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 |
9.02 |
10.06 |
8.89 |
9.52 |
2042804手 |
193276万 |
0.51 |
5.66% |
2022-05-31 |
9.00 |
9.78 |
8.65 |
9.01 |
1638270手 |
151399万 |
-0.14 |
-1.53% |
2022-04-29 |
13.60 |
13.85 |
8.13 |
9.15 |
2088734手 |
220863万 |
-4.43 |
-32.62% |
2022-03-31 |
14.90 |
15.55 |
12.56 |
13.58 |
3348169手 |
470736万 |
-1.30 |
-8.74% |
2022-02-28 |
14.65 |
15.59 |
13.21 |
14.88 |
2633361手 |
378450万 |
0.40 |
2.76% |
2022-01-28 |
15.69 |
17.27 |
14.02 |
14.48 |
3929492手 |
633601万 |
-1.19 |
-7.59% |
2021-12-31 |
14.40 |
15.77 |
13.55 |
15.67 |
2169797手 |
313227万 |
1.15 |
7.92% |
2021-11-30 |
12.60 |
15.04 |
12.56 |
14.52 |
1945312手 |
267979万 |
1.96 |
15.61% |
2021-10-29 |
15.25 |
15.35 |
12.39 |
12.56 |
1062053手 |
149523万 |
-2.48 |
-16.49% |
2021-09-30 |
15.74 |
16.89 |
14.50 |
15.04 |
1673674手 |
262565万 |
-0.66 |
-4.20% |
2021-08-31 |
14.95 |
18.20 |
14.50 |
15.70 |
3104043手 |
516647万 |
0.96 |
6.51% |
2021-07-30 |
18.31 |
18.39 |
14.30 |
14.74 |
2282950手 |
372223万 |
-3.56 |
-19.45% |
2021-06-30 |
18.53 |
20.01 |
17.52 |
18.30 |
3797382手 |
703984万 |
-0.29 |
-1.56% |
2021-05-31 |
17.82 |
19.10 |
17.46 |
18.59 |
2555044手 |
468778万 |
0.78 |
4.38% |
2021-04-30 |
17.88 |
20.56 |
16.95 |
17.81 |
3099638手 |
585789万 |
-0.07 |
-0.39% |
2021-03-31 |
17.50 |
19.18 |
16.10 |
17.88 |
2234946手 |
396211万 |
0.43 |
2.46% |
2021-02-26 |
17.05 |
19.11 |
15.90 |
17.45 |
1655021手 |
291578万 |
1.22 |
7.52% |
2021-01-29 |
19.40 |
19.80 |
16.05 |
16.23 |
2625248手 |
485471万 |
-2.77 |
-14.58% |
2020-12-31 |
21.12 |
21.20 |
17.50 |
19.00 |
2271340手 |
435027万 |
-1.39 |
-6.82% |
2020-11-30 |
22.36 |
22.88 |
19.91 |
20.39 |
2680860手 |
572135万 |
-1.63 |
-7.40% |
2020-10-30 |
24.62 |
28.20 |
21.95 |
22.02 |
3620600手 |
918566万 |
-1.85 |
-7.75% |
2020-09-30 |
23.17 |
26.36 |
21.45 |
23.87 |
7412349手 |
1782196万 |
0.95 |
4.14% |
2020-08-31 |
21.68 |
24.09 |
20.00 |
22.92 |
5365634手 |
1187974万 |
1.38 |
6.41% |
2020-07-31 |
18.80 |
24.55 |
17.73 |
21.54 |
8075229手 |
1740127万 |
2.54 |
13.37% |
2020-06-30 |
16.50 |
19.29 |
15.85 |
19.00 |
4339446手 |
755586万 |
2.76 |
17.00% |
2020-05-29 |
25.05 |
26.88 |
15.39 |
16.24 |
2988879手 |
723837万 |
-9.11 |
-35.94% |
2020-04-30 |
20.70 |
27.33 |
20.50 |
25.35 |
