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 |
13.95 |
14.80 |
13.41 |
14.70 |
701166手 |
98905万 |
0.59 |
4.18% |
2022-05-31 |
12.00 |
15.45 |
11.40 |
14.11 |
570775手 |
76204万 |
2.41 |
20.60% |
2022-04-29 |
14.20 |
14.26 |
10.25 |
11.70 |
372432手 |
46092万 |
-2.61 |
-18.24% |
2022-03-31 |
16.58 |
17.08 |
13.61 |
14.31 |
747448手 |
113670万 |
-2.16 |
-13.12% |
2022-02-28 |
16.92 |
17.38 |
15.64 |
16.47 |
521726手 |
85300万 |
0.17 |
1.04% |
2022-01-28 |
19.64 |
21.26 |
15.50 |
16.30 |
1354111手 |
253635万 |
-3.40 |
-17.26% |
2021-12-31 |
26.40 |
27.55 |
17.66 |
19.70 |
2045995手 |
463942万 |
-7.06 |
-26.38% |
2021-11-30 |
17.46 |
28.30 |
16.98 |
26.76 |
2841896手 |
650435万 |
8.67 |
47.93% |
2021-10-29 |
20.80 |
20.99 |
16.12 |
18.09 |
1012190手 |
181382万 |
-2.25 |
-11.06% |
2021-09-30 |
18.41 |
21.31 |
16.50 |
20.34 |
1783133手 |
337170万 |
2.29 |
12.69% |
2021-08-31 |
16.78 |
19.49 |
16.08 |
18.05 |
2073261手 |
370151万 |
1.66 |
10.13% |
2021-07-30 |
13.96 |
19.22 |
13.47 |
16.39 |
2549263手 |
426749万 |
2.68 |
19.55% |
2021-06-30 |
12.88 |
14.61 |
12.63 |
13.71 |
883351手 |
119490万 |
0.83 |
6.44% |
2021-05-31 |
11.90 |
13.05 |
11.48 |
12.88 |
485536手 |
59646万 |
1.09 |
9.24% |
2021-04-30 |
13.01 |
15.84 |
11.70 |
11.79 |
1272625手 |
176147万 |
-1.42 |
-10.75% |
2021-03-31 |
13.09 |
14.95 |
12.36 |
13.21 |
1072257手 |
144653万 |
0.00 |
0.00% |
2021-02-26 |
12.97 |
13.58 |
11.18 |
13.21 |
536718手 |
67001万 |
0.31 |
2.40% |
2021-01-29 |
15.75 |
16.34 |
12.53 |
12.90 |
971223手 |
135950万 |
-2.95 |
-18.61% |
2020-12-31 |
20.01 |
20.20 |
15.28 |
15.85 |
1223848手 |
218232万 |
-3.86 |
-19.58% |
2020-11-30 |
18.62 |
28.83 |
18.62 |
19.71 |
3434080手 |
832523万 |
1.19 |
6.42% |
2020-10-30 |
15.43 |
22.68 |
15.27 |
18.52 |
2170299手 |
404486万 |
3.37 |
22.24% |
2020-09-30 |
14.07 |
22.95 |
13.95 |
15.15 |
2767636手 |
503793万 |
1.49 |
10.91% |
2020-08-31 |
13.31 |
14.58 |
12.51 |
13.66 |
756468手 |
101858万 |
0.33 |
2.48% |
2020-07-31 |
11.65 |
14.14 |
11.47 |
13.33 |
762136手 |
98173万 |
1.72 |
14.81% |
2020-06-30 |
12.22 |
12.80 |
11.47 |
11.61 |
325637手 |
39644万 |
-0.44 |
-3.65% |
2020-05-29 |
11.46 |
13.10 |
11.27 |
12.05 |
518535手 |
63416万 |
0.52 |
4.51% |
2020-04-30 |
13.60 |
14.30 |
10.80 |
11.53 |
698918手 |
90400万 |
-2.17 |
-15.84% |
2020-03-31 |
12.11 |
18.20 |
12.11 |
13.70 |
1693670手 |
255247万 |
1.59 |
13.13% |
2020-02-28 |
11.72 |
13.65 |
10.70 |
12.11 |
533764手 |
66550万 |
-0.91 |
-6.99% |
2020-01-23 |
13.08 |
14.65 |
12.58 |
13.02 |
536618手 |
74448万 |
0.01 |
0.08% |
2019-12-31 |
12.39 |
13.75 |
12.23 |
13.01 |
315716手 |
41253万 |
0.62 |
5.00% |
2019-11-29 |
14.32 |
14.32 |
12.06 |
12.39 |
214605手 |
27568万 |
-0.63 |
-4.84% |
2019-10-31 |
13.32 |
14.98 |
12.91 |
13.02 |
501419手 |
70660万 |
-0.37 |
-2.76% |
2019-09-30 |
13.65 |
14.78 |
12.58 |
13.39 |
550512手 |
76461万 |
-0.26 |
-1.91% |
2019-08-30 |
13.22 |
14.87 |
11.72 |
13.65 |
413054手 |
54493万 |
0.43 |
3.25% |
2019-07-31 |
14.46 |
15.30 |
13.04 |
13.22 |
276014手 |
38666万 |
-0.95 |
-6.70% |
2019-06-28 |
14.75 |
15.65 |
13.68 |
14.17 |
239144手 |
34908万 |
-0.53 |
-3.60% |
2019-05-31 |
15.30 |
15.35 |
14.02 |
14.70 |
242084手 |
35886万 |
-0.87 |
