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 |
16.70 |
17.90 |
16.25 |
17.65 |
600637手 |
103156万 |
0.85 |
5.06% |
2022-05-31 |
15.55 |
17.73 |
15.25 |
16.80 |
665544手 |
108589万 |
1.17 |
7.49% |
2022-04-29 |
18.71 |
18.74 |
14.08 |
15.63 |
679914手 |
115216万 |
-3.11 |
-16.60% |
2022-03-31 |
21.63 |
22.15 |
18.16 |
18.74 |
1041980手 |
205119万 |
-2.73 |
-12.71% |
2022-02-28 |
21.31 |
23.35 |
20.40 |
21.47 |
1641906手 |
362766万 |
0.63 |
3.02% |
2022-01-28 |
19.34 |
26.77 |
19.11 |
20.84 |
2553004手 |
566371万 |
1.50 |
7.76% |
2021-12-31 |
18.75 |
21.20 |
17.22 |
19.34 |
1393512手 |
266827万 |
0.63 |
3.37% |
2021-11-30 |
16.27 |
20.10 |
16.05 |
18.71 |
1306390手 |
244928万 |
2.48 |
15.28% |
2021-10-29 |
16.35 |
17.49 |
15.51 |
16.23 |
291704手 |
48625万 |
0.15 |
0.93% |
2021-09-30 |
17.28 |
18.40 |
15.85 |
16.08 |
507653手 |
88009万 |
-1.05 |
-6.13% |
2021-08-31 |
20.55 |
21.56 |
16.92 |
17.13 |
1161012手 |
224427万 |
-3.56 |
-17.21% |
2021-07-30 |
16.60 |
21.63 |
16.15 |
20.69 |
1769592手 |
337539万 |
4.10 |
24.71% |
2021-06-30 |
16.25 |
18.40 |
16.04 |
16.59 |
903960手 |
156427万 |
0.35 |
2.15% |
2021-05-31 |
14.98 |
17.18 |
14.65 |
16.24 |
688101手 |
110595万 |
1.27 |
8.48% |
2021-04-30 |
14.68 |
15.77 |
14.11 |
14.97 |
452972手 |
67845万 |
0.34 |
2.32% |
2021-03-31 |
15.22 |
15.73 |
13.94 |
14.63 |
451176手 |
66405万 |
-0.59 |
-3.88% |
2021-02-26 |
15.38 |
15.88 |
13.84 |
15.22 |
314729手 |
47030万 |
-0.15 |
-0.98% |
2021-01-29 |
18.54 |
18.85 |
15.20 |
15.37 |
538833手 |
90618万 |
-3.06 |
-16.60% |
2020-12-31 |
20.92 |
21.23 |
17.04 |
18.43 |
520012手 |
99582万 |
-2.96 |
-13.84% |
2020-11-30 |
20.79 |
24.00 |
19.41 |
21.39 |
1469350手 |
325399万 |
0.28 |
1.33% |
2020-10-30 |
19.66 |
22.58 |
19.56 |
21.11 |
710461手 |
150022万 |
1.82 |
9.44% |
2020-09-30 |
24.32 |
26.97 |
18.90 |
19.29 |
1268579手 |
291868万 |
-5.10 |
-20.91% |
2020-08-31 |
25.31 |
25.92 |
23.40 |
24.39 |
787957手 |
195200万 |
-0.76 |
-3.02% |
2020-07-31 |
27.36 |
30.15 |
24.06 |
25.15 |
1770472手 |
483461万 |
-2.15 |
-7.88% |
2020-06-30 |
24.02 |
27.79 |
24.02 |
27.30 |
1220674手 |
318638万 |
3.32 |
13.85% |
2020-05-29 |
24.55 |
28.13 |
23.12 |
23.98 |
1348587手 |
351227万 |
-0.70 |
-2.84% |
2020-04-30 |
22.87 |
26.77 |
22.31 |
24.68 |
1255610手 |
311441万 |
2.03 |
8.96% |
2020-03-31 |
26.84 |
30.85 |
22.46 |
22.65 |
2264481手 |
614094万 |
-3.31 |
-12.75% |
2020-02-28 |
20.18 |
34.10 |
18.16 |
25.96 |
3093219手 |
861294万 |
3.54 |
15.79% |
2020-01-23 |
22.73 |
25.15 |
21.95 |
22.42 |
737872手 |
176468万 |
-0.12 |
-0.53% |
2019-12-31 |
22.50 |
23.90 |
21.61 |
22.54 |
680342手 |
156162万 |
-0.07 |
-0.31% |
2019-11-29 |
23.23 |
24.60 |
21.18 |
22.61 |
499982手 |
112284万 |
-0.73 |
-3.13% |
2019-10-31 |
24.63 |
25.47 |
23.23 |
23.34 |
410389手 |
99956万 |
-1.32 |
-5.35% |
2019-09-30 |
24.00 |
29.08 |
23.90 |
24.66 |
1620785手 |
436842万 |
0.78 |
3.27% |
2019-08-30 |
24.25 |
26.22 |
22.85 |
23.88 |
1077091手 |
265279万 |
-0.50 |
-2.05% |
2019-07-31 |
27.71 |
27.88 |
22.70 |
24.38 |
799330手 |
199393万 |
-2.57 |
-9.54% |
2019-06-28 |
25.48 |
28.07 |
23.83 |
26.95 |
1501722手 |
397827万 |
1.67 |
6.61% |
2019-05-31 |
24.00 |
25.89 |
21.79 |
25.28 |
762226手 |
181061万 |
0.35 |
1.40% |
2019-04-30 |
29.19 |
30.75 |
24.60 |
24.93 |
1200449手 |
346551万 |
-4.01 |
-13.86% |
2019-03-29 |
27.04 |
34.45 |
26.16 |
28.94 |
2082381手 |
635693万 |
2.11 |
7.86% |
2019-02-28 |
22.80 |
27.95 |
22.80 |
26.83 |
1119478手 |
292769万 |
4.20 |
18.56% |
2019-01-31 |
25.85 |
29.47 |
22.28 |
22.63 |
1907838手 |
506641万 |
-3.13 |
-12.15% |
2018-12-28 |
23.05 |
27.84 |
22.21 |
25.76 |
1741349手 |
437780万 |
3.43 |
15.36% |
2018-11-30 |
23.10 |
25.33 |
21.30 |
22.33 |
1321272手 |
313535万 |
-0.53 |
-2.32% |
2018-10-31 |
27.00 |
27.52 |
21.20 |
22.86 |
811188手 |
189409万 |
-5.24 |
-18.65% |
2018-09-28 |
29.30 |
31.02 |
27.01 |
28.10 |
1242814手 |
362518万 |
-1.65 |
-5.55% |
2018-08-31 |
35.50 |
35.79 |
29.20 |
29.75 |
1605332手 |
508972万 |
-5.53 |
-15.68% |
2018-07-31 |
39.20 |
42.24 |
35.02 |
35.28 |
2066299手 |
803489万 |
-4.15 |
-10.53% |
2018-06-29 |
46.00 |
51.50 |
34.53 |
39.43 |
2350770手 |
1016717万 |
-7.28 |
-15.59% |
2018-05-31 |
43.00 |
62.68 |
40.58 |
46.71 |
5041118手 |
2460689万 |
1.21 |
2.66% |
2018-04-27 |
20.69 |
52.88 |
20.69 |
45.50 |
3400849手 |
1558974万 |
26.69 |
141.89% |
2018-03-30 |
15.67 |
18.81 |
15.67 |
18.81 |
353手 |
65万 |
5.75 |
44.03% |