4849324手 |
1191563万 |
4.65 |
22.46% |
2020-03-31 |
25.50 |
27.62 |
20.68 |
20.70 |
4017603手 |
950175万 |
-4.16 |
-16.73% |
2020-02-28 |
22.82 |
31.07 |
20.80 |
24.86 |
6407636手 |
1738141万 |
-0.49 |
-1.93% |
2020-01-23 |
21.20 |
26.86 |
21.00 |
25.35 |
5533665手 |
1362922万 |
4.43 |
21.18% |
2019-12-31 |
17.26 |
21.90 |
16.70 |
20.92 |
5121634手 |
1024285万 |
3.77 |
21.98% |
2019-11-29 |
17.03 |
20.35 |
16.81 |
17.15 |
4090558手 |
767025万 |
0.08 |
0.47% |
2019-10-31 |
17.93 |
19.84 |
16.00 |
17.07 |
4104965手 |
732892万 |
-0.57 |
-3.23% |
2019-09-30 |
15.97 |
22.50 |
15.53 |
17.64 |
7763309手 |
1534440万 |
1.88 |
11.93% |
2019-08-30 |
13.60 |
17.30 |
12.05 |
15.76 |
4116108手 |
619425万 |
2.10 |
15.37% |
2019-07-31 |
14.95 |
15.38 |
12.51 |
13.66 |
1958678手 |
273311万 |
-0.84 |
-5.79% |
2019-06-28 |
14.68 |
15.77 |
13.25 |
14.50 |
1838501手 |
266909万 |
-0.23 |
-1.56% |
2019-05-31 |
21.70 |
23.10 |
13.85 |
14.73 |
1582953手 |
276296万 |
-8.45 |
-36.45% |
2019-04-30 |
25.12 |
28.56 |
22.66 |
23.18 |
2539794手 |
669598万 |
-1.61 |
-6.50% |
2019-03-29 |
24.51 |
30.25 |
23.08 |
24.79 |
3618091手 |
951743万 |
0.28 |
1.14% |
2019-02-28 |
14.88 |
26.91 |
14.88 |
24.51 |
2191766手 |
465103万 |
9.76 |
66.17% |
2019-01-31 |
16.51 |
18.37 |
14.55 |
14.75 |
1351738手 |
226968万 |
-1.68 |
-10.22% |
2018-12-28 |
21.50 |
22.44 |
15.32 |
16.43 |
903834手 |
167584万 |
-4.29 |
-20.70% |
2018-11-30 |
21.29 |
24.56 |
20.25 |
20.72 |
1011115手 |
222509万 |
-0.09 |
-0.43% |
2018-10-31 |
23.80 |
24.14 |
18.72 |
20.81 |
1009853手 |
210805万 |
-3.72 |
-15.16% |
2018-09-28 |
28.31 |
32.00 |
23.64 |
24.53 |
1128461手 |
310700万 |
-4.07 |
-14.23% |
2018-08-31 |
26.85 |
32.85 |
24.48 |
28.60 |
1859377手 |
540715万 |
2.07 |
7.80% |
2018-07-31 |
27.79 |
29.20 |
21.74 |
26.53 |
1491052手 |
389518万 |
-1.24 |
-4.46% |
2018-06-29 |
30.20 |
32.20 |
23.71 |
27.77 |
1121045手 |
308555万 |
-2.30 |
-7.65% |
2018-05-31 |
26.58 |
36.51 |
25.30 |
30.07 |
2866919手 |
919119万 |
2.93 |
10.80% |
2018-04-27 |
21.13 |
28.87 |
19.92 |
27.14 |
975055手 |
249081万 |
6.68 |
32.65% |
2018-03-30 |
19.21 |
21.32 |
17.15 |
20.46 |
1486649手 |
292510万 |
1.01 |
5.19% |
2018-02-28 |
15.73 |
19.77 |
15.72 |
19.45 |
2069377手 |
369209万 |
3.58 |
22.56% |
2018-01-31 |
15.07 |
17.27 |
14.45 |
