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 |
7.77 |
8.03 |
7.45 |
7.52 |
447108手 |
34581万 |
-0.25 |
-3.22% |
2022-05-31 |
7.26 |
8.07 |
7.13 |
7.77 |
658476手 |
50439万 |
0.51 |
7.03% |
2022-04-29 |
8.41 |
8.65 |
6.38 |
7.26 |
1040416手 |
80174万 |
-1.22 |
-14.39% |
2022-03-31 |
8.20 |
8.76 |
7.17 |
8.48 |
1819462手 |
149469万 |
0.34 |
4.18% |
2022-02-28 |
7.41 |
8.39 |
7.16 |
8.14 |
665614手 |
51618万 |
0.81 |
11.05% |
2022-01-28 |
8.70 |
9.37 |
7.10 |
7.33 |
2222878手 |
189139万 |
-1.20 |
-14.07% |
2021-12-31 |
7.29 |
8.87 |
7.20 |
8.53 |
1320740手 |
103437万 |
1.22 |
16.69% |
2021-11-30 |
6.81 |
7.64 |
6.68 |
7.31 |
641155手 |
44997万 |
0.52 |
7.66% |
2021-10-29 |
8.17 |
8.54 |
6.65 |
6.79 |
458302手 |
34655万 |
-1.38 |
-16.89% |
2021-09-30 |
6.94 |
8.95 |
6.87 |
8.17 |
1500672手 |
119752万 |
1.23 |
17.72% |
2021-08-31 |
6.71 |
7.37 |
6.32 |
6.94 |
911508手 |
62758万 |
0.28 |
4.20% |
2021-07-30 |
7.13 |
7.90 |
6.48 |
6.66 |
1471118手 |
106935万 |
-0.58 |
-8.01% |
2021-06-30 |
6.51 |
8.20 |
6.45 |
7.24 |
1730794手 |
124568万 |
0.68 |
10.37% |
2021-05-31 |
6.41 |
7.18 |
6.20 |
6.56 |
1149085手 |
76518万 |
0.08 |
1.24% |
2021-04-30 |
6.04 |
6.64 |
5.82 |
6.48 |
320919手 |
20170万 |
0.49 |
8.18% |
2021-03-31 |
5.44 |
6.30 |
5.24 |
5.99 |
399930手 |
23383万 |
0.55 |
10.11% |
2021-02-26 |
5.53 |
5.73 |
5.17 |
5.44 |
123444手 |
6746万 |
-0.03 |
-0.55% |
2021-01-29 |
5.54 |
5.75 |
5.16 |
5.47 |
236602手 |
12948万 |
-0.12 |
-2.15% |
2020-12-31 |
6.04 |
6.17 |
5.09 |
5.59 |
365311手 |
20698万 |
-0.51 |
-8.36% |
2020-11-30 |
5.89 |
6.42 |
5.79 |
6.10 |
600265手 |
36572万 |
0.17 |
2.87% |
2020-10-30 |
6.43 |
6.49 |
5.80 |
5.93 |
376538手 |
22567万 |
-0.48 |
-7.49% |
2020-09-30 |
5.41 |
6.94 |
5.41 |
6.41 |
1274777手 |
80005万 |
0.98 |
18.05% |
2020-08-31 |
5.40 |
5.69 |
5.28 |
5.43 |
762177手 |
41559万 |
0.05 |
0.93% |
2020-07-31 |
5.20 |
5.80 |
4.92 |
5.38 |
1182473手 |
62975万 |
0.18 |
3.46% |
2020-06-30 |
4.25 |
5.39 |
3.70 |
5.20 |
1578946手 |
70046万 |
0.73 |
16.33% |
2020-05-29 |
5.30 |
5.53 |
4.38 |
4.47 |
1370577手 |
68236万 |
-1.02 |
-18.58% |
2020-04-30 |
6.08 |
6.70 |
5.22 |
5.49 |
2348237手 |
144410万 |
-0.59 |
-9.70% |
2020-03-31 |
5.98 |
7.77 |
5.98 |
6.08 |
5226144手 |
354995万 |
0.08 |
1.33% |
2020-02-28 |
5.46 |
7.50 |
5.25 |
6.00 |
3128279手 |
198639万 |
-0.06 |
-0.99% |
2020-01-23 |
6.05 |
6.47 |
6.02 |
6.06 |
865325手 |
53260万 |
0.03 |
0.50% |
2019-12-31 |
5.81 |
6.13 |
5.76 |
6.03 |
