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 |
12.90 |
14.86 |
12.33 |
13.68 |
2562872手 |
345071万 |
1.03 |
8.14% |
2022-05-31 |
12.22 |
14.49 |
11.52 |
12.65 |
4629811手 |
586405万 |
0.17 |
1.36% |
2022-04-29 |
9.52 |
13.90 |
9.10 |
12.48 |
6240688手 |
730046万 |
2.91 |
30.41% |
2022-03-31 |
10.07 |
10.47 |
8.58 |
9.57 |
1114085手 |
106106万 |
-0.49 |
-4.87% |
2022-02-28 |
10.50 |
10.89 |
9.76 |
10.06 |
1196797手 |
122534万 |
-0.22 |
-2.14% |
2022-01-28 |
11.20 |
12.48 |
10.10 |
10.28 |
2349935手 |
269014万 |
-0.84 |
-7.55% |
2021-12-31 |
10.73 |
12.18 |
9.88 |
11.12 |
2300899手 |
249691万 |
0.38 |
3.54% |
2021-11-30 |
9.39 |
11.36 |
9.25 |
10.74 |
1671866手 |
177443万 |
1.31 |
13.89% |
2021-10-29 |
9.53 |
10.75 |
8.91 |
9.43 |
889153手 |
84147万 |
-0.05 |
-0.53% |
2021-09-30 |
11.37 |
12.36 |
9.05 |
9.48 |
1324481手 |
143907万 |
-1.81 |
-16.03% |
2021-08-31 |
9.96 |
13.38 |
9.86 |
11.29 |
2442732手 |
277754万 |
1.22 |
12.12% |
2021-07-30 |
9.58 |
10.30 |
8.58 |
10.07 |
1182648手 |
109553万 |
0.93 |
10.18% |
2021-06-30 |
9.05 |
9.35 |
8.41 |
9.14 |
712118手 |
63105万 |
-0.03 |
-0.33% |
2021-05-31 |
7.42 |
9.89 |
7.40 |
9.17 |
943145手 |
83290万 |
1.77 |
23.92% |
2021-04-30 |
8.66 |
9.07 |
7.35 |
7.40 |
424798手 |
35687万 |
-1.25 |
-14.45% |
2021-03-31 |
8.96 |
9.37 |
8.50 |
8.65 |
488449手 |
43683万 |
-0.30 |
-3.35% |
2021-02-26 |
8.77 |
9.16 |
8.12 |
8.95 |
275710手 |
23985万 |
0.18 |
2.05% |
2021-01-29 |
9.88 |
10.37 |
8.36 |
8.77 |
663178手 |
61078万 |
-1.11 |
-11.23% |
2020-12-31 |
11.10 |
11.10 |
9.41 |
9.88 |
700822手 |
71866万 |
-0.50 |
-4.82% |
2020-11-30 |
11.75 |
13.66 |
10.31 |
10.38 |
1397220手 |
164241万 |
-1.29 |
-11.05% |
2020-10-30 |
11.44 |
13.69 |
11.43 |
11.67 |
1261623手 |
161612万 |
0.46 |
4.10% |
2020-09-30 |
11.41 |
13.33 |
11.16 |
11.21 |
2131819手 |
264749万 |
-0.26 |
-2.27% |
2020-08-31 |
10.66 |
12.00 |
10.33 |
11.47 |
1304493手 |
145698万 |
0.91 |
8.62% |
2020-07-31 |
9.07 |
11.16 |
9.07 |
10.56 |
1439114手 |
148096万 |
1.61 |
17.99% |
2020-06-30 |
8.59 |
9.24 |
8.41 |
8.95 |
591613手 |
52351万 |
0.38 |
4.43% |
2020-05-29 |
8.76 |
9.30 |
8.17 |
8.57 |
438524手 |
38393万 |
-0.28 |
-3.16% |
2020-04-30 |
9.76 |
10.20 |
8.43 |
8.85 |
881775手 |
84005万 |
-0.89 |
-9.14% |
2020-03-31 |
11.68 |
12.70 |
9.63 |
9.74 |
1598401手 |
184122万 |
-1.80 |
-15.60% |
2020-02-28 |
10.55 |
13.07 |
9.50 |
11.54 |
1969085手 |
230521万 |
-0.18 |
-1.54% |
2020-01-23 |
10.72 |
12.31 |
10.70 |
11.72 |
1000944手 |
114648万 |
1.08 |
10.15% |
2019-12-31 |
10.07 |
11.38 |
9.97 |
10.64 |
712524手 |
75757万 |
0.58 |
5.76% |
2019-11-29 |
11.81 |
12.20 |
9.93 |
10.06 |
811278手 |
91222万 |
-1.91 |
-15.96% |
2019-10-31 |
12.05 |
14.20 |
11.68 |
11.97 |
1347909手 |
170797万 |
-0.06 |
-0.50% |
2019-09-30 |
12.22 |
14.15 |
12.03 |
12.03 |
1622798手 |
213912万 |
-0.21 |
-1.72% |
2019-08-30 |
13.95 |
14.79 |
11.60 |
12.24 |
2459309手 |
324591万 |
-1.85 |
-13.13% |
2019-07-31 |
15.50 |
19.66 |
13.80 |
