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 |
9.76 |
10.51 |
9.57 |
10.26 |
895159手 |
90072万 |
0.49 |
5.01% |
2022-05-31 |
9.44 |
10.08 |
9.10 |
9.77 |
1002131手 |
97058万 |
0.36 |
3.83% |
2022-04-29 |
13.58 |
13.63 |
8.65 |
9.41 |
1468937手 |
167529万 |
-4.36 |
-31.66% |
2022-03-31 |
13.31 |
15.30 |
11.85 |
13.77 |
3845651手 |
527597万 |
0.38 |
2.84% |
2022-02-28 |
11.84 |
15.38 |
11.37 |
13.39 |
2493210手 |
333921万 |
1.81 |
15.63% |
2022-01-28 |
13.45 |
15.57 |
11.03 |
11.58 |
3036046手 |
406879万 |
-1.67 |
-12.60% |
2021-12-31 |
12.72 |
13.67 |
11.80 |
13.25 |
2968024手 |
383315万 |
0.49 |
3.84% |
2021-11-30 |
12.06 |
13.24 |
11.54 |
12.76 |
2881372手 |
359531万 |
0.67 |
5.54% |
2021-10-29 |
10.88 |
13.90 |
10.70 |
12.09 |
2753710手 |
341411万 |
1.40 |
13.10% |
2021-09-30 |
10.79 |
12.67 |
10.40 |
10.69 |
2446302手 |
280802万 |
-0.11 |
-1.02% |
2021-08-31 |
9.88 |
11.20 |
9.80 |
10.80 |
1148060手 |
121654万 |
0.87 |
8.76% |
2021-07-30 |
11.17 |
11.52 |
9.43 |
9.93 |
1331699手 |
141322万 |
-1.19 |
-10.70% |
2021-06-30 |
9.89 |
12.26 |
9.75 |
11.12 |
1820143手 |
199276万 |
1.20 |
12.10% |
2021-05-31 |
9.28 |
10.29 |
8.96 |
9.92 |
895262手 |
87367万 |
0.62 |
6.67% |
2021-04-30 |
8.92 |
10.32 |
8.79 |
9.30 |
858096手 |
80420万 |
0.38 |
4.26% |
2021-03-31 |
9.31 |
10.49 |
8.85 |
8.92 |
1108097手 |
104845万 |
-0.38 |
-4.09% |
2021-02-26 |
9.88 |
10.03 |
8.52 |
9.30 |
568085手 |
52082万 |
-0.63 |
-6.34% |
2021-01-29 |
11.25 |
11.53 |
9.51 |
9.93 |
948226手 |
96893万 |
-1.42 |
-12.51% |
2020-12-31 |
12.99 |
13.03 |
10.82 |
11.35 |
742946手 |
87446万 |
-1.35 |
-10.63% |
2020-11-30 |
14.27 |
14.98 |
12.58 |
12.70 |
1025052手 |
142133万 |
-1.56 |
-10.94% |
2020-10-30 |
14.00 |
16.16 |
13.93 |
14.26 |
2458128手 |
373711万 |
0.33 |
2.37% |
2020-09-30 |
13.76 |
16.45 |
12.51 |
13.93 |
3433280手 |
498113万 |
0.13 |
0.94% |
2020-08-31 |
13.10 |
14.20 |
12.32 |
13.80 |
1470769手 |
195552万 |
0.82 |
6.32% |
2020-07-31 |
11.66 |
13.33 |
11.50 |
12.98 |
1635303手 |
206926万 |
1.35 |
11.61% |
2020-06-30 |
11.44 |
12.63 |
11.21 |
11.63 |
1134241手 |
133746万 |
0.19 |
1.66% |
2020-05-29 |
11.15 |
11.55 |
10.74 |
11.44 |
473912手 |
53194万 |
0.32 |
2.88% |
2020-04-30 |
11.61 |
12.82 |
10.61 |
11.12 |
763151手 |
90401万 |
-0.49 |
-4.22% |
2020-03-31 |
13.68 |
14.65 |
11.54 |