814203手 |
48475万 |
0.21 |
3.61% |
2019-11-29 |
6.02 |
6.83 |
5.76 |
5.82 |
978804手 |
61270万 |
-0.21 |
-3.48% |
2019-10-31 |
6.17 |
6.54 |
5.86 |
6.03 |
501037手 |
31476万 |
-0.16 |
-2.58% |
2019-09-30 |
6.58 |
6.90 |
6.10 |
6.19 |
775468手 |
51023万 |
-0.41 |
-6.21% |
2019-08-30 |
6.10 |
7.16 |
5.47 |
6.60 |
1087771手 |
67727万 |
0.51 |
8.37% |
2019-07-31 |
6.60 |
6.85 |
6.06 |
6.09 |
881596手 |
57220万 |
-0.45 |
-6.88% |
2019-06-28 |
6.81 |
6.88 |
6.12 |
6.54 |
919522手 |
60696万 |
-0.27 |
-3.96% |
2019-05-31 |
7.38 |
7.57 |
6.51 |
6.81 |
1219127手 |
84962万 |
-0.82 |
-10.75% |
2019-04-30 |
8.60 |
10.38 |
7.20 |
7.63 |
4724083手 |
421259万 |
-0.79 |
-9.38% |
2019-03-29 |
7.54 |
8.48 |
7.18 |
8.42 |
4813035手 |
379713万 |
0.89 |
11.82% |
2019-02-28 |
5.50 |
8.30 |
5.49 |
7.53 |
4061938手 |
285334万 |
2.06 |
37.66% |
2019-01-31 |
7.32 |
7.38 |
5.45 |
5.47 |
2519214手 |
168993万 |
-1.69 |
-23.60% |
2018-12-28 |
10.01 |
10.95 |
7.12 |
7.16 |
4471835手 |
393005万 |
-3.37 |
-32.00% |
2018-11-30 |
9.84 |
14.93 |
9.60 |
10.53 |
2424112手 |
290008万 |
0.70 |
7.12% |
2018-10-31 |
9.68 |
9.95 |
8.50 |
9.83 |
452889手 |
42206万 |
0.16 |
1.66% |
2018-09-28 |
9.83 |
10.10 |
9.58 |
9.67 |
419064手 |
41015万 |
-0.01 |
-0.10% |
2018-08-31 |
10.13 |
10.19 |
9.52 |
9.68 |
374909手 |
36712万 |
-0.45 |
-4.44% |
2018-07-31 |
9.65 |
10.70 |
9.58 |
10.13 |
496581手 |
50293万 |
0.30 |
3.05% |
2018-06-29 |
9.41 |
10.07 |
9.03 |
9.83 |
595166手 |
56307万 |
0.06 |
0.61% |
2018-05-31 |
10.85 |
11.50 |
9.32 |
9.77 |
979416手 |
104490万 |
-1.14 |
-10.45% |
2018-04-27 |
9.88 |
10.97 |
9.47 |
10.91 |
865729手 |
86907万 |
1.03 |
10.43% |
2018-03-30 |
8.49 |
10.38 |
8.41 |
9.88 |
1255222手 |
117404万 |
1.40 |
16.51% |
2018-02-28 |
8.55 |
8.65 |
7.33 |
8.48 |
673131手 |
54134万 |
-0.10 |
-1.17% |
2018-01-31 |
8.12 |
9.35 |
7.80 |
8.58 |
947765手 |
81665万 |
0.41 |
5.02% |
2017-12-29 |
9.30 |
9.30 |
7.91 |
8.17 |
465019手 |
39239万 |
-0.94 |
-10.32% |
2017-11-30 |
11.44 |
11.44 |
8.91 |
9.11 |
796644手 |
81026万 |
-2.26 |
-19.88% |
2017-10-31 |
11.82 |
12.20 |
11.00 |
11.37 |
516152手 |
60548万 |
-0.44 |
-3.73% |
2017-09-29 |
11.20 |
11.88 |
10.85 |
11.81 |
550387手 |
62032万 |
0.69 |
6.21% |
2017-08-31 |
10.72 |
11.96 |
10.56 |
11.12 |
696543手 |
77810万 |
0.40 |
3.73% |
2017-07-31 |
10.14 |
11.13 |
10.06 |
10.72 |
806604手 |
85896万 |
0.64 |
6.35% |
2017-06-30 |
9.00 |
10.13 |
8.92 |
10.08 |
864980手 |
84068万 |
0.85 |
9.21% |
2017-05-31 |
