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 |
8.83 |
10.35 |
8.57 |
10.00 |
1166279手 |
108171万 |
1.11 |
12.49% |
2022-05-31 |
8.34 |
9.27 |
7.98 |
8.89 |
855193手 |
74052万 |
0.56 |
6.72% |
2022-04-29 |
10.86 |
10.95 |
7.73 |
8.33 |
1026891手 |
100099万 |
-2.55 |
-23.44% |
2022-03-31 |
12.66 |
12.82 |
10.42 |
10.88 |
1039171手 |
118911万 |
-1.77 |
-13.99% |
2022-02-28 |
11.62 |
13.35 |
11.45 |
12.65 |
1304928手 |
160896万 |
1.16 |
10.10% |
2022-01-28 |
12.93 |
13.80 |
11.19 |
11.49 |
1407649手 |
182135万 |
-1.37 |
-10.65% |
2021-12-31 |
16.59 |
16.93 |
12.43 |
12.86 |
2442126手 |
359920万 |
-3.81 |
-22.86% |
2021-11-30 |
13.60 |
17.57 |
13.08 |
16.67 |
3680873手 |
573647万 |
3.01 |
22.04% |
2021-10-29 |
14.46 |
14.85 |
12.98 |
13.66 |
1849249手 |
256752万 |
-1.30 |
-8.69% |
2021-09-30 |
19.18 |
20.79 |
13.33 |
14.96 |
3441580手 |
603663万 |
-4.48 |
-23.05% |
2021-08-31 |
13.26 |
21.20 |
12.70 |
19.44 |
5579162手 |
946252万 |
6.48 |
50.00% |
2021-07-30 |
12.42 |
12.96 |
10.15 |
12.96 |
1485716手 |
174924万 |
0.55 |
4.43% |
2021-06-30 |
11.02 |
12.99 |
10.91 |
12.41 |
1517248手 |
182644万 |
1.43 |
13.02% |
2021-05-31 |
12.65 |
13.36 |
9.90 |
10.98 |
1707917手 |
190041万 |
-1.50 |
-12.02% |
2021-04-30 |
11.80 |
12.93 |
11.11 |
12.48 |
1063992手 |
127086万 |
0.69 |
5.85% |
2021-03-31 |
12.54 |
15.78 |
11.71 |
11.79 |
2648792手 |
362357万 |
-0.54 |
-4.38% |
2021-02-26 |
10.32 |
12.64 |
9.24 |
12.33 |
1235871手 |
140979万 |
1.93 |
18.56% |
2021-01-29 |
10.90 |
11.50 |
9.23 |
10.40 |
1939797手 |
204449万 |
-0.45 |
-4.15% |
2020-12-31 |
19.68 |
19.87 |
10.37 |
10.85 |
3524337手 |
433859万 |
-8.23 |
-43.13% |
2020-11-30 |
19.89 |
21.19 |
18.33 |
19.08 |
1274555手 |
252610万 |
-0.71 |
-3.59% |
2020-10-30 |
18.50 |
21.00 |
18.28 |
19.79 |
1521158手 |
296624万 |
1.59 |
8.74% |
2020-09-30 |
16.92 |
20.05 |
16.69 |
18.20 |
2454019手 |
450804万 |
1.46 |
8.72% |
2020-08-31 |
14.37 |
17.75 |
14.18 |
16.74 |
2357026手 |
388691万 |
2.47 |
17.31% |
2020-07-31 |
15.29 |
16.21 |
13.96 |
14.27 |
1342211手 |
205988万 |
-0.97 |
-6.37% |
2020-06-30 |
14.28 |
15.80 |
14.15 |
15.24 |
1085042手 |
163117万 |
1.13 |
8.01% |
2020-05-29 |
13.46 |
15.60 |
12.90 |
14.11 |
1714298手 |
243597万 |
0.63 |
4.67% |
2020-04-30 |
11.53 |
13.98 |
11.42 |
13.48 |
913498手 |
115885万 |
2.00 |
17.42% |
2020-03-31 |
12.95 |
14.96 |
10.60 |
11.48 |
1998708手 |
259316万 |
-1.54 |
-11.83% |
2020-02-28 |
10.91 |
13.75 |
10.67 |
13.02 |
1514417手 |
187022万 |
1.17 |
9.87% |
2020-01-23 |
11.71 |
12.68 |
11.22 |
11.85 |
982782手 |
118084万 |
0.08 |
0.68% |
2019-12-31 |
10.22 |
11.89 |
10.08 |
11.77 |
1175511手 |
130157万 |
1.56 |
15.28% |
2019-11-29 |
9.23 |
10.38 |
9.03 |
10.21 |
696904手 |
67771万 |
0.98 |
10.62% |
2019-10-31 |
8.73 |
9.45 |
8.70 |
9.23 |
698396手 |
63971万 |
0.53 |
6.09% |
2019-09-30 |
7.77 |
9.44 |
7.75 |
8.70 |
1083783手 |
92873万 |
0.94 |
12.11% |
2019-08-30 |
8.09 |
8.93 |
7.60 |
7.76 |
679635手 |
55781万 |
-0.32 |
-3.96% |
2019-07-31 |
8.50 |
8.79 |
7.50 |
8.08 |
322105手 |
26424万 |
-0.33 |
-3.92% |
2019-06-28 |
8.66 |
8.84 |
8.10 |
8.41 |
257791手 |
21765万 |
-0.28 |
-3.22% |
2019-05-31 |
9.30 |
9.49 |
8.28 |
8.69 |
315939手 |
28004万 |
