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 |
2023-09-22 |
10.85 |
11.36 |
10.39 |
10.89 |
428383手 |
46637万 |
-0.01 |
-0.09% |
2023-08-31 |
11.24 |
11.37 |
10.04 |
10.90 |
729356手 |
78586万 |
-0.37 |
-3.28% |
2023-07-31 |
11.86 |
12.18 |
11.06 |
11.27 |
773734手 |
90318万 |
-0.47 |
-4.00% |
2023-06-30 |
11.83 |
11.93 |
10.68 |
11.74 |
412423手 |
47194万 |
2.11 |
21.91% |
2022-06-23 |
9.10 |
10.15 |
8.99 |
9.63 |
383339手 |
36344万 |
0.58 |
6.41% |
2022-05-31 |
8.39 |
9.24 |
8.10 |
9.05 |
317793手 |
27917万 |
0.69 |
8.25% |
2022-04-29 |
11.50 |
11.70 |
7.30 |
8.36 |
501744手 |
49361万 |
-3.20 |
-27.68% |
2022-03-31 |
12.44 |
12.54 |
10.44 |
11.56 |
924633手 |
106441万 |
-0.69 |
-5.63% |
2022-02-28 |
12.87 |
13.65 |
12.06 |
12.25 |
1312981手 |
170083万 |
-0.18 |
-1.45% |
2022-01-28 |
13.23 |
18.65 |
11.62 |
12.43 |
2981931手 |
446499万 |
-0.77 |
-5.83% |
2021-12-31 |
12.68 |
15.70 |
12.45 |
13.20 |
2006983手 |
273986万 |
0.50 |
3.94% |
2021-11-30 |
11.13 |
12.84 |
10.79 |
12.70 |
767410手 |
91354万 |
1.49 |
13.29% |
2021-10-29 |
12.05 |
13.79 |
10.71 |
11.21 |
894996手 |
113247万 |
-0.82 |
-6.82% |
2021-09-30 |
11.37 |
15.60 |
10.96 |
12.03 |
1567914手 |
204353万 |
0.67 |
5.90% |
2021-08-31 |
10.99 |
12.45 |
10.83 |
11.36 |
599585手 |
71248万 |
0.43 |
3.93% |
2021-07-30 |
12.31 |
12.72 |
10.25 |
10.93 |
657192手 |
78222万 |
-1.40 |
-11.35% |
2021-06-30 |
11.69 |
13.49 |
11.35 |
12.33 |
800271手 |
97348万 |
0.59 |
5.03% |
2021-05-31 |
11.25 |
12.33 |
10.85 |
11.74 |
556401手 |
64106万 |
0.47 |
4.17% |
2021-04-30 |
14.63 |
15.54 |
11.16 |
11.27 |
500038手 |
67334万 |
-3.42 |
-23.28% |
2021-03-31 |
15.48 |
16.54 |
14.46 |
14.69 |
388329手 |
60120万 |
-0.69 |
-4.49% |
2021-02-26 |
16.65 |
16.98 |
13.51 |
15.38 |
471453手 |
69923万 |
-2.89 |
-15.82% |
2021-01-29 |
20.22 |
20.38 |
18.00 |
18.27 |
469530手 |
90356万 |
-1.86 |
-9.24% |
2020-12-31 |
23.55 |
23.58 |
19.18 |
20.13 |
364376手 |
76979万 |
-3.42 |
-14.52% |
2020-11-30 |
24.11 |
26.32 |
23.15 |
23.55 |
845917手 |
212321万 |
-0.71 |
-2.93% |
2020-10-30 |
23.30 |
25.69 |
23.25 |
24.26 |
560810手 |
138497万 |
1.29 |
5.62% |
2020-09-30 |
26.76 |
27.88 |
22.68 |
22.97 |
1195654手 |
310451万 |
-3.93 |
-14.61% |
2020-08-31 |
26.00 |
27.80 |
