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 |
11.61 |
13.44 |
11.42 |
13.44 |
982222手 |
122805万 |
1.90 |
16.46% |
2022-05-31 |
10.05 |
12.60 |
9.80 |
11.54 |
857847手 |
97067万 |
1.54 |
15.40% |
2022-04-29 |
12.50 |
12.50 |
9.08 |
10.00 |
465200手 |
50771万 |
-2.55 |
-20.32% |
2022-03-31 |
14.60 |
14.90 |
11.80 |
12.55 |
707208手 |
94333万 |
-1.63 |
-11.49% |
2022-02-28 |
14.22 |
14.86 |
13.43 |
14.18 |
574888手 |
80933万 |
0.35 |
2.53% |
2022-01-28 |
15.53 |
15.63 |
13.05 |
13.83 |
632037手 |
92912万 |
-1.63 |
-10.54% |
2021-12-31 |
17.76 |
20.52 |
15.43 |
15.46 |
2521273手 |
446560万 |
-2.27 |
-12.80% |
2021-11-30 |
14.62 |
18.97 |
14.51 |
17.73 |
2781149手 |
479202万 |
3.11 |
21.27% |
2021-10-29 |
14.28 |
15.25 |
13.40 |
14.62 |
579371手 |
83100万 |
0.61 |
4.35% |
2021-09-30 |
16.41 |
17.33 |
13.40 |
14.01 |
1259250手 |
198295万 |
-2.40 |
-14.62% |
2021-08-31 |
16.50 |
19.75 |
15.57 |
16.41 |
3533078手 |
621740万 |
0.41 |
2.56% |
2021-07-30 |
15.26 |
17.75 |
13.01 |
16.00 |
3367511手 |
520005万 |
0.51 |
3.29% |
2021-06-30 |
10.62 |
16.97 |
10.62 |
15.49 |
3260773手 |
462278万 |
4.81 |
45.04% |
2021-05-31 |
10.79 |
11.48 |
10.10 |
10.68 |
694132手 |
74885万 |
-0.02 |
-0.19% |
2021-04-30 |
11.48 |
12.65 |
10.57 |
10.70 |
910643手 |
105766万 |
-0.74 |
-6.47% |
2021-03-31 |
12.37 |
13.45 |
11.20 |
11.44 |
1276918手 |
155611万 |
-0.67 |
-5.53% |
2021-02-26 |
12.22 |
12.64 |
10.45 |
12.11 |
753545手 |
88072万 |
-0.11 |
-0.90% |
2021-01-29 |
15.92 |
17.39 |
11.96 |
12.22 |
1546693手 |
224661万 |
-3.90 |
-24.19% |
2020-12-31 |
17.72 |
18.05 |
14.27 |
16.12 |
1695564手 |
277452万 |
-0.78 |
-4.62% |
2020-11-30 |
19.50 |
21.13 |
16.90 |
16.90 |
2599965手 |
493612万 |
-2.43 |
-12.57% |
2020-10-30 |
17.20 |
26.88 |
16.51 |
19.33 |
4896412手 |
1087758万 |
2.93 |
17.87% |
2020-09-30 |
13.58 |
17.27 |
12.31 |
16.40 |
3293596手 |
488695万 |
3.11 |
23.40% |
2020-08-31 |
12.55 |
14.50 |
10.88 |
13.29 |
1451619手 |
183156万 |
0.81 |
6.49% |
2020-07-31 |
10.02 |
15.07 |
9.90 |
12.48 |
2411655手 |
308146万 |
2.51 |
25.18% |
2020-06-30 |
10.65 |
11.36 |
9.55 |
9.97 |
1130452手 |
117045万 |
-0.70 |
-6.56% |
2020-05-29 |
8.85 |
11.22 |
8.81 |
10.67 |
1341921手 |
135517万 |
1.72 |
19.22% |
2020-04-30 |
8.07 |
10.68 |
7.90 |
8.95 |
1611840手 |
148653万 |
0.89 |
11.04% |
2020-03-31 |
8.17 |
10.38 |
7.62 |
8.06 |
1220594手 |
106594万 |
-0.04 |
-0.49% |
2020-02-28 |
8.06 |
9.10 |
7.26 |
8.10 |
659370手 |
55551万 |
-0.85 |
-9.50% |
2020-01-23 |
9.17 |
10.44 |
8.90 |
8.95 |
642718手 |
61803万 |
-0.20 |
-2.19% |
2019-12-31 |
9.05 |
9.96 |
8.80 |
9.15 |
737321手 |
68687万 |
0.10 |
1.10% |
2019-11-29 |
9.64 |
10.35 |
8.90 |
9.05 |
537928手 |
51162万 |
-0.61 |
-6.32% |
2019-10-31 |
10.84 |
13.01 |
9.65 |
9.66 |
939102手 |
104058万 |
-1.19 |
-10.97% |
2019-09-30 |
10.39 |
11.86 |
10.39 |
10.85 |
706320手 |
78319万 |
0.47 |
4.53% |
2019-08-30 |
11.73 |
13.25 |
9.85 |
10.38 |
971671手 |
110262万 |
-1.21 |
-10.44% |
2019-07-31 |
11.30 |
12.10 |
10.72 |
11.59 |
593302手 |
67679万 |
0.56 |
5.08% |
2019-06-28 |
11.01 |
11.98 |
10.65 |
11.03 |
544517手 |
61532万 |
0.04 |
0.36% |
2019-05-31 |
11.43 |
11.51 |
10.35 |
10.99 |
426557手 |
46385万 |
-0.81 |
-6.86% |