9.87 |
10.14 |
8.98 |
9.23 |
742400手 |
70961万 |
-0.66 |
-6.67% |
2017-04-28 |
11.50 |
11.52 |
9.50 |
9.89 |
750238手 |
80042万 |
-1.69 |
-14.59% |
2017-03-31 |
11.96 |
12.21 |
11.10 |
11.58 |
915350手 |
107388万 |
-0.38 |
-3.18% |
2017-02-28 |
11.79 |
12.26 |
11.50 |
11.96 |
624197手 |
74489万 |
0.17 |
1.44% |
2017-01-26 |
12.55 |
13.08 |
11.08 |
11.79 |
722910手 |
88113万 |
-0.77 |
-6.13% |
2016-12-30 |
12.87 |
13.10 |
11.80 |
12.56 |
917380手 |
114879万 |
-0.25 |
-1.95% |
2016-11-30 |
12.36 |
13.82 |
12.31 |
12.81 |
1513789手 |
199227万 |
0.50 |
4.06% |
2016-10-31 |
12.10 |
12.96 |
12.05 |
12.31 |
983689手 |
122891万 |
0.27 |
2.24% |
2016-09-30 |
11.76 |
12.46 |
11.52 |
12.04 |
1148998手 |
138100万 |
0.31 |
2.64% |
2016-08-31 |
11.26 |
12.09 |
10.80 |
11.73 |
1099190手 |
126505万 |
0.53 |
4.73% |
2016-07-29 |
11.71 |
12.85 |
10.69 |
11.20 |
1552298手 |
183574万 |
-0.49 |
-4.19% |
2016-06-30 |
10.46 |
11.71 |
9.92 |
11.69 |
1311604手 |
144171万 |
1.23 |
11.76% |
2016-05-31 |
11.52 |
12.04 |
9.52 |
10.46 |
1118941手 |
118728万 |
-1.07 |
-9.28% |
2016-04-29 |
11.17 |
12.38 |
10.66 |
11.53 |
1902722手 |
218351万 |
0.35 |
3.13% |
2016-03-31 |
10.11 |
12.36 |
9.68 |
11.18 |
2500594手 |
270012万 |
0.50 |
4.68% |
2016-02-19 |
8.68 |
10.68 |
8.40 |
10.68 |
726351手 |
69111万 |
1.96 |
22.48% |
2016-01-29 |
14.20 |
14.28 |
8.22 |
8.72 |
1928306手 |
199281万 |
-5.58 |
-39.02% |
2015-12-31 |
11.75 |
15.15 |
10.70 |
14.30 |
3921092手 |
526197万 |
2.32 |
19.37% |
2015-11-30 |
10.01 |
15.78 |
9.82 |
11.98 |
5104812手 |
655405万 |
1.68 |
16.31% |
2015-10-30 |
8.80 |
11.37 |
8.62 |
10.30 |
1997314手 |
197769万 |
1.95 |
23.35% |
2015-09-30 |
8.65 |
8.77 |
7.02 |
8.35 |
1971446手 |
160081万 |
-0.39 |
-4.46% |
2015-08-31 |
10.90 |
13.14 |
7.84 |
8.74 |
4653555手 |
535261万 |
-2.38 |
-21.40% |
2015-07-31 |
13.00 |
13.75 |
8.04 |
11.12 |
4618651手 |
507031万 |
-2.23 |
-16.70% |
2015-06-30 |
15.50 |
20.91 |
11.39 |
13.35 |
3552281手 |
621602万 |
-1.97 |
-12.86% |
2015-05-29 |
16.24 |
18.15 |
13.59 |
15.32 |
2889669手 |
454234万 |
-0.37 |
-2.28% |
2015-04-30 |
12.95 |
16.40 |
12.58 |
16.26 |
3072819手 |
429285万 |
3.27 |
25.17% |
2015-03-31 |
10.72 |
13.48 |
10.68 |
12.99 |
2656271手 |
317240万 |
1.60 |
14.94% |
2015-02-27 |
10.54 |
10.92 |
9.52 |
10.71 |
625397手 |
64806万 |
0.20 |
1.89% |
2015-01-30 |
9.43 |
11.45 |
9.31 |
10.60 |
1283508手 |
133622万 |
1.16 |
12.29% |
2014-12-31 |
11.78 |
12.13 |
9.20 |
9.44 |
1622155手 |
177759万 |
