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 |
23.10 |
26.78 |
22.95 |
26.50 |
957090手 |
238798万 |
3.41 |
14.77% |
2022-05-31 |
30.42 |
34.79 |
21.80 |
23.09 |
777633手 |
216349万 |
-7.33 |
-24.10% |
2022-04-29 |
38.20 |
38.20 |
24.98 |
30.42 |
708844手 |
219924万 |
-6.77 |
-18.20% |
2022-03-31 |
47.01 |
47.09 |
36.41 |
37.19 |
722095手 |
287753万 |
-9.53 |
-20.40% |
2022-02-28 |
46.12 |
48.20 |
41.82 |
46.72 |
441299手 |
197827万 |
1.61 |
3.57% |
2022-01-28 |
55.10 |
56.21 |
44.69 |
45.11 |
616830手 |
303946万 |
-9.39 |
-17.23% |
2021-12-31 |
56.80 |
59.28 |
51.01 |
54.50 |
806347手 |
443532万 |
-2.30 |
-4.05% |
2021-11-30 |
46.16 |
60.18 |
45.70 |
56.80 |
1162841手 |
613110万 |
10.64 |
23.05% |
2021-10-29 |
43.31 |
51.60 |
42.72 |
46.16 |
910165手 |
430358万 |
3.13 |
7.27% |
2021-09-30 |
45.80 |
48.36 |
40.03 |
43.03 |
896807手 |
394723万 |
-2.55 |
-5.59% |
2021-08-31 |
55.85 |
59.89 |
44.81 |
45.58 |
1312168手 |
689076万 |
-11.17 |
-19.68% |
2021-07-30 |
46.40 |
62.00 |
45.30 |
56.75 |
1483676手 |
807940万 |
10.05 |
21.52% |
2021-06-30 |
39.11 |
47.76 |
37.60 |
46.70 |
1546951手 |
646620万 |
7.59 |
19.41% |
2021-05-31 |
57.13 |
60.11 |
34.41 |
39.11 |
560782手 |
257964万 |
-17.90 |
-31.40% |
2021-04-30 |
52.46 |
59.89 |
51.56 |
57.01 |
483613手 |
272490万 |
4.56 |
8.69% |
2021-03-31 |
54.14 |
54.95 |
46.70 |
52.45 |
542691手 |
277437万 |
-1.44 |
-2.67% |
2021-02-26 |
56.50 |
60.45 |
52.09 |
53.89 |
453284手 |
256846万 |
-2.43 |
-4.32% |
2021-01-29 |
60.76 |
68.82 |
55.71 |
56.32 |
1054721手 |
673764万 |
-3.53 |
-5.90% |
2020-12-31 |
58.08 |
61.58 |
52.00 |
59.85 |
735299手 |
423628万 |
2.86 |
5.02% |
2020-11-30 |
59.15 |
66.49 |
53.83 |
56.99 |
817921手 |
486401万 |
-1.89 |
-3.21% |
2020-10-30 |
61.00 |
69.98 |
58.52 |
58.88 |
660344手 |
424890万 |
-1.12 |
-1.87% |
2020-09-30 |
69.36 |
70.49 |
56.72 |
60.00 |
777873手 |
483126万 |
-9.67 |
-13.88% |
2020-08-31 |
70.32 |
84.41 |
64.00 |
69.67 |
1384958手 |
1018011万 |
1.86 |
2.74% |
2020-07-31 |
60.10 |
70.99 |
56.10 |
67.81 |
1627671手 |
1013249万 |
7.71 |
12.83% |
2020-06-30 |
44.52 |
60.75 |
44.14 |
60.10 |
1126107手 |
601555万 |
16.07 |
36.50% |
2020-05-29 |
76.00 |
87.19 |
41.68 |
44.03 |
709241手 |
438875万 |
-32.97 |
-42.82% |
2020-04-30 |
65.00 |
77.47 |
64.33 |
77.00 |
674410手 |
480202万 |
11.00 |
16.67% |
2020-03-31 |
78.72 |
91.88 |
61.86 |
66.00 |
745617手 |
548240万 |
-10.34 |
-13.54% |
2020-02-28 |
61.00 |
95.72 |
55.55 |
76.34 |
789018手 |
619181万 |
8.56 |
12.63% |
2020-01-23 |
63.31 |
72.99 |
62.15 |
67.78 |
475276手 |
320976万 |
5.08 |
8.10% |
2019-12-31 |
58.80 |
68.27 |
58.17 |
62.70 |
471717手 |
300865万 |
3.85 |
6.54% |
2019-11-29 |