2019-04-30 |
13.10 |
15.27 |
11.50 |
11.80 |
1075459手 |
143482万 |
-0.81 |
-6.42% |
2019-03-29 |
12.30 |
14.28 |
12.10 |
12.61 |
1143712手 |
149105万 |
0.33 |
2.69% |
2019-02-28 |
10.02 |
12.89 |
10.02 |
12.28 |
634834手 |
74662万 |
2.27 |
22.68% |
2019-01-31 |
11.18 |
12.50 |
9.91 |
10.01 |
1083333手 |
125148万 |
-1.18 |
-10.54% |
2018-12-28 |
12.68 |
12.68 |
10.08 |
11.19 |
1050466手 |
117589万 |
-0.34 |
-2.95% |
2018-11-30 |
10.05 |
11.79 |
10.00 |
11.53 |
771920手 |
82876万 |
1.55 |
15.53% |
2018-10-31 |
12.05 |
12.05 |
9.11 |
9.98 |
609330手 |
63483万 |
-2.22 |
-18.20% |
2018-09-28 |
11.20 |
14.57 |
10.61 |
12.20 |
813188手 |
105622万 |
1.03 |
9.22% |
2018-08-31 |
13.15 |
13.50 |
11.08 |
11.17 |
337145手 |
40533万 |
-1.83 |
-14.08% |
2018-07-31 |
16.20 |
17.78 |
12.71 |
13.00 |
1497956手 |
223862万 |
-1.73 |
-11.74% |
2018-06-29 |
14.70 |
15.44 |
11.67 |
14.73 |
328812手 |
45323万 |
0.14 |
0.96% |
2018-05-31 |
15.32 |
17.27 |
14.10 |
14.59 |
544925手 |
88452万 |
-0.71 |
-4.64% |
2018-04-27 |
20.00 |
20.75 |
14.70 |
15.30 |
637809手 |
108519万 |
-4.94 |
-24.41% |
2018-03-30 |
17.08 |
20.80 |
16.19 |
20.24 |
599802手 |
111995万 |
3.04 |
17.67% |
2018-02-28 |
17.81 |
18.48 |
15.63 |
17.20 |
290854手 |
49126万 |
-1.11 |
-6.06% |
2018-01-31 |
21.79 |
22.45 |
17.83 |
18.31 |
231434手 |
47137万 |
-3.29 |
-15.23% |
2017-12-29 |
24.15 |
24.57 |
20.51 |
21.60 |
159808手 |
35846万 |
-2.65 |
-10.93% |
2017-11-30 |
26.80 |
28.66 |
23.88 |
24.25 |
271778手 |
72385万 |
-2.11 |
-8.01% |
2017-10-31 |
33.19 |
33.35 |
25.80 |
26.36 |
291465手 |
84723万 |
-6.39 |
-19.51% |
2017-09-29 |
26.90 |
35.35 |
26.58 |
32.75 |
860441手 |
278482万 |
5.80 |
21.52% |
2017-08-31 |
25.55 |
27.38 |
24.51 |
26.95 |
243935手 |
63439万 |
1.39 |
5.44% |
2017-07-31 |
29.27 |
32.18 |
23.91 |
25.56 |
340891手 |
94339万 |
-4.80 |
-15.81% |
2017-06-30 |
30.32 |
32.32 |
27.58 |
30.36 |
360242手 |
109043万 |
-0.27 |
-0.88% |
2017-05-31 |
69.61 |
71.35 |
30.20 |
30.63 |
138022手 |
83471万 |
-39.41 |
-56.27% |
2017-04-28 |
70.55 |
74.00 |
66.10 |
70.04 |
116429手 |
81340万 |
-0.26 |
-0.37% |
2017-03-31 |
70.86 |
79.80 |
69.60 |
70.30 |
318796手 |
241530万 |
-0.60 |
-0.85% |
2017-02-28 |
70.16 |
73.99 |
67.15 |
70.90 |
166741手 |
118085万 |
0.35 |
0.50% |
2017-01-26 |
76.92 |
83.40 |
66.70 |
70.55 |
159180手 |
119895万 |
-6.28 |
-8.17% |
2016-12-30 |
95.15 |
95.68 |
76.83 |
76.83 |
170219手 |
147948万 |
-18.60 |
-19.49% |
2016-11-30 |
100.89 |
107.89 |
93.98 |
95.43 |
295646手 |
296620万 |
-5.16 |
-5.13% |
2016-10-28 |
94.02 |
108.66 |
94.02 |
100.59 |
300092手 |
304896万 |
9.22 |
10.09% |
2016-09-30 |
98.31 |
104.49 |
90.52 |
91.37 |
299779手 |
292290万 |
-7.83 |
-7.89% |
2016-08-31 |
96.69 |
102.50 |
89.99 |
99.20 |
430871手 |
415677万 |
0.15 |
0.15% |
2016-07-29 |
118.30 |
130.86 |
94.05 |
99.05 |
716328手 |
836272万 |
-17.65 |
-15.12% |
2016-06-30 |
118.86 |
129.54 |
101.88 |
116.70 |
1226655手 |
1415059万 |
1.31 |
1.14% |
2016-05-31 |
172.55 |
229.68 |
102.00 |
115.39 |
791955手 |
1357103万 |
-56.66 |
-32.93% |
2016-04-29 |
57.87 |
187.57 |
57.87 |
172.05 |
493988手 |
844860万 |
119.44 |
227.03% |
2016-03-31 |
22.50 |
52.61 |
22.50 |
52.61 |
367手 |
156万 |
8.25 |
44.00% |