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 |
21.52 |
24.18 |
21.27 |
22.41 |
466747手 |
105274万 |
0.95 |
4.43% |
2022-05-31 |
28.00 |
29.87 |
20.13 |
21.46 |
418973手 |
101733万 |
-6.84 |
-24.17% |
2022-04-29 |
33.98 |
35.69 |
24.68 |
28.30 |
450748手 |
139698万 |
-5.65 |
-16.64% |
2022-03-31 |
42.60 |
43.49 |
32.33 |
33.95 |
442787手 |
163273万 |
-8.64 |
-20.29% |
2022-02-28 |
42.13 |
44.88 |
40.80 |
42.59 |
441588手 |
188551万 |
1.25 |
3.02% |
2022-01-28 |
40.70 |
49.80 |
39.01 |
41.34 |
759591手 |
331213万 |
0.69 |
1.70% |
2021-12-31 |
40.79 |
44.55 |
40.34 |
40.65 |
675331手 |
283192万 |
-0.36 |
-0.88% |
2021-11-30 |
38.33 |
44.00 |
37.39 |
41.01 |
933886手 |
383885万 |
2.81 |
7.36% |
2021-10-29 |
56.00 |
56.00 |
36.51 |
38.20 |
841458手 |
349299万 |
-17.75 |
-31.73% |
2021-09-30 |
54.88 |
59.08 |
52.52 |
55.95 |
243772手 |
136064万 |
1.30 |
2.38% |
2021-08-31 |
54.50 |
61.08 |
53.88 |
54.65 |
266024手 |
151646万 |
-0.31 |
-0.56% |
2021-07-30 |
59.53 |
62.50 |
52.20 |
54.96 |
265244手 |
151181万 |
-4.59 |
-7.71% |
2021-06-30 |
65.99 |
66.00 |
57.47 |
59.55 |
299861手 |
182790万 |
-6.01 |
-9.17% |
2021-05-31 |
68.00 |
70.70 |
63.10 |
65.56 |
284939手 |
191147万 |
-2.13 |
-3.15% |
2021-04-30 |
61.57 |
69.75 |
60.50 |
67.69 |
375581手 |
242744万 |
5.69 |
9.18% |
2021-03-31 |
53.50 |
63.24 |
51.58 |
62.00 |
405508手 |
231173万 |
8.88 |
16.72% |
2021-02-26 |
52.50 |
59.10 |
51.30 |
53.12 |
287378手 |
161567万 |
0.82 |
1.57% |
2021-01-29 |
63.84 |
64.80 |
52.20 |
52.30 |
353401手 |
205130万 |
-13.30 |
-20.27% |
2020-12-31 |
62.30 |
67.58 |
60.42 |
65.60 |
411923手 |
263833万 |
0.55 |
0.85% |
2020-11-30 |
66.35 |
68.35 |
60.62 |
65.05 |
372331手 |
238387万 |
-1.44 |
-2.17% |
2020-10-30 |
66.98 |
69.99 |
63.74 |
66.49 |
251384手 |
166504万 |
0.81 |
1.23% |
2020-09-30 |
78.60 |
79.87 |
64.88 |
65.68 |
430583手 |
306873万 |
-13.12 |
-16.65% |
2020-08-31 |
77.00 |
85.18 |
72.61 |
78.80 |
678838手 |
540717万 |
2.00 |
2.60% |
2020-07-31 |
78.21 |
90.66 |
73.17 |
76.80 |
1064531手 |
856205万 |
-1.80 |
-2.29% |
2020-06-30 |
77.51 |
82.71 |
66.01 |
78.60 |
494575手 |
370417万 |
1.80 |
2.34% |
2020-05-29 |
76.99 |
86.38 |
73.91 |
76.80 |
337741手 |
272301万 |
-0.81 |
-1.04% |
2020-04-30 |
67.65 |
79.98 |
65.95 |
77.61 |
412271手 |
307764万 |
9.51 |
13.96% |
2020-03-31 |
92.55 |
100.80 |
67.50 |
68.10 |
