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 |
15.35 |
19.38 |
15.02 |
16.25 |
10136014手 |
1753843万 |
0.74 |
4.77% |
2022-05-31 |
13.60 |
16.08 |
11.76 |
15.51 |
10272278手 |
1423239万 |
2.00 |
14.80% |
2022-04-29 |
12.57 |
16.45 |
12.01 |
13.51 |
11925517手 |
1661429万 |
0.85 |
6.71% |
2022-03-31 |
11.54 |
13.82 |
10.12 |
12.66 |
12392222手 |
1522726万 |
1.22 |
10.66% |
2022-02-28 |
9.78 |
12.39 |
9.69 |
11.44 |
9216343手 |
1035731万 |
1.98 |
20.93% |
2022-01-28 |
9.72 |
11.09 |
9.13 |
9.46 |
8534668手 |
855671万 |
0.09 |
0.96% |
2021-12-31 |
9.28 |
10.58 |
9.16 |
9.37 |
8284602手 |
801022万 |
0.12 |
1.30% |
2021-11-30 |
10.60 |
11.32 |
8.74 |
9.25 |
8682722手 |
847676万 |
-1.65 |
-15.14% |
2021-10-29 |
13.20 |
13.89 |
10.18 |
10.90 |
10131819手 |
1237823万 |
-1.94 |
-15.11% |
2021-09-30 |
11.41 |
14.67 |
10.72 |
12.84 |
11462110手 |
1428575万 |
1.59 |
14.13% |
2021-08-31 |
8.30 |
11.46 |
7.75 |
11.25 |
7871757手 |
737039万 |
2.53 |
29.01% |
2021-07-30 |
7.69 |
9.27 |
7.15 |
8.72 |
8620775手 |
721167万 |
0.98 |
12.66% |
2021-06-30 |
7.26 |
9.79 |
6.94 |
7.74 |
13559595手 |
1142340万 |
0.48 |
6.61% |
2021-05-31 |
5.86 |
7.70 |
5.86 |
7.26 |
8856127手 |
609482万 |
1.44 |
24.74% |
2021-04-30 |
5.40 |
6.00 |
5.32 |
5.82 |
3355856手 |
190945万 |
0.36 |
6.59% |
2021-03-31 |
5.13 |
5.51 |
5.11 |
5.46 |
2768783手 |
146983万 |
0.33 |
6.43% |
2021-02-26 |
4.72 |
5.43 |
4.57 |
5.13 |
1516830手 |
76229万 |
0.39 |
8.23% |
2021-01-29 |
5.70 |
5.87 |
4.69 |
4.74 |
2888293手 |
153238万 |
-0.99 |
-17.28% |
2020-12-31 |
5.74 |
6.12 |
5.17 |
5.73 |
5331404手 |
303788万 |
0.24 |
4.37% |
2020-11-30 |
5.01 |
5.88 |
4.91 |
5.49 |
3837959手 |
207674万 |
0.47 |
9.36% |
2020-10-30 |
5.06 |
5.41 |
5.01 |
5.02 |
1421742手 |
74028万 |
-0.01 |
-0.20% |
2020-09-30 |
5.13 |
5.38 |
5.00 |
5.03 |
1569423手 |
81134万 |
-0.11 |
-2.14% |
2020-08-31 |
5.27 |
5.41 |
5.06 |
5.14 |
1764103手 |
92554万 |
-0.17 |
-3.20% |
2020-07-31 |
4.71 |
5.77 |
4.70 |
5.31 |
4239728手 |
228440万 |
0.60 |
12.74% |
2020-06-30 |
4.82 |
5.16 |
4.65 |
4.71 |
1461921手 |
71347万 |
-0.12 |
-2.48% |
2020-05-29 |
4.80 |
4.89 |
4.65 |
4.83 |
976405手 |
46888万 |
-0.02 |
-0.41% |
2020-04-30 |
5.22 |
5.35 |
4.73 |
4.85 |
1218543手 |
62549万 |
-0.37 |
-7.09% |
2020-03-31 |
5.61 |
6.06 |
5.17 |
5.22 |
2271491手 |
127747万 |