11.61 |
1403985手 |
184879万 |
-1.95 |
-14.38% |
2020-02-28 |
11.63 |
15.16 |
10.62 |
13.56 |
2565723手 |
354952万 |
0.64 |
4.95% |
2020-01-23 |
12.23 |
14.69 |
12.23 |
12.92 |
1616764手 |
218882万 |
0.73 |
5.99% |
2019-12-31 |
11.57 |
13.07 |
11.47 |
12.19 |
974783手 |
119616万 |
0.60 |
5.18% |
2019-11-29 |
11.30 |
12.50 |
10.75 |
11.59 |
886985手 |
103623万 |
0.24 |
2.12% |
2019-10-31 |
11.84 |
12.76 |
11.20 |
11.35 |
630673手 |
76174万 |
-0.50 |
-4.22% |
2019-09-30 |
11.50 |
13.30 |
11.48 |
11.85 |
890538手 |
112248万 |
0.40 |
3.49% |
2019-08-30 |
12.30 |
12.38 |
10.45 |
11.45 |
571871手 |
65306万 |
-0.98 |
-7.88% |
2019-07-31 |
13.63 |
13.80 |
12.09 |
12.43 |
527495手 |
68020万 |
-0.88 |
-6.61% |
2019-06-28 |
13.33 |
14.25 |
12.90 |
13.31 |
729589手 |
98939万 |
-0.05 |
-0.37% |
2019-05-31 |
13.94 |
14.04 |
12.95 |
13.36 |
821608手 |
111567万 |
-1.53 |
-10.28% |
2019-04-30 |
16.05 |
17.85 |
14.63 |
14.89 |
2180568手 |
363963万 |
-1.11 |
-6.94% |
2019-03-29 |
15.15 |
19.00 |
14.68 |
16.00 |
2408856手 |
397176万 |
0.80 |
5.26% |
2019-02-28 |
12.14 |
15.67 |
12.00 |
15.20 |
1065653手 |
151098万 |
3.25 |
27.20% |
2019-01-31 |
13.00 |
13.98 |
11.90 |
11.95 |
825586手 |
110167万 |
-0.95 |
-7.36% |
2018-12-28 |
13.48 |
13.77 |
12.52 |
12.90 |
636485手 |
83852万 |
-0.21 |
-1.60% |
2018-11-30 |
12.80 |
14.97 |
12.65 |
13.11 |
1240600手 |
169155万 |
0.54 |
4.30% |
2018-10-31 |
15.23 |
15.25 |
11.48 |
12.57 |
615731手 |
79342万 |
-3.16 |
-20.09% |
2018-09-28 |
14.90 |
16.60 |
14.10 |
15.73 |
1233993手 |
193084万 |
0.80 |
5.36% |
2018-08-31 |
15.36 |
16.60 |
13.00 |
14.93 |
1208999手 |
181510万 |
-0.51 |
-3.30% |
2018-07-31 |
16.44 |
16.46 |
14.55 |
15.44 |
772570手 |
121286万 |
-1.00 |
-6.08% |
2018-06-29 |
19.90 |
19.90 |
14.51 |
16.44 |
638303手 |
108926万 |
-3.69 |
-18.33% |
2018-05-31 |
23.06 |
23.19 |
19.86 |
20.13 |
869087手 |
192659万 |
-3.05 |
-13.16% |
2018-04-27 |
24.80 |
26.60 |
22.10 |
23.18 |
1964283手 |
485084万 |
-1.29 |
-5.27% |
2018-03-30 |
22.50 |
26.10 |
21.02 |
24.47 |
1748853手 |
420131万 |
1.58 |
6.90% |
2018-02-28 |
25.87 |
26.46 |
20.00 |
22.89 |
875991手 |
196725万 |
-2.90 |
-11.24% |
2018-01-31 |
23.70 |
28.34 |
23.51 |
25.79 |
1329737手 |
343714万 |
1.95 |
8.18% |
2017-12-29 |
25.00 |
27.09 |
23.35 |
23.84 |
790298手 |
202676万 |
-1.46 |
-5.77% |