706650手 |
578987万 |
-22.77 |
-25.06% |
2020-02-28 |
72.36 |
103.20 |
69.50 |
90.87 |
1049516手 |
934616万 |
10.47 |
13.02% |
2020-01-23 |
77.96 |
84.47 |
75.00 |
80.40 |
538894手 |
432878万 |
2.60 |
3.34% |
2019-12-31 |
78.08 |
79.65 |
70.32 |
77.80 |
661371手 |
496499万 |
-0.28 |
-0.36% |
2019-11-29 |
68.30 |
80.70 |
67.64 |
78.08 |
521717手 |
392135万 |
9.58 |
13.98% |
2019-10-31 |
74.11 |
76.47 |
65.50 |
68.50 |
396553手 |
279602万 |
-5.11 |
-6.94% |
2019-09-30 |
75.79 |
85.68 |
71.38 |
73.61 |
471689手 |
374280万 |
-1.69 |
-2.24% |
2019-08-30 |
76.75 |
79.29 |
67.18 |
75.30 |
429402手 |
315837万 |
-1.07 |
-1.40% |
2019-07-31 |
77.02 |
81.43 |
69.30 |
76.37 |
414863手 |
312713万 |
1.41 |
1.88% |
2019-06-28 |
67.99 |
77.00 |
67.40 |
74.96 |
348340手 |
251577万 |
6.97 |
10.25% |
2019-05-31 |
74.00 |
75.00 |
63.88 |
67.99 |
403204手 |
276993万 |
-10.83 |
-13.74% |
2019-04-30 |
84.55 |
91.57 |
74.08 |
78.82 |
804656手 |
652212万 |
-5.13 |
-6.11% |
2019-03-29 |
80.30 |
91.87 |
73.32 |
83.95 |
1109483手 |
905169万 |
3.67 |
4.57% |
2019-02-28 |
48.92 |
80.28 |
48.92 |
80.28 |
723435手 |
467159万 |
31.06 |
63.10% |
2019-01-31 |
45.53 |
52.80 |
42.51 |
49.22 |
457043手 |
223130万 |
3.69 |
8.11% |
2018-12-28 |
50.35 |
51.80 |
43.80 |
45.53 |
354647手 |
170390万 |
-3.32 |
-6.80% |
2018-11-30 |
49.52 |
56.38 |
47.65 |
48.85 |
562340手 |
292004万 |
-0.39 |
-0.79% |
2018-10-31 |
46.76 |
50.55 |
37.92 |
49.24 |
448055手 |
203004万 |
1.54 |
3.23% |
2018-09-28 |
49.93 |
51.30 |
46.04 |
47.70 |
368643手 |
177581万 |
-1.68 |
-3.40% |
2018-08-31 |
56.40 |
57.88 |
42.50 |
49.38 |
708275手 |
361711万 |
-7.50 |
-13.19% |
2018-07-31 |
59.88 |
65.26 |
50.99 |
56.88 |
868329手 |
510764万 |
-2.97 |
-4.96% |
2018-06-29 |
58.90 |
61.80 |
50.10 |
59.85 |
518333手 |
294494万 |
0.99 |
1.68% |
2018-05-31 |
66.87 |
71.15 |
58.00 |
58.86 |
688544手 |
444299万 |
-7.15 |
-10.83% |
2018-04-27 |
76.70 |
80.58 |
63.27 |
66.01 |
937506手 |
678979万 |
-10.74 |
-13.99% |
2018-03-30 |
61.25 |
78.76 |
57.81 |
76.75 |
1776175手 |
1213595万 |
13.72 |
21.77% |
2018-02-28 |
51.70 |
64.50 |
47.00 |
63.03 |
1513531手 |
821895万 |
11.97 |
23.44% |
2018-01-31 |
37.78 |
66.80 |
37.52 |
51.06 |
1901014手 |
1015157万 |
13.56 |
36.16% |
2017-12-29 |
36.06 |
38.38 |
35.55 |
37.50 |
319978手 |
118804万 |
1.28 |
3.53% |
2017-11-30 |
37.50 |
38.00 |
