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 |
23.30 |
38.85 |
22.90 |
37.00 |
3362330手 |
1117249万 |
13.86 |
59.90% |
2022-05-31 |
17.79 |
24.54 |
17.51 |
23.14 |
1869355手 |
409245万 |
5.32 |
29.85% |
2022-04-29 |
22.40 |
22.60 |
15.80 |
17.82 |
1400216手 |
260110万 |
-4.73 |
-20.98% |
2022-03-31 |
24.00 |
26.29 |
20.28 |
22.55 |
2128524手 |
501494万 |
-1.55 |
-6.43% |
2022-02-28 |
22.47 |
24.55 |
19.30 |
24.10 |
1745630手 |
387880万 |
1.96 |
8.85% |
2022-01-28 |
26.32 |
27.05 |
20.40 |
22.14 |
2325071手 |
540639万 |
-4.16 |
-15.82% |
2021-12-31 |
21.30 |
30.97 |
18.60 |
26.30 |
3492480手 |
855032万 |
5.06 |
23.82% |
2021-11-30 |
15.71 |
22.19 |
15.35 |
21.24 |
2692838手 |
516139万 |
5.73 |
36.94% |
2021-10-29 |
17.40 |
18.16 |
15.26 |
15.51 |
1197760手 |
203653万 |
-1.76 |
-10.19% |
2021-09-30 |
22.95 |
23.99 |
16.42 |
17.27 |
2942029手 |
613105万 |
-6.00 |
-25.78% |
2021-08-31 |
19.59 |
24.62 |
15.50 |
23.27 |
6016501手 |
1199793万 |
5.28 |
29.35% |
2021-07-30 |
12.96 |
18.59 |
12.57 |
17.99 |
2144977手 |
317726万 |
4.88 |
37.22% |
2021-06-30 |
12.51 |
13.44 |
12.00 |
13.11 |
814980手 |
103027万 |
0.61 |
4.88% |
2021-05-31 |
12.70 |
13.55 |
12.02 |
12.50 |
602499手 |
77146万 |
-0.15 |
-1.19% |
2021-04-30 |
13.21 |
14.10 |
12.49 |
12.65 |
819276手 |
108185万 |
-0.56 |
-4.24% |
2021-03-31 |
12.53 |
16.43 |
12.23 |
13.21 |
2473657手 |
361267万 |
0.80 |
6.45% |
2021-02-26 |
11.94 |
13.82 |
11.11 |
12.41 |
559862手 |
69552万 |
0.35 |
2.90% |
2021-01-29 |
14.57 |
15.06 |
11.85 |
12.06 |
939798手 |
125207万 |
-2.39 |
-16.54% |
2020-12-31 |
16.45 |
16.90 |
13.60 |
14.45 |
933262手 |
142102万 |
-1.91 |
-11.68% |
2020-11-30 |
16.35 |
21.61 |
16.16 |
16.36 |
2924034手 |
548522万 |
-0.20 |
-1.21% |
2020-10-30 |
15.60 |
18.77 |
15.60 |
16.56 |
823186手 |
139342万 |
0.97 |
6.22% |
2020-09-30 |
18.37 |
20.20 |
15.11 |
15.59 |
1392072手 |
242936万 |
-2.27 |
-12.71% |
2020-08-31 |
17.21 |
18.80 |
16.15 |
17.86 |
2014386手 |
354962万 |
0.79 |
4.63% |
2020-07-31 |
15.10 |
17.45 |
14.28 |
17.07 |
1851801手 |
301650万 |
1.95 |
12.90% |
2020-06-30 |
16.73 |
17.53 |
14.68 |
15.12 |
1361161手 |
219453万 |
-1.59 |
-9.52% |
2020-05-29 |
14.37 |
17.10 |
14.33 |
16.71 |
1274006手 |
198926万 |
2.23 |
15.40% |
2020-04-30 |
13.07 |
14.78 |
13.02 |
14.48 |
540291手 |
75585万 |
