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 |
2023-09-25 |
16.23 |
17.08 |
15.00 |
16.49 |
380123手 |
60671万 |
0.25 |
1.54% |
2023-08-31 |
15.45 |
16.47 |
14.46 |
16.24 |
693511手 |
106131万 |
0.89 |
5.80% |
2023-07-31 |
16.04 |
19.76 |
15.21 |
15.35 |
1606819手 |
281451万 |
-0.50 |
-3.15% |
2023-06-30 |
14.86 |
15.94 |
14.27 |
15.85 |
314181手 |
47439万 |
4.30 |
37.23% |
2022-06-23 |
10.48 |
11.70 |
10.40 |
11.55 |
263736手 |
29266万 |
1.06 |
10.11% |
2022-05-31 |
10.00 |
10.56 |
9.75 |
10.49 |
242758手 |
24706万 |
0.49 |
4.90% |
2022-04-29 |
11.85 |
12.30 |
9.15 |
10.00 |
140901手 |
15476万 |
-1.94 |
-16.25% |
2022-03-31 |
13.65 |
14.24 |
11.50 |
11.94 |
241523手 |
30598万 |
-1.71 |
-12.53% |
2022-02-28 |
13.77 |
14.17 |
12.84 |
13.65 |
147584手 |
20308万 |
0.15 |
1.11% |
2022-01-28 |
14.83 |
15.34 |
13.00 |
13.50 |
264052手 |
38200万 |
-1.31 |
-8.85% |
2021-12-31 |
14.71 |
16.12 |
13.31 |
14.81 |
503444手 |
74480万 |
0.05 |
0.34% |
2021-11-30 |
13.07 |
15.10 |
12.38 |
14.76 |
284331手 |
39746万 |
1.73 |
13.28% |
2021-10-29 |
13.65 |
13.73 |
12.57 |
13.03 |
115293手 |
15227万 |
-0.41 |
-3.05% |
2021-09-30 |
15.92 |
16.54 |
13.20 |
13.44 |
297855手 |
45189万 |
-2.51 |
-15.74% |
2021-08-31 |
14.28 |
16.97 |
14.20 |
15.95 |
530723手 |
83487万 |
1.62 |
11.30% |
2021-07-30 |
13.20 |
16.01 |
12.56 |
14.33 |
696999手 |
101559万 |
1.18 |
8.97% |
2021-06-30 |
12.60 |
13.94 |
12.29 |
13.15 |
303720手 |
39631万 |
0.47 |
3.71% |
2021-05-31 |
12.39 |
12.91 |
12.03 |
12.68 |
177400手 |
21928万 |
0.29 |
2.34% |
2021-04-30 |
12.57 |
13.28 |
11.67 |
12.39 |
211124手 |
26425万 |
-0.07 |
-0.56% |
2021-03-31 |
12.60 |
12.90 |
10.83 |
12.46 |
387868手 |
46330万 |
0.08 |
0.65% |
2021-02-26 |
11.56 |
12.62 |
10.70 |
12.38 |
140813手 |
16196万 |
0.80 |
6.91% |
2021-01-29 |
14.70 |
14.86 |
11.44 |
11.58 |
183076手 |
23606万 |
-3.03 |
-20.74% |
2020-12-31 |
16.15 |
17.69 |
13.31 |
14.61 |
261596手 |
40079万 |
-1.25 |
-7.88% |
2020-11-30 |
16.95 |
17.90 |
15.33 |
15.86 |
312767手 |
52350万 |
-1.23 |
-7.20% |
2020-10-30 |
15.32 |
18.99 |
15.12 |
17.09 |
317775手 |
52547万 |
1.81 |
11.85% |
2020-09-30 |
16.57 |
18.67 |
15.00 |
15.28 |
265752手 |
44979万 |
-1.43 |
-8.56% |
2020-08-31 |
16.26 |
19.32 |
16.25 |
16.71 |
409726手 |
71749万 |
0.51 |
3.15% |
2020-07-31 |
14.38 |
16.44 |
13.46 |
16.20 |
616761手 |
94508万 |
2.44 |
17.73% |
2020-06-30 |
13.25 |
14.16 |
12.75 |
13.76 |
324855手 |
43958万 |
-2.04 |
-12.91% |
2020-05-29 |
14.63 |
16.17 |
14.42 |
15.80 |
191204手 |
29539万 |
1.16 |
7.92% |