-2.42 |
-20.41% |
2014-11-28 |
12.71 |
13.04 |
10.90 |
11.86 |
1264299手 |
151070万 |
-0.90 |
-7.05% |
2014-10-30 |
13.10 |
13.78 |
11.71 |
12.76 |
1036344手 |
133574万 |
0.43 |
3.28% |
2014-09-30 |
11.60 |
14.69 |
11.41 |
13.12 |
2469665手 |
328963万 |
1.50 |
12.91% |
2014-08-29 |
11.68 |
13.00 |
11.41 |
11.62 |
1016067手 |
123833万 |
0.53 |
4.50% |
2014-07-31 |
10.00 |
12.20 |
9.94 |
11.79 |
2035325手 |
226832万 |
1.77 |
17.66% |
2014-06-30 |
9.08 |
10.19 |
8.93 |
10.02 |
1511983手 |
143961万 |
0.92 |
10.11% |
2014-05-30 |
10.80 |
11.17 |
8.50 |
9.10 |
1223955手 |
119947万 |
-1.71 |
-15.82% |
2014-04-30 |
9.29 |
10.94 |
9.17 |
10.81 |
2020463手 |
203506万 |
1.49 |
15.99% |
2014-03-31 |
11.22 |
11.65 |
9.25 |
9.32 |
2649795手 |
278662万 |
-1.90 |
-16.93% |
2014-02-28 |
9.35 |
12.47 |
8.92 |
11.22 |
2437485手 |
262264万 |
1.79 |
18.98% |
2014-01-30 |
8.27 |
9.54 |
7.88 |
9.43 |
1130806手 |
99441万 |
1.17 |
14.16% |
2013-12-31 |
8.31 |
8.94 |
7.88 |
8.26 |
1494942手 |
126786万 |
-0.21 |
-2.48% |
2013-11-29 |
9.12 |
9.33 |
7.80 |
8.47 |
1004390手 |
85731万 |
-0.58 |
-6.41% |
2013-10-31 |
9.82 |
10.55 |
8.88 |
9.05 |
1247558手 |
122269万 |
-0.78 |
-7.93% |
2013-09-30 |
7.83 |
9.93 |
7.70 |
9.83 |
1714682手 |
154625万 |
1.95 |
24.75% |
2013-08-30 |
8.66 |
8.94 |
7.69 |
7.88 |
1677786手 |
139844万 |
-0.84 |
-9.63% |
2013-07-31 |
6.49 |
8.95 |
6.44 |
8.72 |
2079052手 |
163287万 |
2.22 |
34.15% |
2013-06-28 |
7.58 |
7.58 |
5.95 |
6.50 |
581711手 |
39232万 |
-1.10 |
-14.47% |
2013-05-31 |
6.80 |
7.88 |
6.67 |
7.60 |
1255798手 |
90912万 |
0.77 |
11.27% |
2013-04-26 |
7.85 |
8.22 |
6.68 |
6.83 |
994453手 |
75397万 |
-1.07 |
-13.54% |
2013-03-29 |
7.84 |
8.50 |
7.49 |
7.90 |
1633857手 |
131443万 |
0.02 |
0.25% |
2013-02-28 |
7.44 |
8.28 |
7.29 |
7.88 |
1312677手 |
101785万 |
0.43 |
5.77% |
2013-01-31 |
6.81 |
7.72 |
6.50 |
7.45 |
1993360手 |
143255万 |
0.67 |
9.88% |
2012-12-31 |
6.46 |
6.95 |
5.92 |
6.78 |
1446411手 |
93661万 |
0.35 |
5.44% |
2012-11-30 |
7.25 |
7.37 |
6.33 |
6.43 |
555900手 |
38947万 |
-0.78 |
-10.82% |
2012-10-31 |
7.52 |
7.93 |
7.10 |
7.21 |
696244手 |
52855万 |
-0.30 |
-4.00% |
2012-09-28 |
7.96 |
8.64 |
7.12 |
7.51 |
1002249手 |
80648万 |
-0.49 |
-6.12% |
2012-08-31 |
8.32 |
9.35 |
7.51 |
8.00 |
2241600手 |
191502万 |
-0.28 |
-3.38% |
2012-07-31 |
7.48 |
10.57 |
7.42 |
8.28 |
5023635手 |
471155万 |
0.83 |
11.14% |
2012-06-29 |
8.55 |
8.85 |
7.12 |
7.45 |
1635525手 |
133383万 |
-1.07 |
-12.56% |