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 |
19.95 |
21.75 |
18.60 |
21.36 |
432142手 |
88943万 |
1.45 |
7.28% |
2022-05-31 |
18.00 |
20.71 |
17.49 |
19.91 |
356285手 |
69437万 |
2.18 |
12.30% |
2022-04-29 |
21.98 |
22.29 |
15.75 |
17.73 |
333151手 |
64573万 |
-4.31 |
-19.55% |
2022-03-31 |
26.33 |
26.90 |
21.78 |
22.04 |
840236手 |
205498万 |
-4.42 |
-16.70% |
2022-02-28 |
25.28 |
28.90 |
24.20 |
26.46 |
379789手 |
100956万 |
1.87 |
7.61% |
2022-01-28 |
27.25 |
28.27 |
23.80 |
24.59 |
351365手 |
93489万 |
-2.66 |
-9.76% |
2021-12-31 |
31.32 |
31.66 |
25.93 |
27.25 |
693529手 |
198944万 |
-3.97 |
-12.72% |
2021-11-30 |
26.55 |
33.93 |
25.88 |
31.22 |
1376714手 |
415152万 |
4.68 |
17.63% |
2021-10-29 |
25.80 |
28.88 |
24.97 |
26.54 |
570202手 |
153985万 |
1.21 |
4.78% |
2021-09-30 |
31.58 |
31.79 |
24.80 |
25.33 |
841802手 |
240649万 |
-6.24 |
-19.77% |
2021-08-31 |
34.57 |
37.28 |
29.10 |
31.57 |
2072897手 |
690259万 |
-3.83 |
-10.82% |
2021-07-30 |
28.10 |
39.55 |
24.78 |
35.40 |
2325908手 |
720919万 |
6.63 |
23.05% |
2021-06-30 |
20.80 |
32.86 |
20.49 |
28.77 |
1870664手 |
496069万 |
7.81 |
37.26% |
2021-05-31 |
19.44 |
22.49 |
19.35 |
20.96 |
760054手 |
158754万 |
1.36 |
6.94% |
2021-04-30 |
18.30 |
19.79 |
17.90 |
19.60 |
423357手 |
80414万 |
1.40 |
7.69% |
2021-03-31 |
19.95 |
20.87 |
17.80 |
18.20 |
468174手 |
90162万 |
-1.43 |
-7.29% |
2021-02-26 |
20.05 |
20.86 |
17.62 |
19.63 |
276325手 |
53302万 |
-0.42 |
-2.10% |
2021-01-29 |
25.00 |
26.35 |
19.84 |
20.05 |
421525手 |
97368万 |
-5.19 |
-20.56% |
2020-12-31 |
31.14 |
32.65 |
21.84 |
25.24 |
669865手 |
186623万 |
-7.21 |
-22.22% |
2020-11-30 |
26.37 |
34.00 |
25.71 |
32.45 |
1247998手 |
376025万 |
6.08 |
23.06% |
2020-10-30 |
26.35 |
30.50 |
25.91 |
26.37 |
481457手 |
134441万 |
0.67 |
2.61% |
2020-09-30 |
29.70 |
34.69 |
25.50 |
25.70 |
1105331手 |
329715万 |
-4.17 |
-13.96% |
2020-08-31 |
31.41 |
33.14 |
29.10 |
29.87 |
549603手 |
169735万 |
-1.28 |
-4.11% |
2020-07-31 |
34.40 |
41.31 |
29.28 |
31.15 |
1566676手 |
550253万 |
-3.21 |
-9.34% |
2020-06-30 |
31.78 |
37.99 |
31.78 |
34.36 |
1472440手 |
507182万 |
2.26 |
7.04% |
2020-05-29 |
28.00 |
33.61 |
28.00 |
32.10 |
1783286手 |
564806万 |
3.81 |
13.47% |
2020-04-30 |
30.28 |
34.97 |
24.50 |
28.29 |
1654163手 |
508648万 |
-2.22 |
-7.28% |
2020-03-31 |
34.97 |
44.44 |
29.60 |
30.51 |
3259579手 |
1177414万 |
-2.59 |
-7.83% |
2020-02-28 |
24.54 |
40.60 |
22.09 |
33.10 |
2582514手 |
835246万 |