-0.94 |
-9.76% |
2019-04-30 |
10.13 |
11.58 |
9.51 |
9.63 |
1221966手 |
130802万 |
-0.55 |
-5.40% |
2019-03-29 |
10.10 |
11.57 |
9.81 |
10.18 |
1130348手 |
119325万 |
0.10 |
0.99% |
2019-02-28 |
8.45 |
10.78 |
8.36 |
10.08 |
831472手 |
81919万 |
1.73 |
20.72% |
2019-01-31 |
8.99 |
10.05 |
8.04 |
8.35 |
545353手 |
50649万 |
-0.55 |
-6.18% |
2018-12-28 |
9.63 |
10.08 |
8.89 |
8.90 |
425992手 |
41147万 |
-0.52 |
-5.52% |
2018-11-30 |
10.41 |
11.12 |
9.08 |
9.42 |
1095662手 |
114046万 |
-0.93 |
-8.99% |
2018-10-31 |
9.05 |
11.15 |
8.65 |
10.35 |
1504999手 |
152387万 |
1.16 |
12.62% |
2018-09-28 |
9.46 |
9.93 |
8.49 |
9.19 |
459264手 |
42747万 |
-0.33 |
-3.47% |
2018-08-31 |
10.97 |
11.07 |
9.36 |
9.52 |
493196手 |
49262万 |
-1.36 |
-12.50% |
2018-07-31 |
12.30 |
12.45 |
10.80 |
10.88 |
815974手 |
94988万 |
-1.35 |
-11.04% |
2018-06-29 |
14.10 |
16.28 |
11.10 |
12.23 |
1474282手 |
205037万 |
-2.11 |
-14.71% |
2018-05-31 |
12.60 |
18.25 |
12.25 |
14.34 |
3252314手 |
494294万 |
1.67 |
13.18% |
2018-04-27 |
13.32 |
15.49 |
12.06 |
12.67 |
747601手 |
103719万 |
-0.73 |
-5.45% |
2018-03-30 |
13.71 |
15.05 |
11.51 |
13.40 |
1045752手 |
143499万 |
0.24 |
1.82% |
2018-02-28 |
11.96 |
13.16 |
9.88 |
13.16 |
491097手 |
57092万 |
1.21 |
10.13% |
2018-01-31 |
13.10 |
13.22 |
11.76 |
11.95 |
315505手 |
40039万 |
-1.10 |
-8.43% |
2017-12-29 |
13.10 |
14.30 |
12.60 |
13.05 |
392232手 |
52694万 |
-0.26 |
-1.95% |
2017-11-30 |
16.85 |
16.85 |
13.18 |
13.31 |
613962手 |
89686万 |
-3.69 |
-21.71% |
2017-10-31 |
18.53 |
19.65 |
16.54 |
17.00 |
375150手 |
69107万 |
-1.37 |
-7.46% |
2017-09-29 |
18.95 |
22.50 |
18.02 |
18.37 |
1172327手 |
236100万 |
-0.61 |
-3.21% |
2017-08-31 |
18.99 |
19.00 |
17.77 |
18.98 |
540271手 |
99682万 |
0.13 |
0.69% |
2017-07-31 |
18.02 |
19.30 |
16.46 |
18.85 |
829211手 |
152239万 |
0.84 |
4.66% |
2017-06-30 |
18.16 |
19.86 |
16.50 |
18.01 |
1060677手 |
194703万 |
-0.14 |
-0.77% |
2017-05-31 |
52.16 |
61.50 |
17.79 |
18.15 |
753928手 |
241562万 |
-33.85 |
-65.10% |
2017-04-28 |
60.06 |
62.48 |
47.03 |
52.00 |
220293手 |
120679万 |
-9.21 |
-15.05% |
2017-03-31 |
62.25 |
68.48 |
57.05 |
61.21 |
430803手 |
266666万 |
0.18 |
0.29% |
2017-02-28 |
60.00 |
66.00 |
57.50 |
61.03 |
199265手 |
121185万 |
1.39 |
2.33% |
2017-01-26 |
68.50 |
76.20 |
55.00 |
59.64 |
322122手 |
217450万 |
-8.44 |
-12.40% |
2016-12-30 |
96.20 |
103.50 |
66.00 |
68.08 |
542976手 |
450718万 |
-28.78 |
-29.71% |
2016-11-30 |
81.33 |
102.50 |
80.60 |
96.86 |
1019163手 |
932449万 |
14.74 |
17.95% |
2016-10-28 |
63.80 |
88.88 |
63.18 |
82.12 |
794669手 |
623948万 |
19.12 |
30.35% |
2016-09-30 |
73.92 |
74.35 |
61.55 |
63.00 |
373572手 |
254515万 |
-11.38 |
-15.30% |
2016-08-31 |
63.50 |
81.29 |
60.00 |
74.38 |
1141376手 |
833346万 |
9.30 |
14.29% |
2016-07-29 |
82.99 |
87.77 |
60.20 |
65.08 |
998903手 |
751762万 |
-19.64 |
-23.18% |
2016-06-29 |
60.00 |
84.72 |
56.02 |
84.72 |
1709233手 |
1126800万 |
28.29 |
50.13% |
2016-05-31 |
40.85 |
56.43 |
36.68 |
56.43 |
1062397手 |
463588万 |
15.75 |
38.72% |
2016-04-29 |
37.24 |
51.00 |
36.30 |
40.68 |
1578974手 |
683936万 |
2.88 |
7.62% |
2016-03-31 |
9.26 |
42.22 |
9.26 |
37.80 |
418140手 |
160492万 |
3.40 |
44.04% |