15.87 |
976074手 |
155548万 |
0.81 |
5.38% |
2017-12-29 |
16.28 |
16.90 |
14.43 |
15.06 |
510752手 |
78464万 |
-1.15 |
-7.09% |
2017-11-30 |
18.81 |
19.85 |
16.15 |
16.21 |
464305手 |
83236万 |
-2.59 |
-13.78% |
2017-10-31 |
21.24 |
22.00 |
18.49 |
18.80 |
458922手 |
93695万 |
-2.08 |
-9.96% |
2017-09-29 |
23.44 |
25.00 |
20.31 |
20.88 |
1306102手 |
301064万 |
-0.43 |
-2.02% |
2017-08-31 |
19.07 |
21.80 |
18.38 |
21.31 |
750536手 |
149460万 |
2.30 |
12.10% |
2017-07-31 |
21.03 |
21.49 |
17.90 |
19.01 |
640263手 |
125900万 |
-2.19 |
-10.33% |
2017-06-30 |
21.30 |
23.30 |
19.56 |
21.20 |
586919手 |
127053万 |
1.84 |
9.50% |
2017-05-10 |
21.41 |
21.73 |
19.33 |
19.36 |
163036手 |
33833万 |
-2.11 |
-9.83% |
2017-04-28 |
22.30 |
23.78 |
20.50 |
21.47 |
445125手 |
97280万 |
-0.89 |
-3.98% |
2017-03-31 |
24.40 |
25.95 |
22.10 |
22.36 |
828732手 |
202234万 |
-1.97 |
-8.10% |
2017-02-28 |
25.10 |
25.32 |
22.55 |
24.33 |
745076手 |
180628万 |
-0.56 |
-2.25% |
2017-01-26 |
24.98 |
25.93 |
20.82 |
24.89 |
640366手 |
151780万 |
0.05 |
0.20% |
2016-12-30 |
29.90 |
30.40 |
24.50 |
24.84 |
748567手 |
198557万 |
-5.18 |
-17.25% |
2016-11-30 |
30.36 |
33.15 |
29.01 |
30.02 |
1532160手 |
472138万 |
-0.68 |
-2.21% |
2016-10-28 |
28.30 |
31.78 |
27.80 |
30.70 |
1027183手 |
301696万 |
2.50 |
8.87% |
2016-09-30 |
29.44 |
29.80 |
26.22 |
28.20 |
910285手 |
254785万 |
-1.20 |
-4.08% |
2016-08-31 |
27.64 |
31.78 |
25.92 |
29.40 |
1525133手 |
451281万 |
1.91 |
6.95% |
2016-07-29 |
38.45 |
38.45 |
27.28 |
27.49 |
1794039手 |
599956万 |
-9.47 |
-25.62% |
2016-06-30 |
28.51 |
36.96 |
28.51 |
36.96 |
3823026手 |
1246673万 |
11.04 |
42.59% |
2016-05-31 |
48.15 |
53.50 |
23.01 |
25.92 |
676145手 |
278585万 |
-23.28 |
-47.32% |
2016-04-29 |
58.09 |
60.20 |
47.00 |
49.20 |
627530手 |
338081万 |
-9.58 |
-16.30% |
2016-03-31 |
39.89 |
61.82 |
37.50 |
58.78 |
1163562手 |
583623万 |
18.98 |
47.69% |
2016-02-29 |
45.88 |
52.88 |
39.78 |
39.80 |
536461手 |
257603万 |
-5.00 |
-11.16% |
2016-01-29 |
75.01 |
75.01 |
40.00 |
44.80 |
564566手 |
295847万 |
-30.99 |
-40.89% |
2015-12-31 |
70.33 |
80.36 |
65.01 |
75.79 |
1005970手 |
734652万 |
4.27 |
5.97% |
2015-11-30 |
67.02 |
89.88 |
64.50 |
71.52 |
1007684手 |
785250万 |
1.31 |
1.87% |
2015-10-30 |
55.02 |
79.00 |
55.02 |
70.21 |
663666手 |