33.83 |
36.22 |
318403手 |
114944万 |
-1.08 |
-2.90% |
2017-10-31 |
39.40 |
41.44 |
35.28 |
37.30 |
423661手 |
165984万 |
-1.48 |
-3.82% |
2017-09-29 |
38.83 |
42.52 |
38.00 |
38.78 |
831953手 |
335389万 |
0.09 |
0.23% |
2017-08-31 |
37.55 |
40.25 |
36.81 |
38.69 |
903150手 |
347307万 |
0.96 |
2.54% |
2017-07-31 |
37.16 |
38.66 |
33.10 |
37.73 |
600954手 |
218576万 |
0.53 |
1.43% |
2017-06-30 |
35.21 |
43.40 |
35.21 |
37.20 |
1187241手 |
474829万 |
2.03 |
5.77% |
2017-05-31 |
35.20 |
37.47 |
33.45 |
35.17 |
579060手 |
205301万 |
0.27 |
0.77% |
2017-04-28 |
39.00 |
39.21 |
33.01 |
34.90 |
350162手 |
125543万 |
-3.57 |
-9.28% |
2017-03-31 |
42.23 |
43.30 |
37.80 |
38.47 |
494191手 |
203708万 |
-4.14 |
-9.72% |
2017-02-28 |
39.17 |
44.54 |
38.48 |
42.61 |
486963手 |
199236万 |
3.46 |
8.84% |
2017-01-26 |
40.42 |
44.72 |
36.99 |
39.15 |
382541手 |
154755万 |
-1.27 |
-3.14% |
2016-12-30 |
49.50 |
49.50 |
39.00 |
40.42 |
517165手 |
227369万 |
-9.04 |
-18.28% |
2016-11-30 |
48.59 |
52.01 |
48.10 |
49.46 |
927048手 |
464645万 |
-0.09 |
-0.18% |
2016-10-28 |
51.60 |
54.90 |
49.11 |
49.55 |
845456手 |
437410万 |
-1.59 |
-3.11% |
2016-09-30 |
48.95 |
54.65 |
47.66 |
51.14 |
1267192手 |
648562万 |
2.24 |
4.58% |
2016-08-31 |
51.34 |
54.00 |
48.00 |
48.90 |
883992手 |
456106万 |
-2.80 |
-5.42% |
2016-07-29 |
53.98 |
63.30 |
47.50 |
51.70 |
2080194手 |
1170952万 |
1.30 |
2.58% |
2016-06-30 |
50.40 |
50.40 |
50.40 |
50.40 |
8804手 |
4437万 |
4.58 |
10.00% |
2016-02-24 |
36.50 |
47.45 |
34.50 |
45.82 |
618848手 |
256514万 |
8.99 |
24.41% |
2016-01-29 |
50.68 |
50.88 |
34.38 |
36.83 |
1360891手 |
568945万 |
-13.87 |
-27.36% |
2015-12-31 |
54.80 |
58.20 |
49.01 |
50.70 |
1907149手 |
1031011万 |
-4.68 |
-8.45% |
2015-11-30 |
55.02 |
70.70 |
51.30 |
55.38 |
2943826手 |
1848420万 |
-4.62 |
-7.70% |
2015-10-30 |
54.99 |
65.59 |
53.01 |
60.00 |
2321914手 |
1366440万 |
7.06 |
13.34% |
2015-09-30 |
35.90 |
57.68 |
32.04 |
52.94 |
3333124手 |
1506547万 |
16.04 |
43.47% |
2015-08-31 |
48.50 |
65.52 |
34.34 |
36.90 |
2615677手 |
1335779万 |
-14.30 |
-27.93% |
2015-07-31 |
77.11 |
83.49 |
48.00 |
51.20 |
2498223手 |
1545048万 |
-29.80 |
-36.79% |
2015-06-30 |
117.90 |
117.90 |
77.36 |
81.00 |
225091手 |
189448万 |
-50.00 |
-38.17% |
2015-05-28 |
106.00 |
157.95 |
101.99 |
131.00 |
736854手 |
968131万 |
15.94 |
13.85% |
2015-04-30 |