2017-11-30 |
28.78 |
29.06 |
24.68 |
25.30 |
950843手 |
255866万 |
-3.48 |
-12.09% |
2017-10-31 |
31.40 |
32.48 |
28.40 |
28.78 |
1058353手 |
328163万 |
-2.46 |
-7.88% |
2017-09-29 |
32.11 |
34.97 |
29.51 |
31.24 |
1585962手 |
511823万 |
-1.11 |
-3.43% |
2017-08-31 |
32.90 |
37.34 |
30.75 |
32.35 |
4075687手 |
1367595万 |
-0.87 |
-2.62% |
2017-07-31 |
27.75 |
34.35 |
24.30 |
33.22 |
2686635手 |
794438万 |
5.37 |
19.28% |
2017-06-30 |
25.43 |
28.99 |
24.22 |
27.85 |
1915113手 |
528751万 |
2.25 |
8.79% |
2017-05-31 |
25.60 |
28.67 |
23.68 |
25.60 |
1930419手 |
514711万 |
-0.06 |
-0.23% |
2017-04-28 |
25.45 |
26.61 |
22.32 |
25.66 |
848239手 |
207395万 |
-0.12 |
-0.47% |
2017-03-31 |
24.24 |
27.88 |
23.10 |
25.78 |
1394222手 |
354330万 |
1.47 |
6.05% |
2017-02-28 |
23.62 |
25.04 |
22.72 |
24.31 |
534655手 |
128470万 |
0.69 |
2.92% |
2017-01-26 |
27.25 |
27.88 |
22.03 |
23.62 |
579085手 |
143656万 |
-3.73 |
-13.64% |
2016-12-30 |
33.80 |
34.94 |
27.00 |
27.35 |
1144400手 |
360336万 |
-6.55 |
-19.32% |
2016-11-30 |
29.50 |
35.00 |
29.50 |
33.90 |
867853手 |
274009万 |
3.82 |
12.70% |
2016-10-28 |
32.14 |
32.90 |
30.00 |
30.08 |
457873手 |
144126万 |
-1.83 |
-5.74% |
2016-09-30 |
31.57 |
33.00 |
29.00 |
31.91 |
642278手 |
200400万 |
0.33 |
1.04% |
2016-08-31 |
32.01 |
34.20 |
30.52 |
31.58 |
721207手 |
230699万 |
-0.67 |
-2.08% |
2016-07-29 |
36.31 |
37.99 |
32.20 |
32.25 |
993690手 |
353985万 |
-4.01 |
-11.06% |
2016-06-30 |
36.77 |
38.29 |
31.73 |
36.26 |
729851手 |
255943万 |
2.83 |
8.46% |
2016-05-20 |
35.20 |
37.50 |
29.80 |
33.43 |
536562手 |
181720万 |
-1.96 |
-5.54% |
2016-04-29 |
37.16 |
43.99 |
34.11 |
35.39 |
1103367手 |
433912万 |
-2.35 |
-6.23% |
2016-03-31 |
30.68 |
40.66 |
29.16 |
37.74 |
1345929手 |
478766万 |
7.06 |
23.01% |
2016-02-29 |
36.61 |
41.48 |
30.68 |
30.68 |
609574手 |
231849万 |
-5.92 |
-16.18% |
2016-01-29 |
59.99 |
60.70 |
34.02 |
36.60 |
814882手 |
356045万 |
-25.12 |
-40.70% |
2015-12-31 |
45.74 |
70.55 |
45.74 |
61.72 |
1715873手 |
1026840万 |
20.14 |
48.44% |
2015-11-30 |
31.24 |
41.58 |
31.24 |
41.58 |
1893手 |
726万 |
13.18 |
46.41% |
2015-09-02 |
34.00 |
34.00 |
28.40 |
28.40 |
54777手 |
16725万 |
-6.65 |
-18.97% |
2015-08-31 |
48.49 |
58.00 |
32.46 |
35.05 |
584969手 |
281943万 |
-14.00 |
-28.54% |
2015-07-31 |
58.00 |
61.56 |
42.67 |
49.05 |
