
14.87 |
879278手 |
128359万 |
1.36 |
10.07% |
2017-01-26 |
14.38 |
15.24 |
13.12 |
13.51 |
1036950手 |
148582万 |
-0.83 |
-5.79% |
2016-12-30 |
15.88 |
16.77 |
13.81 |
14.34 |
2550967手 |
393610万 |
-1.62 |
-10.15% |
2016-11-30 |
14.47 |
16.49 |
14.38 |
15.96 |
2277679手 |
349179万 |
1.32 |
9.02% |
2016-10-28 |
14.70 |
15.55 |
14.61 |
14.64 |
1468059手 |
222012万 |
0.09 |
0.62% |
2016-09-30 |
15.72 |
16.19 |
14.20 |
14.55 |
1863288手 |
285018万 |
-1.17 |
-7.44% |
2016-08-31 |
14.45 |
16.00 |
13.80 |
15.72 |
2150145手 |
321922万 |
1.24 |
8.56% |
2016-07-29 |
14.80 |
16.37 |
14.11 |
14.48 |
3358435手 |
510070万 |
-0.31 |
-2.10% |
2016-06-30 |
13.59 |
15.28 |
12.73 |
14.79 |
2708150手 |
382018万 |
1.10 |
8.04% |
2016-05-31 |
13.81 |
14.54 |
12.06 |
13.69 |
1795862手 |
237442万 |
-0.06 |
-0.44% |
2016-04-29 |
14.85 |
16.08 |
13.33 |
13.75 |
2932827手 |
436954万 |
-1.23 |
-8.21% |
2016-03-31 |
12.27 |
15.65 |
11.74 |
14.98 |
4187388手 |
589844万 |
2.70 |
21.99% |
2016-02-29 |
12.38 |
16.66 |
12.10 |
12.28 |
3808070手 |
574401万 |
-0.10 |
-0.81% |
2016-01-29 |
20.56 |
20.59 |
11.51 |
12.38 |
3157075手 |
454480万 |
-8.26 |
-40.02% |
2015-12-31 |
21.78 |
23.98 |
19.81 |
20.64 |
5107723手 |
1122881万 |
-1.36 |
-6.18% |
2015-11-30 |
18.96 |
24.26 |
18.29 |
22.00 |
5640501手 |
1178900万 |
2.30 |
11.68% |
2015-10-30 |
15.82 |
22.45 |
15.80 |
19.70 |
6881031手 |
1301010万 |
4.08 |
26.12% |
2015-09-30 |
13.00 |
16.60 |
10.87 |
15.62 |
6754142手 |
976029万 |
2.23 |
16.65% |
2015-08-31 |
18.29 |
22.73 |
12.32 |
13.39 |
4731851手 |
878202万 |
-5.81 |
-30.26% |
2015-07-31 |
29.90 |
32.00 |
17.78 |
19.20 |
3486657手 |
834882万 |
-10.95 |
-36.32% |
2015-06-30 |
32.58 |
44.65 |
24.80 |
30.15 |
2220541手 |
820779万 |
0.48 |
1.62% |
2015-05-12 |
27.10 |
30.00 |
24.95 |
29.67 |
901454手 |
249266万 |
2.11 |
7.66% |
2015-04-30 |
23.04 |
30.30 |
22.70 |
27.56 |
3874703手 |
1050046万 |
4.58 |
19.93% |
2015-03-31 |
18.10 |
24.43 |
17.32 |
22.98 |
5075721手 |
1092330万 |
5.31 |
30.05% |
2015-02-26 |
14.60 |
18.12 |
14.50 |
17.67 |
1682520手 |
279198万 |
2.36 |
15.41% |
2015-01-29 |
13.64 |
16.10 |
13.08 |
15.31 |
1310223手 |
198956万 |
2.11 |
15.60% |
2014-12-31 |
18.51 |
18.80 |
13.26 |
13.53 |
1398386手 |
236367万 |
-5.15 |
-27.57% |
2014-11-28 |
17.10 |
19.64 |
16.57 |
18.68 |