116.20 |
124.90 |
97.00 |
115.06 |
996138手 |
1112203万 |
-1.14 |
-0.98% |
2015-03-31 |
123.00 |
136.46 |
108.23 |
116.20 |
956251手 |
1159957万 |
3.71 |
3.23% |
2015-02-26 |
90.09 |
130.00 |
89.60 |
114.79 |
400468手 |
466632万 |
21.99 |
23.70% |
2015-01-29 |
60.20 |
100.00 |
56.00 |
92.80 |
533625手 |
407180万 |
35.63 |
59.02% |
2014-12-31 |
70.00 |
85.48 |
58.80 |
60.37 |
569555手 |
410235万 |
-10.43 |
-14.73% |
2014-11-28 |
56.51 |
73.65 |
55.02 |
70.80 |
148207手 |
92822万 |
0.78 |
1.38% |
2014-10-30 |
52.48 |
57.38 |
50.30 |
55.90 |
108078手 |
57971万 |
-1.06 |
-2.03% |
2014-09-30 |
43.59 |
53.12 |
43.00 |
52.17 |
260181手 |
124191万 |
6.24 |
13.59% |
2014-08-22 |
34.06 |
46.77 |
33.03 |
45.93 |
879351手 |
352358万 |
11.34 |
32.78% |
2014-07-31 |
40.00 |
42.48 |
32.21 |
34.59 |
492622手 |
183497万 |
-2.65 |
-7.12% |
2014-06-30 |
45.00 |
45.75 |
33.79 |
37.24 |
480812手 |
195316万 |
-11.00 |
-23.82% |
2014-05-28 |
40.60 |
46.19 |
38.66 |
46.19 |
267726手 |
112871万 |
5.33 |
13.04% |
2014-04-30 |
50.00 |
55.84 |
38.82 |
40.86 |
492075手 |
240973万 |
-9.68 |
-19.15% |
2014-03-31 |
61.87 |
75.78 |
48.90 |
50.54 |
578798手 |
361135万 |
-14.76 |
-22.60% |
2014-02-27 |
68.49 |
79.30 |
54.54 |
65.30 |
701120手 |
457502万 |
-4.80 |
-6.85% |
2014-01-30 |
36.59 |
72.66 |
33.00 |
70.10 |
859102手 |
398879万 |
33.10 |
89.46% |
2013-12-31 |
30.50 |
41.00 |
25.59 |
37.00 |
1302113手 |
438510万 |
4.37 |
13.39% |
2013-11-29 |
25.79 |
32.80 |
24.98 |
32.63 |
1081573手 |
314515万 |
6.78 |
26.23% |
2013-10-31 |
43.19 |
45.67 |
25.21 |
25.85 |
716402手 |
248296万 |
-16.55 |
-39.03% |
2013-09-30 |
34.10 |
45.98 |
32.11 |
42.40 |
1332577手 |
523859万 |
7.30 |
20.80% |
2013-08-30 |
22.25 |
42.50 |
21.40 |
35.10 |
1886833手 |
573652万 |
12.78 |
57.26% |
2013-07-31 |
10.36 |
27.70 |
10.32 |
22.32 |
2046973手 |
395859万 |
11.90 |
114.20% |
2013-06-28 |
10.79 |
11.98 |
8.63 |
10.42 |
747568手 |
78254万 |
-0.16 |
-1.51% |
2013-05-31 |
11.54 |
13.39 |
8.36 |
10.58 |
478041手 |
49264万 |
-1.12 |
-9.57% |
2013-04-26 |
12.84 |
13.07 |
11.09 |
11.70 |
88418手 |
10563万 |
-1.10 |
-8.59% |
2013-03-29 |
13.05 |
14.44 |
12.65 |
12.80 |
150933手 |
20546万 |
-0.25 |
-1.92% |
2013-02-28 |
13.80 |
14.13 |
12.56 |
13.05 |
83502手 |
11274万 |
-0.94 |
-6.72% |
2013-01-31 |
13.18 |
15.47 |
12.60 |
13.99 |
135502手 |
18935万 |
0.93 |
7.12% |