24.11 |
26.90 |
847004手 |
221155万 |
1.23 |
4.79% |
2020-07-31 |
23.08 |
28.60 |
22.27 |
25.67 |
1140564手 |
290098万 |
2.99 |
13.18% |
2020-06-30 |
20.90 |
23.65 |
20.90 |
22.68 |
410440手 |
90642万 |
1.85 |
8.88% |
2020-05-29 |
21.79 |
23.55 |
20.20 |
20.83 |
364043手 |
80052万 |
-1.19 |
-5.40% |
2020-04-30 |
20.75 |
23.43 |
19.62 |
22.02 |
522025手 |
115057万 |
1.27 |
6.12% |
2020-03-31 |
24.50 |
28.80 |
20.20 |
20.75 |
813406手 |
205588万 |
-3.36 |
-13.94% |
2020-02-28 |
23.63 |
28.20 |
21.33 |
24.11 |
941995手 |
237921万 |
-2.14 |
-8.15% |
2020-01-23 |
25.94 |
32.89 |
25.20 |
26.25 |
961151手 |
279288万 |
0.44 |
1.71% |
2019-12-31 |
22.12 |
26.87 |
21.21 |
25.81 |
612915手 |
146792万 |
3.71 |
16.79% |
2019-11-29 |
25.99 |
26.28 |
21.80 |
22.10 |
481600手 |
115909万 |
-3.73 |
-14.44% |
2019-10-31 |
24.55 |
29.11 |
24.21 |
25.83 |
772165手 |
210375万 |
0.92 |
3.69% |
2019-09-30 |
27.84 |
32.90 |
24.50 |
24.91 |
1172528手 |
343659万 |
-3.25 |
-11.54% |
2019-08-30 |
23.44 |
29.55 |
22.35 |
28.16 |
1670010手 |
438056万 |
4.42 |
18.62% |
2019-07-31 |
18.68 |
25.50 |
18.23 |
23.74 |
2296566手 |
487790万 |
5.57 |
30.66% |
2019-06-28 |
15.86 |
19.01 |
14.90 |
18.17 |
1136152手 |
193400万 |
2.35 |
14.86% |
2019-05-31 |
15.73 |
17.12 |
14.00 |
15.82 |
694095手 |
107075万 |
-0.06 |
-0.38% |
2019-04-30 |
18.28 |
20.51 |
15.13 |
15.88 |
1048620手 |
195330万 |
-2.13 |
-11.83% |
2019-03-29 |
16.80 |
22.89 |
16.23 |
18.01 |
1991448手 |
389752万 |
1.17 |
6.95% |
2019-02-28 |
13.53 |
17.48 |
13.51 |
16.84 |
854464手 |
134455万 |
3.40 |
25.30% |
2019-01-31 |
15.45 |
18.20 |
13.10 |
13.44 |
1078264手 |
176390万 |
-1.86 |
-12.16% |
2018-12-28 |
14.60 |
17.60 |
13.17 |
15.30 |
1077870手 |
166953万 |
1.06 |
7.44% |
2018-11-30 |
14.09 |
16.66 |
13.60 |
14.24 |
1052517手 |
156871万 |
0.74 |
5.48% |
2018-10-31 |
14.63 |
15.31 |
12.34 |
13.50 |
667516手 |
91790万 |
-1.44 |
-9.64% |
2018-09-28 |
15.78 |
16.43 |
14.41 |
14.94 |
543450手 |
84292万 |
-0.96 |
-6.04% |
2018-08-31 |
21.50 |
21.50 |
15.30 |
15.90 |
1027268手 |
177043万 |
-6.50 |
-29.02% |
2018-07-31 |
26.41 |
26.90 |
21.81 |
22.40 |
545153手 |
131447万 |
-4.30 |
-16.11% |
2018-06-29 |
24.80 |
27.38 |
22.97 |
26.70 |
632055手 |
161323万 |
1.53 |
6.08% |