5.83 |
21.38% |
2020-01-23 |
27.00 |
30.80 |
26.20 |
27.27 |
1259025手 |
354447万 |
-0.05 |
-0.18% |
2019-12-31 |
20.99 |
29.68 |
20.82 |
27.32 |
1463669手 |
369541万 |
6.47 |
31.03% |
2019-11-29 |
24.05 |
24.55 |
20.20 |
20.85 |
460242手 |
103821万 |
-3.07 |
-12.83% |
2019-10-31 |
24.25 |
25.37 |
22.76 |
23.92 |
531030手 |
128436万 |
-0.09 |
-0.38% |
2019-09-30 |
24.40 |
29.80 |
24.00 |
24.01 |
1751540手 |
469396万 |
-0.62 |
-2.52% |
2019-08-30 |
23.07 |
25.50 |
21.70 |
24.63 |
1232363手 |
294876万 |
1.29 |
5.53% |
2019-07-31 |
25.00 |
30.45 |
21.98 |
23.34 |
1420166手 |
354036万 |
-1.21 |
-4.93% |
2019-06-28 |
26.68 |
30.80 |
23.94 |
24.55 |
1058216手 |
276187万 |
-2.34 |
-8.70% |
2019-05-31 |
22.17 |
27.89 |
20.31 |
26.89 |
945823手 |
226222万 |
3.48 |
14.87% |
2019-04-30 |
28.76 |
31.33 |
22.75 |
23.41 |
882367手 |
249487万 |
-5.13 |
-17.98% |
2019-03-29 |
29.28 |
33.98 |
26.68 |
28.54 |
1382384手 |
420877万 |
-0.65 |
-2.23% |
2019-02-28 |
20.30 |
30.94 |
20.30 |
29.19 |
1115584手 |
298447万 |
9.10 |
45.30% |
2019-01-31 |
24.38 |
25.95 |
19.75 |
20.09 |
844636手 |
205034万 |
-4.05 |
-16.78% |
2018-12-28 |
28.60 |
29.96 |
24.00 |
24.14 |
371004手 |
100715万 |
-3.70 |
-13.29% |
2018-11-30 |
30.59 |
32.55 |
26.67 |
27.84 |
819373手 |
250393万 |
-2.17 |
-7.23% |
2018-10-31 |
32.40 |
35.98 |
28.38 |
30.01 |
980889手 |
318002万 |
-3.21 |
-9.66% |
2018-09-28 |
33.57 |
34.38 |
28.58 |
33.22 |
750220手 |
238708万 |
-1.39 |
-4.02% |
2018-08-31 |
43.42 |
44.22 |
34.61 |
34.61 |
736359手 |
296920万 |
-8.72 |
-20.12% |
2018-07-31 |
50.03 |
60.55 |
42.21 |
43.33 |
1785202手 |
928748万 |
-7.59 |
-14.91% |
2018-06-29 |
74.73 |
76.48 |
39.30 |
50.92 |
1710856手 |
791231万 |
-23.80 |
-31.85% |
2018-05-31 |
74.81 |
91.47 |
70.00 |
74.72 |
686578手 |
555280万 |
-0.14 |
-0.19% |
2018-04-27 |
82.48 |
85.89 |
71.52 |
74.86 |
762395手 |
599654万 |
-4.42 |
-5.58% |
2018-03-30 |
61.12 |
79.90 |
61.08 |
79.28 |
779859手 |
544662万 |
18.36 |
30.14% |
2018-02-28 |
65.88 |
65.90 |
50.83 |
60.92 |
379661手 |
221773万 |
-5.37 |
-8.10% |
2018-01-31 |
87.42 |
92.00 |
66.29 |
66.29 |
722638手 |
585992万 |
-21.13 |
-24.17% |
2017-12-29 |
80.71 |
93.99 |
66.06 |
87.42 |
982076手 |
800731万 |
6.01 |
7.38% |
2017-11-30 |
77.20 |
123.55 |
77.20 |
81.41 |
1592780手 |
1573093万 |
2.61 |
3.31% |
2017-10-31 |
21.03 |
80.10 |
21.03 |
78.80 |
268504手 |
201474万 |
59.68 |
312.13% |
2017-09-29 |
11.96 |
19.12 |
11.96 |
19.12 |
142手 |
23万 |
4.39 |
44.03% |