783439手 |
412643万 |
-9.48 |
-16.20% |
2015-06-30 |
91.45 |
97.80 |
50.75 |
58.53 |
1027679手 |
827486万 |
-34.83 |
-37.31% |
2015-05-29 |
73.00 |
101.58 |
68.51 |
93.36 |
980709手 |
818414万 |
17.58 |
22.48% |
2015-04-30 |
247.75 |
261.00 |
68.48 |
78.20 |
495841手 |
551774万 |
-169.54 |
-68.44% |
2015-03-31 |
193.17 |
288.09 |
193.17 |
247.74 |
63691手 |
166462万 |
112.39 |
64.00% |
2015-01-29 |
182.36 |
199.00 |
167.40 |
175.61 |
65886手 |
120166万 |
-10.39 |
-5.59% |
2014-12-31 |
157.00 |
222.55 |
153.00 |
186.00 |
79117手 |
148959万 |
30.00 |
19.23% |
2014-11-28 |
99.88 |
156.00 |
98.00 |
156.00 |
25644手 |
30142万 |
-0.32 |
-0.32% |
2014-10-30 |
114.50 |
114.50 |
96.78 |
99.90 |
24486手 |
24985万 |
-3.56 |
-3.22% |
2014-09-30 |
88.00 |
110.56 |
87.00 |
110.56 |
36423手 |
36877万 |
24.73 |
28.81% |
2014-08-22 |
74.04 |
85.83 |
70.27 |
85.83 |
124513手 |
95636万 |
11.29 |
15.15% |
2014-07-31 |
77.59 |
85.33 |
70.00 |
74.54 |
216914手 |
170249万 |
10.41 |
16.23% |
2014-06-30 |
64.13 |
64.13 |
64.13 |
64.13 |
636手 |
408万 |
5.83 |
10.00% |
2014-04-10 |
50.00 |
53.98 |
47.05 |
53.00 |
40959手 |
20701万 |
2.70 |
5.37% |
2014-03-31 |
53.30 |
66.00 |
50.14 |
50.30 |
171864手 |
102927万 |
-3.20 |
-5.98% |
2014-02-27 |
62.00 |
66.98 |
51.00 |
53.50 |
174315手 |
105007万 |
-9.52 |
-15.11% |
2014-01-30 |
49.51 |
65.00 |
47.01 |
63.02 |
340180手 |
189360万 |
13.62 |
27.57% |
2013-12-31 |
52.89 |
54.04 |
44.14 |
49.40 |
226628手 |
109634万 |
-7.41 |
-13.04% |
2013-11-29 |
52.80 |
59.60 |
46.01 |
56.81 |
227545手 |
120379万 |
3.61 |
6.79% |
2013-10-31 |
75.70 |
79.91 |
50.75 |
53.20 |
216223手 |
138037万 |
-22.50 |
-29.72% |
2013-09-30 |
68.45 |
85.04 |
68.00 |
75.70 |
288962手 |
223697万 |
4.50 |
6.32% |
2013-08-30 |
57.01 |
84.68 |
52.12 |
71.20 |
561314手 |
377843万 |
14.20 |
24.91% |
2013-07-03 |
50.80 |
57.20 |
50.80 |
57.00 |
67391手 |
36540万 |
6.00 |
11.77% |
2013-06-28 |
53.30 |
57.30 |
42.31 |
51.00 |
272070手 |
141047万 |
-1.16 |
-2.22% |
2013-05-31 |
79.41 |
109.82 |
51.40 |
52.16 |
402859手 |
276133万 |
-27.49 |
-34.51% |
2013-04-26 |
85.80 |
90.20 |
70.88 |
79.65 |
133327手 |
106474万 |
-7.56 |
-8.67% |
2013-03-29 |
80.20 |
92.95 |
76.90 |
87.21 |
127764手 |
107746万 |
7.01 |
8.74% |
2013-02-28 |
73.55 |
88.68 |
72.80 |
80.20 |
117707手 |
95694万 |
6.38 |
8.64% |