2018-05-31 |
27.58 |
30.87 |
24.62 |
25.17 |
865820手 |
243028万 |
-2.34 |
-8.51% |
2018-04-27 |
30.09 |
33.72 |
26.30 |
27.51 |
1108823手 |
334288万 |
0.16 |
0.58% |
2018-03-28 |
18.31 |
31.60 |
18.24 |
27.35 |
1739685手 |
458233万 |
8.86 |
47.92% |
2018-02-28 |
20.56 |
20.78 |
15.17 |
18.49 |
386134手 |
68695万 |
-2.05 |
-9.98% |
2018-01-31 |
23.97 |
26.79 |
20.54 |
20.54 |
529084手 |
125339万 |
-3.47 |
-14.45% |
2017-12-29 |
32.75 |
34.45 |
23.50 |
24.01 |
419105手 |
123919万 |
-8.59 |
-26.35% |
2017-11-30 |
40.51 |
41.00 |
30.00 |
32.60 |
723917手 |
260892万 |
-4.30 |
-11.65% |
2017-04-20 |
34.80 |
39.08 |
34.60 |
36.90 |
222767手 |
82752万 |
2.39 |
6.93% |
2017-03-31 |
36.62 |
37.45 |
32.18 |
34.51 |
380466手 |
131063万 |
0.42 |
1.23% |
2017-02-07 |
32.35 |
34.80 |
31.51 |
34.09 |
40882手 |
13704万 |
2.04 |
6.37% |
2017-01-26 |
34.70 |
36.39 |
31.00 |
32.05 |
158731手 |
53820万 |
-2.50 |
-7.24% |
2016-12-30 |
39.38 |
40.23 |
32.07 |
34.55 |
251533手 |
89198万 |
-5.05 |
-12.75% |
2016-11-30 |
37.00 |
41.33 |
35.30 |
39.60 |
562115手 |
214855万 |
3.00 |
8.20% |
2016-10-28 |
32.38 |
37.77 |
32.37 |
36.60 |
442841手 |
156133万 |
4.31 |
13.35% |
2016-09-30 |
32.94 |
33.49 |
31.00 |
32.29 |
246321手 |
79516万 |
-0.64 |
-1.94% |
2016-08-31 |
31.66 |
36.88 |
29.70 |
32.93 |
451432手 |
150114万 |
1.33 |
4.21% |
2016-07-29 |
43.98 |
45.66 |
31.01 |
31.60 |
880200手 |
348505万 |
-13.40 |
-29.78% |
2016-06-30 |
38.02 |
46.11 |
37.01 |
45.00 |
473004手 |
193007万 |
2.76 |
6.53% |
2016-01-06 |
40.68 |
42.45 |
33.60 |
42.24 |
236448手 |
90618万 |
1.79 |
4.42% |
2015-12-31 |
33.50 |
41.41 |
30.26 |
40.45 |
978437手 |
357729万 |
6.61 |
19.53% |
2015-11-30 |
26.50 |
40.50 |
26.16 |
33.84 |
1471359手 |
508260万 |
6.76 |
24.96% |
2015-10-30 |
24.52 |
30.59 |
24.50 |
27.08 |
824399手 |
225283万 |
3.00 |
12.46% |
2015-09-30 |
41.81 |
53.51 |
23.32 |
24.08 |
764974手 |
264962万 |
-17.63 |
-42.27% |
2015-08-31 |
60.00 |
67.89 |
39.81 |
41.71 |
647225手 |
367499万 |
-18.09 |
-30.25% |
2015-07-31 |
54.00 |
61.90 |
38.21 |
59.80 |
676920手 |
351554万 |
3.42 |
6.07% |
2015-06-30 |
27.31 |
85.69 |
27.31 |
56.38 |
358775手 |
250405万 |
31.55 |
127.06% |
2015-05-29 |
18.81 |
24.83 |
18.81 |
24.83 |
120手 |
26万 |
6.27 |
44.00% |