-5.59% |
2019-04-30 |
18.34 |
19.87 |
15.09 |
15.57 |
496668手 |
90147万 |
-2.73 |
-14.92% |
2019-03-29 |
16.80 |
21.07 |
16.22 |
18.30 |
1171854手 |
221831万 |
1.14 |
6.64% |
2019-02-28 |
14.23 |
17.95 |
14.23 |
17.16 |
496083手 |
80870万 |
3.01 |
21.27% |
2019-01-31 |
15.75 |
18.50 |
14.12 |
14.15 |
1082105手 |
182081万 |
-1.44 |
-9.24% |
2018-12-28 |
14.72 |
16.88 |
14.02 |
15.59 |
811977手 |
125602万 |
1.26 |
8.79% |
2018-11-30 |
14.33 |
16.90 |
13.64 |
14.33 |
882292手 |
135329万 |
0.31 |
2.21% |
2018-10-31 |
15.31 |
15.75 |
12.96 |
14.02 |
656548手 |
93767万 |
-1.83 |
-11.55% |
2018-09-28 |
13.69 |
18.67 |
13.32 |
15.85 |
1293142手 |
213199万 |
1.84 |
13.13% |
2018-08-31 |
15.78 |
15.82 |
12.96 |
14.01 |
604912手 |
86211万 |
-1.54 |
-9.90% |
2018-07-31 |
21.00 |
22.55 |
15.40 |
15.55 |
512852手 |
99280万 |
-4.97 |
-24.22% |
2018-03-12 |
16.00 |
20.52 |
15.25 |
20.52 |
301799手 |
53110万 |
5.45 |
36.16% |
2018-02-28 |
17.10 |
17.32 |
13.23 |
15.07 |
202282手 |
30422万 |
-1.99 |
-11.66% |
2018-01-31 |
18.14 |
19.92 |
17.03 |
17.06 |
449108手 |
83483万 |
-0.76 |
-4.26% |
2017-12-29 |
20.08 |
20.61 |
16.83 |
17.82 |
265388手 |
49659万 |
-2.26 |
-11.26% |
2017-11-30 |
26.85 |
27.13 |
19.73 |
20.08 |
240927手 |
56613万 |
-6.67 |
-24.93% |
2017-10-31 |
30.81 |
31.00 |
26.28 |
26.75 |
226823手 |
65753万 |
-3.65 |
-12.01% |
2017-09-29 |
30.88 |
36.00 |
30.00 |
30.40 |
745220手 |
239621万 |
-0.48 |
-1.55% |
2017-08-31 |
28.46 |
32.07 |
27.50 |
30.88 |
667254手 |
199178万 |
2.42 |
8.50% |
2017-07-31 |
33.54 |
36.23 |
26.81 |
28.46 |
511141手 |
159791万 |
-5.02 |
-14.99% |
2017-06-30 |
34.50 |
41.37 |
31.45 |
33.48 |
1302604手 |
479973万 |
-0.42 |
-1.24% |
2017-05-31 |
33.15 |
38.86 |
27.50 |
33.90 |
1058097手 |
353914万 |
0.81 |
2.45% |
2017-04-28 |
69.58 |
84.50 |
30.01 |
33.09 |
634181手 |
423552万 |
-30.16 |
-47.68% |
2017-03-31 |
68.18 |
76.49 |
62.52 |
63.25 |
448876手 |
320680万 |
-4.92 |
-7.22% |
2017-02-28 |
67.31 |
71.65 |
63.43 |
68.17 |
292405手 |
198073万 |
0.89 |
1.32% |
2017-01-26 |
74.35 |
83.30 |
63.18 |
67.28 |
399371手 |
296290万 |
-7.22 |
-9.69% |
2016-12-30 |
108.03 |
116.51 |
73.60 |
74.50 |
1047301手 |
940321万 |
-33.50 |
-31.02% |
2016-11-30 |
77.31 |
133.20 |
77.20 |
108.00 |
888456手 |
920736万 |
29.76 |
38.04% |
2016-10-28 |
72.98 |
83.80 |
72.40 |
78.24 |
196381手 |
157618万 |
6.22 |
8.64% |
2016-09-30 |
83.88 |
84.15 |
71.24 |
72.02 |
136612手 |
106993万 |
-11.86 |
-14.14% |
2016-08-31 |
82.45 |
90.40 |
80.08 |
83.88 |
313134手 |
267526万 |
-1.12 |
-1.32% |
2016-07-29 |
103.10 |
114.50 |
81.12 |
85.00 |
515018手 |
519192万 |
-18.68 |
-18.02% |
2016-06-30 |
87.80 |
128.00 |
86.71 |
103.68 |
901931手 |
962745万 |
15.66 |
17.79% |
2016-05-31 |
88.50 |
96.90 |
70.17 |
88.02 |
743951手 |
611714万 |
-0.77 |
-0.87% |
2016-04-29 |
72.00 |
99.88 |
70.73 |
88.79 |
1009070手 |
872130万 |
15.56 |
21.25% |
2016-03-31 |
51.49 |
75.01 |
46.01 |
73.23 |
1100696手 |
653886万 |
19.88 |
37.26% |
2016-02-29 |
47.00 |
67.48 |
44.50 |
53.35 |
1100659手 |
619776万 |
4.84 |
9.98% |
2016-01-29 |
16.60 |
60.50 |
16.60 |
48.51 |
532143手 |
279731万 |
33.42 |
221.47% |
2015-12-31 |
13.84 |
15.09 |
13.84 |
15.09 |
35手 |
5万 |
4.61 |
43.99% |