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 |
25.53 |
26.50 |
22.66 |
23.66 |
829529手 |
203834万 |
-1.86 |
-7.29% |
2022-05-31 |
27.56 |
36.95 |
24.71 |
25.52 |
2014416手 |
585976万 |
-2.33 |
-8.37% |
2022-04-29 |
32.36 |
33.58 |
22.43 |
27.85 |
1775876手 |
496526万 |
-6.35 |
-18.57% |
2022-03-31 |
27.90 |
42.00 |
25.10 |
34.20 |
3579442手 |
1158641万 |
6.04 |
21.45% |
2022-02-28 |
14.95 |
36.40 |
14.63 |
28.16 |
2243875手 |
613294万 |
13.43 |
91.17% |
2022-01-28 |
16.24 |
16.99 |
14.40 |
14.73 |
280886手 |
45299万 |
-1.53 |
-9.41% |
2021-12-31 |
15.95 |
16.96 |
15.13 |
16.26 |
318031手 |
50940万 |
0.84 |
5.45% |
2021-11-30 |
15.16 |
16.30 |
14.50 |
15.42 |
191569手 |
29645万 |
0.47 |
3.14% |
2021-10-29 |
15.77 |
16.21 |
14.27 |
14.95 |
88087手 |
13634万 |
-0.82 |
-5.20% |
2021-09-30 |
16.07 |
19.50 |
14.88 |
15.77 |
431861手 |
72752万 |
-0.56 |
-3.43% |
2021-08-31 |
16.50 |
18.40 |
15.60 |
16.33 |
400026手 |
66102万 |
-0.03 |
-0.18% |
2021-07-30 |
18.50 |
21.23 |
15.20 |
16.36 |
913428手 |
165116万 |
-2.51 |
-13.30% |
2021-06-30 |
14.26 |
22.48 |
13.75 |
18.87 |
1311071手 |
256337万 |
4.49 |
31.22% |
2021-05-31 |
13.78 |
14.59 |
13.10 |
14.38 |
145906手 |
20326万 |
0.83 |
6.12% |
2021-04-30 |
16.33 |
16.47 |
13.38 |
13.55 |
232454手 |
34454万 |
-3.25 |
-19.34% |
2021-03-31 |
13.55 |
18.18 |
13.07 |
16.80 |
526410手 |
82758万 |
3.35 |
24.91% |
2021-02-26 |
12.76 |
13.88 |
11.53 |
13.45 |
74778手 |
9575万 |
0.69 |
5.41% |
2021-01-29 |
15.77 |
15.85 |
12.50 |
12.76 |
116300手 |
15900万 |
-2.87 |
-18.36% |
2020-12-31 |
17.93 |
18.12 |
15.28 |
15.63 |
81524手 |
13552万 |
-2.30 |
-12.83% |
2020-11-30 |
18.20 |
19.78 |
17.52 |
17.93 |
199261手 |
37283万 |
-0.16 |
-0.88% |
2020-10-30 |
17.98 |
19.80 |
17.98 |
18.09 |
196781手 |
37197万 |
0.31 |
1.74% |
2020-09-30 |
19.67 |
21.61 |
17.63 |
17.78 |
459829手 |
91269万 |
-1.96 |
-9.93% |
2020-08-31 |
18.81 |
20.58 |
17.92 |
19.74 |
340825手 |
65243万 |
0.93 |
4.94% |
2020-07-31 |
17.17 |
19.33 |
17.08 |
18.81 |
318357手 |
58575万 |
1.70 |
9.94% |
2020-06-30 |
16.97 |
17.62 |
16.72 |
17.11 |
87953手 |
15096万 |
0.28 |
1.66% |
2020-05-29 |
17.11 |
18.58 |
16.00 |
16.83 |
104295手 |
18230万 |
-0.54 |
-3.11% |
2020-04-30 |
18.00 |
19.32 |
16.88 |
17.37 |
231110手 |
41747万 |
-0.19 |
-1.08% |
2020-03-31 |
17.57 |
20.74 |
16.83 |
17.56 |
287508手 |
53874万 |
0.42 |
2.45% |
2020-02-28 |
17.51 |
18.78 |
16.27 |
17.14 |
210733手 |
37520万 |
-2.31 |
-11.88% |
2020-01-23 |
20.00 |
20.67 |
19.31 |
19.45 |
116573手 |
23554万 |
-0.56 |
-2.80% |
2019-12-31 |
19.33 |
20.18 |
19.04 |
20.01 |
98577手 |
19420万 |
0.81 |