1.28 |
9.70% |
2020-03-31 |
15.80 |
16.65 |
13.01 |
13.20 |
795380手 |
118681万 |
-2.30 |
-14.84% |
2020-02-28 |
14.61 |
19.40 |
13.40 |
15.50 |
1824531手 |
312904万 |
-0.73 |
-4.50% |
2020-01-23 |
14.13 |
18.25 |
13.92 |
16.23 |
1534647手 |
253718万 |
2.17 |
15.43% |
2019-12-31 |
12.39 |
15.29 |
12.23 |
14.06 |
707960手 |
96455万 |
1.86 |
15.25% |
2019-11-29 |
12.60 |
12.88 |
11.85 |
12.20 |
262510手 |
32479万 |
-0.41 |
-3.25% |
2019-10-31 |
12.87 |
13.97 |
12.53 |
12.61 |
434231手 |
57931万 |
-0.23 |
-1.79% |
2019-09-30 |
12.70 |
15.35 |
12.66 |
12.84 |
892822手 |
122522万 |
0.07 |
0.55% |
2019-08-30 |
12.58 |
13.17 |
11.38 |
12.77 |
929631手 |
116214万 |
0.09 |
0.71% |
2019-07-31 |
10.95 |
15.26 |
10.68 |
12.68 |
913063手 |
114001万 |
1.85 |
17.08% |
2019-06-28 |
11.21 |
11.91 |
9.94 |
10.83 |
360237手 |
40106万 |
-0.52 |
-4.58% |
2019-05-31 |
10.85 |
12.00 |
10.60 |
11.35 |
327372手 |
36427万 |
-0.04 |
-0.35% |
2019-04-30 |
12.54 |
13.90 |
11.28 |
11.39 |
726514手 |
92543万 |
-1.19 |
-9.46% |
2019-03-29 |
11.83 |
13.58 |
11.59 |
12.58 |
1172476手 |
146133万 |
0.87 |
7.43% |
2019-02-28 |
9.83 |
12.18 |
9.67 |
11.71 |
462740手 |
51689万 |
2.11 |
21.98% |
2019-01-31 |
11.50 |
12.45 |
9.36 |
9.60 |
746245手 |
85040万 |
-1.42 |
-12.89% |
2018-12-28 |
10.29 |
13.94 |
10.28 |
11.02 |
1237113手 |
149467万 |
0.90 |
8.89% |
2018-11-30 |
9.88 |
11.80 |
9.26 |
10.12 |
681088手 |
72253万 |
1.14 |
12.70% |
2018-10-30 |
10.07 |
10.27 |
7.87 |
8.98 |
203537手 |
18281万 |
-1.19 |
-11.70% |
2018-09-28 |
10.56 |
10.95 |
10.07 |
10.17 |
198242手 |
20695万 |
-0.30 |
-2.87% |
2018-08-31 |
12.03 |
12.18 |
10.09 |
10.47 |
491260手 |
53784万 |
-1.70 |
-13.97% |
2018-07-31 |
12.00 |
14.30 |
11.02 |
12.17 |
384689手 |
49391万 |
0.38 |
3.22% |
2018-06-29 |
13.84 |
14.20 |
10.81 |
11.79 |
288719手 |
36585万 |
-2.17 |
-15.54% |
2018-05-31 |
14.81 |
17.18 |
13.77 |
13.96 |
774588手 |
119587万 |
-0.93 |
-6.25% |
2018-04-27 |
18.57 |
20.59 |
14.62 |
14.89 |
654044手 |
115336万 |
-3.40 |
-18.59% |
2018-03-30 |
17.32 |
19.75 |
15.76 |
18.29 |
903928手 |
164528万 |
0.78 |
4.46% |
2018-02-28 |
19.07 |
19.49 |
15.52 |
17.51 |
289705手 |
49716万 |
-1.60 |
-8.37% |
2018-01-31 |
19.85 |
21.50 |
17.70 |
19.11 |
762499手 |
149743万 |
-0.65 |
-3.29% |
2017-12-29 |
19.01 |
20.76 |
17.00 |
19.76 |