-0.35 |
-6.28% |
2020-02-28 |
5.48 |
5.93 |
5.39 |
5.57 |
2558105手 |
145830万 |
-0.52 |
-8.54% |
2020-01-23 |
6.45 |
6.65 |
6.06 |
6.09 |
1629724手 |
104562万 |
-0.33 |
-5.14% |
2019-12-31 |
6.16 |
6.44 |
6.11 |
6.42 |
1805873手 |
113506万 |
0.26 |
4.22% |
2019-11-29 |
6.21 |
6.44 |
5.97 |
6.16 |
1379115手 |
85638万 |
-0.05 |
-0.81% |
2019-10-31 |
6.51 |
6.64 |
6.21 |
6.21 |
932055手 |
60250万 |
-0.30 |
-4.61% |
2019-09-30 |
6.48 |
6.99 |
6.44 |
6.51 |
1590788手 |
106909万 |
0.06 |
0.93% |
2019-08-30 |
7.07 |
7.10 |
6.27 |
6.45 |
1668543手 |
109538万 |
-0.65 |
-9.15% |
2019-07-31 |
7.40 |
7.51 |
6.68 |
7.10 |
1644200手 |
116052万 |
-0.22 |
-3.00% |
2019-06-28 |
7.19 |
7.47 |
6.94 |
7.32 |
1532752手 |
110609万 |
0.06 |
0.83% |
2019-05-31 |
7.60 |
7.62 |
7.07 |
7.26 |
2001268手 |
145941万 |
-0.54 |
-6.92% |
2019-04-30 |
8.10 |
9.14 |
7.66 |
7.80 |
5350625手 |
454329万 |
-0.24 |
-2.98% |
2019-03-29 |
7.73 |
8.24 |
7.51 |
8.04 |
5418503手 |
425119万 |
0.37 |
4.82% |
2019-02-28 |
6.78 |
7.97 |
6.75 |
7.67 |
3196070手 |
232337万 |
0.91 |
13.46% |
2019-01-31 |
6.53 |
6.93 |
6.38 |
6.76 |
1495154手 |
100487万 |
0.24 |
3.68% |
2018-12-28 |
6.98 |
7.08 |
6.50 |
6.52 |
1030210手 |
70738万 |
-0.32 |
-4.68% |
2018-11-30 |
7.18 |
7.38 |
6.75 |
6.84 |
2302154手 |
164769万 |
-0.35 |
-4.87% |
2018-10-31 |
7.09 |
7.62 |
6.31 |
7.19 |
3397122手 |
241615万 |
-0.01 |
-0.14% |
2018-09-28 |
7.06 |
7.27 |
6.78 |
7.20 |
1929538手 |
136308万 |
0.16 |
2.27% |
2018-08-31 |
6.72 |
7.27 |
6.33 |
7.04 |
2771793手 |
190713万 |
0.33 |
4.92% |
2018-07-31 |
6.95 |
7.02 |
6.23 |
6.71 |
1412667手 |
93112万 |
-0.26 |
-3.73% |
2018-06-29 |
7.14 |
7.50 |
6.68 |
6.97 |
1634386手 |
115965万 |
-0.17 |
-2.38% |
2018-05-31 |
7.14 |
7.56 |
6.94 |
7.14 |
1730712手 |
125784万 |
0.00 |
0.00% |
2018-04-27 |
7.77 |
7.86 |
7.08 |
7.14 |
1803574手 |
136486万 |
-0.59 |
-7.63% |
2018-03-30 |
8.48 |
8.66 |
7.42 |
7.73 |
2388289手 |
196256万 |
-0.85 |
-9.91% |
2018-02-28 |
9.23 |
9.77 |
8.10 |
8.58 |
3972645手 |
354824万 |
-0.71 |
-7.64% |
2018-01-31 |
9.22 |
10.03 |
9.07 |
9.29 |
6051193手 |
571477万 |
0.12 |
1.31% |
2017-12-29 |
8.85 |
9.46 |
8.35 |
9.17 |
4369419手 |
389872万 |
0.34 |
3.85% |
2017-11-30 |
8.68 |
9.03 |
8.08 |
8.83 |
3369961手 |
291029万 |
0.11 |
1.26% |
2017-10-31 |
9.70 |
9.74 |
8.58 |
8.72 |