56.70 |
66.50 |
56.21 |
58.85 |
505881手 |
314980万 |
1.67 |
2.92% |
2019-10-31 |
63.88 |
67.16 |
56.10 |
57.18 |
388368手 |
238319万 |
-6.62 |
-10.38% |
2019-09-30 |
65.80 |
77.38 |
63.40 |
63.80 |
822847手 |
576920万 |
-2.63 |
-3.96% |
2019-08-30 |
58.26 |
72.72 |
54.02 |
66.43 |
899919手 |
566805万 |
7.78 |
13.27% |
2019-07-31 |
58.00 |
61.85 |
52.17 |
58.65 |
844012手 |
490471万 |
3.71 |
6.75% |
2019-06-28 |
44.98 |
56.44 |
43.56 |
54.94 |
783890手 |
388054万 |
10.24 |
22.91% |
2019-05-31 |
47.30 |
48.90 |
42.66 |
44.70 |
677865手 |
312954万 |
-7.52 |
-14.40% |
2019-04-30 |
61.50 |
73.79 |
51.01 |
52.22 |
819545手 |
508435万 |
-7.78 |
-12.97% |
2019-03-29 |
45.07 |
65.00 |
41.46 |
60.00 |
927347手 |
507603万 |
16.66 |
38.44% |
2019-02-28 |
26.19 |
44.11 |
26.19 |
43.34 |
609549手 |
205520万 |
17.24 |
66.05% |
2019-01-31 |
27.81 |
29.29 |
25.12 |
26.10 |
474985手 |
132405万 |
-1.49 |
-5.40% |
2018-12-28 |
27.20 |
29.50 |
25.72 |
27.59 |
514929手 |
142162万 |
1.03 |
3.88% |
2018-11-30 |
23.80 |
28.27 |
23.45 |
26.56 |
649301手 |
167175万 |
2.97 |
12.59% |
2018-10-31 |
24.02 |
24.90 |
19.61 |
23.59 |
388054手 |
90402万 |
-1.39 |
-5.56% |
2018-09-28 |
27.73 |
27.73 |
24.79 |
24.98 |
240565手 |
62230万 |
-2.77 |
-9.98% |
2018-08-31 |
28.15 |
29.49 |
25.58 |
27.75 |
533025手 |
148092万 |
-0.40 |
-1.42% |
2018-07-31 |
33.10 |
36.32 |
27.78 |
28.15 |
1011178手 |
324565万 |
-5.09 |
-15.31% |
2018-06-29 |
26.10 |
33.98 |
25.50 |
33.24 |
1503496手 |
460440万 |
6.69 |
25.20% |
2018-05-31 |
39.94 |
51.98 |
25.65 |
26.55 |
888518手 |
350650万 |
-13.05 |
-32.95% |
2018-04-27 |
43.80 |
45.00 |
37.70 |
39.60 |
717121手 |
298755万 |
-3.30 |
-7.69% |
2018-03-30 |
35.97 |
45.82 |
32.66 |
42.90 |
514480手 |
205774万 |
6.65 |
18.34% |
2018-02-28 |
35.88 |
37.88 |
29.10 |
36.25 |
200195手 |
67648万 |
0.20 |
0.56% |
2018-01-31 |
44.80 |
46.23 |
35.74 |
36.05 |
369063手 |
154618万 |
-8.98 |
-19.94% |
2017-12-29 |
41.80 |
46.49 |
35.13 |
45.03 |
782005手 |
330778万 |
2.62 |
6.18% |
2017-11-30 |
38.89 |
50.40 |
38.61 |
42.41 |
948651手 |
429673万 |
3.66 |
9.45% |
2017-10-31 |
52.65 |
55.06 |
37.60 |
38.75 |
698893手 |
320099万 |
-11.30 |
-22.58% |
2017-09-29 |
34.30 |
50.05 |
33.80 |
50.05 |
655580手 |
263822万 |
15.68 |
45.62% |
2017-08-31 |
30.02 |
34.65 |
28.50 |
34.37 |
265781手 |
84345万 |
4.11 |
13.58% |
2017-07-31 |
36.96 |
38.80 |
28.20 |
30.26 |
271914手 |
92420万 |
-6.77 |
-18.28% |
2017-06-30 |
34.38 |
37.35 |
32.22 |
37.03 |
297157手 |
102679万 |
2.12 |
6.07% |
2017-05-31 |
45.96 |
48.22 |
32.76 |
34.91 |
800471手 |
322805万 |
-8.03 |
-18.70% |
2017-04-28 |
12.54 |
42.94 |
12.54 |
42.94 |
6068手 |
2374万 |
4.60 |
44.02% |