826999手 |
157920万 |
0.52 |
2.70% |
2017-11-30 |
20.53 |
20.85 |
16.70 |
19.24 |
478658手 |
92746万 |
-1.29 |
-6.28% |
2017-10-31 |
23.00 |
24.15 |
20.16 |
20.53 |
462423手 |
105175万 |
-2.37 |
-10.35% |
2017-09-29 |
23.89 |
24.45 |
21.87 |
22.90 |
505700手 |
118431万 |
-0.99 |
-4.14% |
2017-08-31 |
23.65 |
25.86 |
22.29 |
23.89 |
1198288手 |
289897万 |
0.29 |
1.23% |
2017-07-31 |
26.40 |
27.25 |
19.60 |
23.60 |
863599手 |
204712万 |
-2.65 |
-10.10% |
2017-06-30 |
30.02 |
30.15 |
26.00 |
26.25 |
1252338手 |
352250万 |
-4.03 |
-13.31% |
2017-05-31 |
33.01 |
37.46 |
27.60 |
30.28 |
2995714手 |
985034万 |
-2.97 |
-8.93% |
2017-04-28 |
29.87 |
43.75 |
29.81 |
33.25 |
2547019手 |
910488万 |
6.10 |
22.47% |
2017-01-11 |
24.80 |
27.80 |
24.56 |
27.15 |
211919手 |
55164万 |
2.38 |
9.61% |
2016-12-30 |
28.02 |
30.17 |
23.30 |
24.77 |
813235手 |
217360万 |
-3.31 |
-11.79% |
2016-11-30 |
33.01 |
37.44 |
27.80 |
28.08 |
1709695手 |
557867万 |
-4.72 |
-14.39% |
2016-10-28 |
24.40 |
34.29 |
24.38 |
32.80 |
1899467手 |
572835万 |
8.47 |
34.81% |
2016-09-30 |
96.00 |
97.30 |
24.01 |
24.33 |
653941手 |
334970万 |
-72.05 |
-74.76% |
2016-08-31 |
81.80 |
106.90 |
76.32 |
96.38 |
750582手 |
700434万 |
12.92 |
15.48% |
2016-07-29 |
67.17 |
119.01 |
67.17 |
83.46 |
664277手 |
679206万 |
22.40 |
36.69% |
2016-06-30 |
50.46 |
61.06 |
50.46 |
61.06 |
1387手 |
752万 |
14.19 |
30.27% |
2016-01-22 |
59.79 |
59.79 |
40.00 |
46.87 |
195665手 |
92297万 |
-13.47 |
-22.32% |
2015-12-31 |
64.09 |
67.80 |
55.00 |
60.34 |
400047手 |
245208万 |
-3.57 |
-5.59% |
2015-11-30 |
44.80 |
65.76 |
44.04 |
63.91 |
578184手 |
324989万 |
17.70 |
38.30% |
2015-10-30 |
37.29 |
47.30 |
37.18 |
46.21 |
347669手 |
150964万 |
9.16 |
24.72% |
2015-09-30 |
37.00 |
38.54 |
30.50 |
37.05 |
306846手 |
108512万 |
-0.24 |
-0.64% |
2015-08-31 |
44.00 |
68.59 |
35.41 |
37.29 |
685707手 |
345271万 |
-8.16 |
-17.95% |
2015-07-31 |
49.58 |
53.99 |
33.00 |
45.45 |
475925手 |
218770万 |
-6.25 |
-12.09% |
2015-06-30 |
77.00 |
77.30 |
43.71 |
51.70 |
449074手 |
291214万 |
-24.50 |
-32.15% |
2015-05-29 |
45.95 |
91.21 |
43.83 |
76.20 |
558354手 |
348006万 |
34.50 |
78.41% |
2015-04-30 |
39.03 |
45.80 |
38.80 |
44.00 |
558501手 |
235902万 |
4.52 |
11.45% |
2015-03-31 |
17.65 |
41.27 |
17.65 |
39.48 |
259943手 |
101306万 |
6.47 |
43.98% |