4.22% |
2019-11-29 |
20.35 |
20.60 |
19.00 |
19.20 |
78272手 |
15392万 |
-1.36 |
-6.62% |
2019-10-31 |
19.96 |
21.18 |
19.96 |
20.56 |
94531手 |
19485万 |
0.61 |
3.06% |
2019-09-30 |
19.61 |
25.28 |
19.61 |
19.95 |
341778手 |
74593万 |
0.24 |
1.22% |
2019-08-30 |
21.14 |
21.39 |
19.00 |
19.71 |
137281手 |
27271万 |
-1.58 |
-7.42% |
2019-07-31 |
21.50 |
22.33 |
20.48 |
21.29 |
172768手 |
36805万 |
0.29 |
1.38% |
2019-06-28 |
21.23 |
22.50 |
20.29 |
21.00 |
161258手 |
34563万 |
-0.23 |
-1.08% |
2019-05-31 |
23.49 |
23.49 |
20.28 |
21.23 |
164843手 |
35579万 |
-2.60 |
-10.91% |
2019-04-30 |
26.20 |
27.82 |
23.72 |
23.83 |
351876手 |
93112万 |
-2.31 |
-8.84% |
2019-03-29 |
26.58 |
27.89 |
25.00 |
26.14 |
467901手 |
123230万 |
-0.01 |
-0.04% |
2019-02-28 |
22.49 |
26.75 |
22.49 |
26.15 |
318699手 |
79501万 |
3.69 |
16.43% |
2019-01-31 |
24.99 |
25.27 |
22.12 |
22.46 |
405252手 |
96512万 |
-1.86 |
-7.65% |
2018-12-28 |
22.20 |
28.00 |
21.00 |
24.32 |
506162手 |
123157万 |
2.52 |
11.56% |
2018-11-30 |
22.79 |
24.88 |
21.33 |
21.80 |
266382手 |
60853万 |
-0.66 |
-2.94% |
2018-10-31 |
23.67 |
24.30 |
19.79 |
22.46 |
236695手 |
52785万 |
-1.39 |
-5.83% |
2018-09-28 |
26.06 |
26.28 |
21.88 |
23.85 |
159094手 |
37622万 |
-2.21 |
-8.48% |
2018-08-31 |
28.79 |
28.81 |
26.00 |
26.06 |
191304手 |
51757万 |
-2.07 |
-7.36% |
2018-07-31 |
29.69 |
31.58 |
26.20 |
28.13 |
314864手 |
92356万 |
-1.38 |
-4.68% |
2018-06-29 |
32.90 |
33.75 |
27.51 |
29.51 |
264112手 |
82430万 |
-3.31 |
-10.09% |
2018-05-31 |
32.65 |
39.60 |
32.14 |
32.82 |
669749手 |
242144万 |
0.69 |
2.15% |
2018-04-27 |
37.36 |
37.78 |
32.00 |
32.13 |
535538手 |
192936万 |
-4.92 |
-13.28% |
2018-03-30 |
28.50 |
41.98 |
28.45 |
37.05 |
1289045手 |
465411万 |
8.16 |
28.25% |
2018-02-28 |
36.75 |
37.10 |
24.89 |
28.89 |
348323手 |
101489万 |
-8.42 |
-22.57% |
2018-01-31 |
37.51 |
40.86 |
34.52 |
37.31 |
735380手 |
277326万 |
-0.19 |
-0.51% |
2017-12-29 |
44.31 |
45.10 |
35.31 |
37.50 |
578075手 |
223014万 |
-6.81 |
-15.37% |
2017-11-30 |
54.80 |
58.50 |
43.13 |
44.31 |
1151742手 |
598917万 |
-10.99 |
-19.87% |
2017-10-31 |
45.50 |
57.85 |
44.95 |
55.30 |
1690114手 |
894139万 |
12.03 |
27.80% |
2017-09-29 |
81.83 |
108.46 |
41.80 |
43.27 |
1462522手 |
884966万 |
-40.57 |
-48.39% |
2017-08-31 |
68.72 |
86.00 |
58.08 |
83.84 |
1036671手 |
711263万 |
14.24 |
20.46% |
2017-07-31 |
48.10 |
73.44 |
42.94 |
69.60 |
984526手 |
554731万 |
22.11 |
46.56% |
2017-06-30 |
53.99 |
66.88 |
46.80 |
47.49 |
1402509手 |
793532万 |
-8.51 |
-15.20% |
2017-05-31 |
11.94 |
59.86 |
11.94 |
56.00 |
164447手 |
83061万 |
3.98 |
44.03% |