2020-04-30 |
14.65 |
15.60 |
13.97 |
14.64 |
208811手 |
31255万 |
-0.11 |
-0.75% |
2020-03-31 |
16.52 |
19.94 |
14.68 |
14.75 |
698463手 |
121884万 |
-1.46 |
-9.01% |
2020-02-28 |
14.72 |
19.57 |
14.61 |
16.21 |
719024手 |
123367万 |
-0.15 |
-0.92% |
2020-01-23 |
16.63 |
17.97 |
16.01 |
16.36 |
368409手 |
62476万 |
-0.09 |
-0.55% |
2019-12-31 |
14.62 |
18.47 |
13.50 |
16.45 |
674946手 |
110044万 |
1.82 |
12.44% |
2019-11-29 |
14.25 |
15.43 |
13.80 |
14.63 |
230039手 |
33660万 |
0.49 |
3.46% |
2019-10-31 |
14.02 |
16.55 |
13.81 |
14.14 |
533961手 |
81015万 |
0.02 |
0.14% |
2019-09-30 |
12.91 |
14.88 |
12.91 |
14.12 |
378960手 |
53863万 |
1.21 |
9.37% |
2019-08-30 |
13.79 |
14.03 |
11.92 |
12.91 |
380705手 |
49084万 |
-1.04 |
-7.46% |
2019-07-31 |
13.35 |
14.45 |
12.49 |
13.95 |
442626手 |
59710万 |
0.65 |
4.89% |
2019-06-28 |
11.90 |
14.00 |
11.40 |
13.30 |
237651手 |
29975万 |
1.40 |
11.77% |
2019-05-31 |
12.14 |
12.26 |
11.11 |
11.90 |
193462手 |
22920万 |
-0.44 |
-3.57% |
2019-04-30 |
13.24 |
15.28 |
12.03 |
12.34 |
419613手 |
57679万 |
-0.90 |
-6.80% |
2019-03-29 |
11.55 |
13.87 |
11.51 |
13.24 |
488921手 |
61963万 |
1.69 |
14.63% |
2019-02-28 |
9.42 |
11.98 |
9.42 |
11.55 |
167535手 |
18390万 |
2.13 |
22.61% |
2019-01-31 |
9.86 |
11.00 |
9.32 |
9.42 |
180962手 |
18494万 |
-0.33 |
-3.38% |
2018-12-28 |
10.60 |
11.19 |
9.65 |
9.75 |
141775手 |
14798万 |
-0.67 |
-6.43% |
2018-11-30 |
10.10 |
11.59 |
9.85 |
10.42 |
287256手 |
30532万 |
0.48 |
4.83% |
2018-10-31 |
11.40 |
11.56 |
9.08 |
9.94 |
170405手 |
16848万 |
-1.64 |
-14.16% |
2018-09-28 |
12.88 |
13.29 |
11.43 |
11.58 |
105221手 |
13062万 |
-1.46 |
-11.20% |
2018-08-31 |
13.90 |
14.48 |
12.50 |
13.04 |
125006手 |
16941万 |
-0.86 |
-6.19% |
2018-07-31 |
13.26 |
13.97 |
12.64 |
13.90 |
82020手 |
11014万 |
0.58 |
4.35% |
2018-06-29 |
15.23 |
17.24 |
12.17 |
13.32 |
169925手 |
25687万 |
-2.01 |
-13.11% |
2018-05-31 |
15.04 |
17.55 |
14.11 |
15.33 |
303828手 |
47616万 |
0.31 |
2.06% |
2018-04-27 |
15.33 |
16.40 |
13.72 |
15.02 |
188834手 |
28679万 |
-0.43 |
-2.78% |
2018-03-30 |
13.89 |
15.50 |
12.77 |
15.45 |
185425手 |
27095万 |
1.37 |
9.73% |
2018-02-28 |
15.45 |
16.46 |
12.41 |
14.08 |
98474手 |
13912万 |
-1.20 |
-7.85% |
2018-01-31 |
15.78 |
17.19 |
15.05 |
15.28 |
199752手 |
31862万 |
-0.49 |
-3.11% |
2017-12-29 |
16.49 |
16.97 |
14.73 |
15.77 |
129004手 |
20282万 |
-0.73 |
-4.42% |
2017-11-30 |
18.42 |
20.90 |
16.18 |
16.50 |
297838手 |
55775万 |
-2.00 |
-10.81% |
2017-10-31 |
20.38 |
21.35 |
18.02 |
18.50 |
245501手 |
49439万 |