453361万 |
15.09 |
27.38% |
2015-09-30 |
47.32 |
59.81 |
40.00 |
55.12 |
1080494手 |
553199万 |
6.07 |
12.38% |
2015-08-31 |
71.30 |
86.39 |
46.31 |
49.05 |
988423手 |
680355万 |
-29.12 |
-37.25% |
2015-07-31 |
110.00 |
124.39 |
78.17 |
78.17 |
703205手 |
700529万 |
-31.83 |
-28.94% |
2015-06-30 |
150.00 |
234.58 |
98.06 |
110.00 |
396906手 |
657489万 |
-42.00 |
-27.63% |
2015-05-29 |
143.88 |
410.52 |
138.29 |
152.00 |
128882手 |
266187万 |
34.75 |
29.22% |
2015-02-02 |
106.28 |
118.91 |
106.28 |
118.91 |
15630手 |
18193万 |
10.91 |
10.10% |
2015-01-29 |
96.77 |
131.88 |
90.12 |
108.00 |
149636手 |
161069万 |
13.50 |
13.92% |
2014-12-31 |
100.44 |
143.00 |
92.10 |
97.00 |
79632手 |
90776万 |
-5.49 |
-5.36% |
2014-11-28 |
59.62 |
102.49 |
59.62 |
102.49 |
62371手 |
50020万 |
5.42 |
10.00% |
2014-07-25 |
52.99 |
58.96 |
50.00 |
54.20 |
57483手 |
30585万 |
1.97 |
3.77% |
2014-06-30 |
37.17 |
52.23 |
36.95 |
52.23 |
52710手 |
23619万 |
3.78 |
9.89% |
2014-05-28 |
33.96 |
38.36 |
32.68 |
38.21 |
21844手 |
7723万 |
4.25 |
12.52% |
2014-04-30 |
29.11 |
35.09 |
29.11 |
33.96 |
54581手 |
17715万 |
4.72 |
16.14% |
2014-03-31 |
34.53 |
35.47 |
29.24 |
29.24 |
66090手 |
22001万 |
-5.88 |
-16.74% |
2014-02-27 |
33.46 |
39.70 |
33.20 |
35.12 |
159970手 |
58710万 |
1.27 |
3.75% |
2014-01-30 |
36.71 |
38.49 |
33.00 |
33.85 |
196175手 |
69789万 |
-3.02 |
-8.19% |
2013-12-31 |
43.58 |
44.80 |
33.01 |
36.87 |
255025手 |
96484万 |
-11.55 |
-23.85% |
2013-11-29 |
36.00 |
49.48 |
34.00 |
48.42 |
316175手 |
127830万 |
10.76 |
28.57% |
2013-10-31 |
33.88 |
41.00 |
31.01 |
37.66 |
190670手 |
66598万 |
4.26 |
12.75% |
2013-09-30 |
29.91 |
35.29 |
29.80 |
33.40 |
179066手 |
58271万 |
3.46 |
11.56% |
2013-08-30 |
28.80 |
33.38 |
28.53 |
29.94 |
241330手 |
74432万 |
1.14 |
3.96% |
2013-07-31 |
25.80 |
33.00 |
24.30 |
28.80 |
479461手 |
135482万 |
2.60 |
9.92% |
2013-06-28 |
28.49 |
34.98 |
24.08 |
26.20 |
477099手 |
140823万 |
-2.58 |
-8.96% |
2013-05-31 |
22.60 |
29.93 |
22.60 |
28.78 |
312532手 |
84443万 |
6.14 |
27.12% |
2013-04-26 |
23.81 |
26.10 |
22.10 |
22.64 |
131432手 |
31433万 |
-1.27 |
-5.31% |
2013-03-29 |
28.83 |
30.00 |
23.81 |
23.91 |
236270手 |
62949万 |
-4.92 |
-17.07% |
2013-02-28 |
26.38 |
29.08 |
25.70 |
28.83 |
183658手 |
50223万 |
2.49 |
9.45% |