636363手 |
114171万 |
0.10 |
0.59% |
2014-10-30 |
18.60 |
18.61 |
17.36 |
17.50 |
503164手 |
90320万 |
-1.16 |
-6.01% |
2014-09-30 |
14.20 |
19.96 |
14.15 |
19.31 |
1150967手 |
197070万 |
4.19 |
27.71% |
2014-08-22 |
13.65 |
15.18 |
13.25 |
15.12 |
1506045手 |
213353万 |
1.35 |
9.80% |
2014-07-31 |
15.42 |
15.84 |
12.23 |
13.77 |
924054手 |
130527万 |
-1.63 |
-10.58% |
2014-06-30 |
14.49 |
15.87 |
13.88 |
15.40 |
613777手 |
91087万 |
-0.29 |
-2.00% |
2014-05-28 |
24.13 |
26.09 |
13.63 |
14.53 |
547226手 |
108586万 |
-9.57 |
-39.71% |
2014-04-30 |
21.80 |
26.62 |
21.46 |
24.10 |
1019870手 |
248426万 |
2.29 |
10.50% |
2014-03-31 |
25.30 |
29.37 |
21.29 |
21.81 |
1225808手 |
320414万 |
-3.59 |
-14.13% |
2014-02-27 |
33.15 |
36.60 |
25.18 |
25.40 |
902833手 |
293068万 |
-7.40 |
-22.56% |
2014-01-30 |
33.15 |
38.40 |
30.90 |
32.80 |
1048186手 |
354702万 |
-0.45 |
-1.35% |
2013-12-31 |
37.00 |
39.00 |
30.70 |
33.25 |
1019177手 |
353329万 |
-6.95 |
-17.29% |
2013-11-29 |
31.50 |
42.13 |
30.50 |
40.20 |
713512手 |
258322万 |
8.15 |
25.43% |
2013-10-31 |
31.90 |
38.83 |
30.00 |
32.05 |
998382手 |
339268万 |
0.38 |
1.20% |
2013-09-30 |
23.90 |
32.66 |
22.95 |
31.67 |
1341102手 |
357576万 |
7.47 |
30.87% |
2013-08-30 |
21.00 |
27.77 |
19.32 |
24.20 |
1732027手 |
394814万 |
3.37 |
16.18% |
2013-07-31 |
16.70 |
24.37 |
16.40 |
20.83 |
2031351手 |
423448万 |
4.13 |
24.73% |
2013-06-28 |
15.17 |
19.00 |
14.03 |
16.70 |
1316626手 |
222669万 |
1.45 |
9.51% |
2013-05-31 |
15.29 |
22.62 |
13.54 |
15.25 |
1659673手 |
278023万 |
-0.24 |
-1.55% |
2013-04-26 |
14.00 |
16.69 |
13.01 |
15.49 |
384263手 |
58320万 |
1.52 |
10.88% |
2013-03-29 |
14.66 |
15.29 |
13.30 |
13.97 |
469708手 |
68090万 |
-0.57 |
-3.92% |
2013-02-28 |
13.00 |
15.15 |
12.13 |
14.54 |
487326手 |
67188万 |
1.51 |
11.59% |
2013-01-31 |
11.93 |
13.80 |
11.75 |
13.03 |
628430手 |
80951万 |
1.13 |
9.50% |
2012-12-31 |
10.04 |
13.20 |
9.30 |
11.90 |
656609手 |
75793万 |
1.95 |
19.60% |
2012-11-30 |
10.75 |
11.51 |
9.64 |
9.95 |
321450手 |
34512万 |
-0.77 |
-7.18% |
2012-10-31 |
12.05 |
13.19 |
10.46 |
10.72 |
539520手 |
64221万 |
-1.33 |
-11.04% |
2012-09-28 |
11.37 |
15.87 |
11.30 |
12.05 |
1301307手 |
178285万 |
0.60 |
5.24% |
2012-08-31 |
9.21 |
12.18 |
9.20 |
11.45 |
712197手 |
77111万 |
2.15 |
23.12% |