-1.82 |
-8.96% |
2017-09-29 |
19.20 |
21.58 |
18.49 |
20.32 |
297403手 |
59079万 |
1.09 |
5.67% |
2017-08-31 |
18.60 |
19.72 |
17.26 |
19.23 |
238487手 |
43919万 |
0.73 |
3.95% |
2017-07-31 |
22.14 |
22.80 |
17.58 |
18.50 |
165097手 |
32726万 |
-3.65 |
-16.48% |
2017-06-30 |
22.29 |
23.09 |
21.01 |
22.15 |
144478手 |
32037万 |
-0.15 |
-0.67% |
2017-05-31 |
23.68 |
25.39 |
21.05 |
22.30 |
190164手 |
45380万 |
-1.40 |
-5.91% |
2017-04-28 |
26.66 |
27.67 |
21.90 |
23.70 |
180674手 |
44326万 |
-2.96 |
-11.10% |
2017-03-31 |
26.20 |
29.77 |
25.77 |
26.66 |
429382手 |
119089万 |
0.46 |
1.76% |
2017-02-28 |
25.90 |
26.70 |
25.00 |
26.20 |
169374手 |
44113万 |
0.41 |
1.59% |
2017-01-26 |
28.61 |
29.36 |
24.00 |
25.79 |
225712手 |
61159万 |
-2.81 |
-9.82% |
2016-12-30 |
41.00 |
41.00 |
26.51 |
28.60 |
776639手 |
240410万 |
-10.21 |
-26.31% |
2016-11-30 |
28.01 |
38.81 |
27.93 |
38.81 |
1249240手 |
413155万 |
10.84 |
38.76% |
2016-10-28 |
26.31 |
29.09 |
26.21 |
27.97 |
385347手 |
108349万 |
1.83 |
7.00% |
2016-09-30 |
26.80 |
28.48 |
25.40 |
26.14 |
355396手 |
95427万 |
-0.68 |
-2.54% |
2016-08-31 |
25.45 |
28.26 |
24.30 |
26.82 |
359060手 |
95050万 |
1.29 |
5.05% |
2016-07-29 |
28.36 |
32.83 |
25.10 |
25.53 |
641328手 |
184080万 |
-2.92 |
-10.26% |
2016-06-30 |
26.20 |
29.64 |
23.33 |
28.45 |
1010087手 |
271146万 |
-22.40 |
-44.05% |
2016-05-31 |
44.55 |
50.85 |
39.56 |
50.85 |
303202手 |
137088万 |
6.38 |
14.35% |
2016-04-29 |
43.28 |
50.94 |
41.35 |
44.47 |
379124手 |
172234万 |
0.87 |
2.00% |
2016-03-31 |
35.58 |
46.56 |
32.50 |
43.60 |
285436手 |
112520万 |
8.00 |
22.47% |
2016-02-29 |
39.60 |
45.49 |
34.64 |
35.60 |
178324手 |
74653万 |
-3.84 |
-9.74% |
2016-01-29 |
57.70 |
57.70 |
36.05 |
39.44 |
236617手 |
101797万 |
-18.35 |
-31.75% |
2015-12-31 |
60.39 |
66.38 |
53.00 |
57.79 |
393700手 |
234673万 |
-3.21 |
-5.26% |
2015-11-30 |
44.00 |
79.45 |
43.50 |
61.00 |
733223手 |
455553万 |
15.88 |
35.20% |
2015-10-30 |
35.28 |
47.28 |
35.28 |
45.12 |
422782手 |
180102万 |
10.05 |
28.66% |
2015-09-30 |
65.00 |
71.49 |
31.30 |
35.07 |
251763手 |
113853万 |
-30.95 |
-46.88% |
2015-08-31 |
88.03 |
104.00 |
61.80 |
66.02 |
187649手 |
162616万 |
-25.48 |
-27.85% |
2015-07-31 |
100.03 |
116.97 |
58.41 |
91.50 |
270616手 |
246970万 |
-11.66 |
-11.30% |
2015-06-30 |
212.00 |
219.87 |
89.01 |
103.16 |
288051手 |
492282万 |
-116.84 |
-53.11% |
2015-05-29 |
46.22 |
233.63 |
46.22 |
220.00 |
73846手 |
145098万 |
161.80 |
423.56% |
2015-04-30 |
23.91 |
38.20 |
23.91 |
38.20 |
204手 |
64万 |
7.97 |
43.98% |