14.09 |
2683709手 |
435464万 |
-1.11 |
-7.30% |
2019-06-28 |
15.19 |
17.33 |
14.25 |
15.20 |
1139880手 |
179876万 |
0.09 |
0.60% |
2019-05-31 |
14.76 |
16.00 |
13.90 |
15.11 |
1285556手 |
194055万 |
-0.49 |
-3.14% |
2019-04-30 |
14.33 |
16.74 |
14.33 |
15.60 |
1399962手 |
215831万 |
1.27 |
8.86% |
2019-03-29 |
14.14 |
15.77 |
13.33 |
14.33 |
1281588手 |
186734万 |
0.13 |
0.92% |
2019-02-28 |
11.02 |
15.30 |
10.83 |
14.20 |
742900手 |
94574万 |
3.24 |
29.56% |
2019-01-31 |
10.05 |
11.16 |
9.82 |
10.96 |
507137手 |
53561万 |
0.92 |
9.16% |
2018-12-28 |
10.30 |
11.11 |
10.02 |
10.04 |
453550手 |
47759万 |
-0.15 |
-1.47% |
2018-11-30 |
10.09 |
12.09 |
9.76 |
10.19 |
1029192手 |
109103万 |
0.18 |
1.80% |
2018-10-31 |
12.02 |
12.07 |
8.66 |
10.01 |
823366手 |
82308万 |
-2.15 |
-17.68% |
2018-09-28 |
13.64 |
13.64 |
11.17 |
12.16 |
524226手 |
63609万 |
-1.48 |
-10.85% |
2018-08-31 |
15.91 |
16.25 |
13.50 |
13.64 |
475197手 |
69651万 |
-2.26 |
-14.21% |
2018-07-31 |
17.60 |
17.80 |
15.03 |
15.90 |
900617手 |
148870万 |
-1.57 |
-8.99% |
2018-06-29 |
16.11 |
17.88 |
14.31 |
17.47 |
643680手 |
105341万 |
1.19 |
7.31% |
2018-05-31 |
35.08 |
37.25 |
15.60 |
16.28 |
1040291手 |
227579万 |
-18.81 |
-53.60% |
2018-04-27 |
32.73 |
36.20 |
28.84 |
35.09 |
882178手 |
282703万 |
3.49 |
11.04% |
2018-03-30 |
24.31 |
32.98 |
24.13 |
31.60 |
1142012手 |
322370万 |
6.82 |
27.52% |
2018-02-28 |
22.05 |
25.00 |
20.84 |
24.78 |
185718手 |
42410万 |
1.63 |
7.04% |
2018-01-31 |
23.12 |
25.42 |
22.79 |
23.15 |
301925手 |
72288万 |
-0.04 |
-0.17% |
2017-12-29 |
23.05 |
23.95 |
21.00 |
23.19 |
194730手 |
44667万 |
0.16 |
0.69% |
2017-11-30 |
28.24 |
30.44 |
22.13 |
23.03 |
378615手 |
100832万 |
-5.00 |
-17.84% |
2017-10-31 |
27.52 |
31.80 |
25.83 |
28.03 |
603835手 |
178280万 |
1.13 |
4.20% |
2017-09-29 |
26.96 |
32.29 |
26.10 |
26.90 |
740836手 |
218005万 |
-0.01 |
-0.04% |
2017-08-31 |
21.50 |
28.88 |
20.81 |
26.91 |
819793手 |
213447万 |
5.54 |
25.92% |
2017-07-31 |
23.65 |
25.18 |
19.56 |
21.37 |
254944手 |
57298万 |
-2.25 |
-9.53% |
2017-06-30 |
23.60 |
26.48 |
21.61 |
23.62 |
375521手 |
91999万 |
-0.27 |
-1.13% |
2017-05-31 |
52.10 |
54.58 |
23.11 |
23.89 |
282640手 |
89354万 |
-28.51 |
-54.41% |
2017-04-28 |
59.92 |
62.85 |
51.37 |
52.40 |
205794手 |
117512万 |
-7.02 |
-11.81% |
2017-03-31 |
63.80 |
70.97 |
58.10 |
59.42 |
416473手 |
273758万 |
-4.06 |
-6.40% |
2017-02-28 |
58.38 |
65.50 |
56.50 |
63.48 |
239263手 |
143841万 |
5.40 |
9.30% |
2017-01-26 |
71.00 |
74.06 |
54.70 |
58.08 |
242711手 |
154090万 |
-12.25 |
-17.42% |
2016-12-30 |
104.03 |
109.86 |
69.83 |
70.33 |
410916手 |
359145万 |
-34.82 |
-33.12% |
2016-11-30 |
92.46 |
115.90 |
90.03 |
105.15 |
805228手 |
808834万 |
8.21 |
8.47% |
2016-10-28 |
91.45 |
101.00 |
88.91 |
96.94 |
621574手 |
592668万 |
6.53 |
7.22% |
2016-09-30 |
60.96 |
103.12 |
60.96 |
90.41 |
783639手 |
711332万 |
34.99 |
63.14% |
2016-08-31 |
19.58 |
55.42 |
19.58 |
55.42 |
507手 |
217万 |
7.18 |
43.99% |