2622786手 |
240772万 |
-0.88 |
-9.17% |
2017-09-29 |
9.99 |
10.68 |
9.20 |
9.60 |
6546528手 |
646753万 |
-0.23 |
-2.34% |
2017-08-31 |
9.42 |
10.26 |
8.78 |
9.83 |
10826802手 |
1022496万 |
0.40 |
4.24% |
2017-07-31 |
7.61 |
9.66 |
7.60 |
9.43 |
10112826手 |
881330万 |
1.81 |
23.75% |
2017-06-30 |
7.15 |
7.71 |
6.96 |
7.62 |
2858007手 |
209676万 |
0.44 |
6.13% |
2017-05-31 |
7.78 |
7.83 |
6.79 |
7.18 |
2394825手 |
173012万 |
-0.59 |
-7.59% |
2017-04-28 |
7.79 |
8.20 |
7.57 |
7.77 |
3600738手 |
283927万 |
-0.01 |
-0.13% |
2017-03-31 |
8.19 |
8.40 |
7.62 |
7.78 |
3737484手 |
301447万 |
-0.46 |
-5.58% |
2017-02-28 |
7.71 |
8.40 |
7.59 |
8.24 |
3687715手 |
294157万 |
0.53 |
6.87% |
2017-01-26 |
8.04 |
8.35 |
7.41 |
7.71 |
2699326手 |
214163万 |
-0.33 |
-4.10% |
2016-12-30 |
7.91 |
8.24 |
7.55 |
8.04 |
3565841手 |
283866万 |
0.15 |
1.90% |
2016-11-30 |
7.86 |
8.80 |
7.66 |
7.89 |
7238990手 |
591103万 |
0.01 |
0.13% |
2016-10-31 |
7.64 |
8.33 |
7.50 |
7.88 |
4448180手 |
348554万 |
0.33 |
4.37% |
2016-09-30 |
7.57 |
7.72 |
7.16 |
7.55 |
2839606手 |
212709万 |
-0.04 |
-0.53% |
2016-08-31 |
7.16 |
7.81 |
7.09 |
7.59 |
3946005手 |
296708万 |
0.40 |
5.56% |
2016-07-29 |
7.18 |
8.10 |
7.09 |
7.19 |
4337409手 |
326930万 |
0.01 |
0.14% |
2016-06-30 |
7.18 |
7.40 |
6.69 |
7.18 |
3022650手 |
215367万 |
0.00 |
0.00% |
2016-05-31 |
7.85 |
7.96 |
6.75 |
7.18 |
3399007手 |
246121万 |
-0.65 |
-8.30% |
2016-04-29 |
7.47 |
9.03 |
7.40 |
7.83 |
8223214手 |
665613万 |
0.33 |
4.40% |
2016-03-31 |
6.98 |
8.44 |
6.90 |
7.50 |
9492068手 |
722275万 |
0.48 |
6.84% |
2016-02-29 |
7.00 |
7.92 |
6.40 |
7.02 |
8196817手 |
583512万 |
-0.04 |
-0.57% |
2016-01-29 |
8.03 |
10.13 |
6.76 |
7.06 |
19924602手 |
1684425万 |
-0.98 |
-12.19% |
2015-12-31 |
7.54 |
8.13 |
7.27 |
8.04 |
5203403手 |
405373万 |
0.50 |
6.63% |
2015-11-30 |
7.43 |
8.45 |
7.23 |
7.54 |
7960456手 |
635630万 |
0.00 |
0.00% |
2015-10-30 |
7.31 |
8.15 |
7.24 |
7.54 |
7149287手 |
549661万 |
0.50 |
7.10% |
2015-09-30 |
7.17 |
7.68 |
6.60 |
7.04 |
6879685手 |
495986万 |
-0.12 |
-1.68% |
2015-08-31 |
8.00 |
9.40 |
6.40 |
7.16 |
9650315手 |
803580万 |
-0.90 |
-11.17% |
2015-07-31 |
11.55 |
11.94 |
6.75 |
8.06 |
13135140手 |
1139070万 |
-3.71 |
-31.52% |
2015-06-30 |
11.86 |
15.30 |
10.21 |
11.77 |
12183680手 |
1630756万 |
-0.06 |
-0.51% |
2015-05-29 |
11.45 |
12.66 |
10.32 |
11.83 |
8607227手 |
978870万 |
0.25 |
2.18% |
2015-04-30 |
10.39 |
12.19 |
10.36 |
11.49 |
11429484手 |
1298480万 |
1.11 |
10.69% |
2015-03-31 |
9.69 |
10.80 |
9.43 |
10.38 |
8372036手 |
844991万 |
0.77 |
8.04% |
2015-02-27 |
9.34 |
9.70 |
8.88 |
9.58 |
1980765手 |
185663万 |
0.13 |
1.38% |
2015-01-30 |
10.30 |
11.39 |
9.11 |
9.42 |
7319517手 |
760538万 |
-0.88 |
-8.54% |
2014-12-31 |
9.55 |
10.99 |
9.38 |
10.30 |
9500667手 |
954077万 |
0.75 |
7.85% |
2014-11-28 |
8.64 |
9.62 |
8.58 |
9.55 |
6223692手 |
563935万 |
1.02 |
11.96% |
2014-10-30 |
8.81 |
9.21 |
8.13 |
8.53 |
2288175手 |
200288万 |
0.11 |
1.24% |
2014-09-30 |
8.18 |
9.14 |
8.14 |
8.86 |
3223723手 |
276722万 |
0.68 |
8.31% |
2014-08-29 |
8.21 |
8.88 |
8.05 |
8.18 |
4035508手 |
339748万 |
0.21 |
2.54% |
2014-07-31 |
7.55 |
8.30 |
7.42 |
8.25 |
2994043手 |
235455万 |
0.73 |
9.71% |
2014-06-30 |
7.73 |
7.81 |
7.32 |
7.52 |
1108118手 |
83218万 |
-0.17 |
-2.21% |
2014-05-30 |
7.51 |
8.43 |
7.40 |
7.69 |
1790287手 |
142249万 |
0.13 |
1.72% |
2014-04-30 |
8.25 |
8.75 |
7.43 |
7.56 |
2284866手 |
188456万 |
-0.73 |
-8.81% |
2014-03-31 |
8.21 |
8.66 |
7.61 |
8.29 |
2642425手 |
217538万 |
-0.01 |
-0.12% |
2014-02-28 |
8.91 |
9.76 |
8.14 |
8.30 |
2141123手 |
198074万 |
-0.69 |
-7.67% |
2014-01-30 |
10.57 |
10.58 |
8.75 |
8.99 |
2153327手 |
202606万 |
-1.68 |
-15.74% |
2013-12-31 |
12.41 |
12.99 |
10.32 |
10.67 |
2075107手 |
245068万 |
-1.97 |
-15.59% |
2013-11-29 |
12.08 |
13.00 |
11.84 |
12.64 |
2173027手 |
269997万 |
0.61 |
5.07% |
2013-10-31 |
13.20 |
14.20 |
11.82 |
12.03 |
2737691手 |
364152万 |
-1.22 |
-9.21% |
2013-09-30 |
13.41 |
14.74 |
13.05 |
13.25 |
3009352手 |
415970万 |
-0.12 |
-0.90% |
2013-08-30 |
12.00 |
14.37 |
12.00 |
13.37 |
4878956手 |
655783万 |
1.35 |
11.23% |
2013-07-31 |
12.00 |
13.36 |
11.50 |
12.02 |
3506214手 |
431151万 |
-0.63 |
-4.98% |
2013-06-28 |
16.62 |
17.04 |
11.48 |
12.65 |
2066859手 |
295821万 |
-4.02 |
-24.11% |
2013-05-31 |
17.70 |
17.96 |
16.17 |
16.67 |
3418289手 |
584671万 |
-1.04 |
-5.87% |
2013-04-26 |
17.82 |
18.43 |
16.96 |
17.71 |
1658076手 |
295339万 |
-0.13 |
-0.73% |
2013-03-29 |
20.81 |
20.95 |
17.81 |
17.84 |
3409855手 |
653113万 |
-3.05 |
-14.60% |
2013-02-28 |
21.98 |
23.95 |
19.86 |
20.89 |
3644481手 |
798083万 |
-1.13 |
-5.13% |