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 |
0.31 |
0.33 |
0.21 |
0.22 |
5637830手 |
14397万 |
-0.97 |
-81.51% |
2022-04-29 |
2.06 |
2.07 |
1.19 |
1.19 |
2231303手 |
42470万 |
-0.77 |
-39.29% |
2022-03-31 |
2.00 |
2.32 |
1.87 |
1.96 |
5707587手 |
117644万 |
-0.13 |
-6.22% |
2022-02-28 |
2.32 |
2.56 |
2.02 |
2.09 |
4032937手 |
88815万 |
-0.35 |
-14.34% |
2022-01-28 |
3.65 |
4.02 |
2.44 |
2.44 |
4816439手 |
168894万 |
-1.16 |
-32.22% |
2021-12-31 |
2.42 |
3.60 |
2.42 |
3.60 |
9638998手 |
290211万 |
1.30 |
56.52% |
2021-11-30 |
1.92 |
2.46 |
1.90 |
2.30 |
6030576手 |
133402万 |
0.44 |
23.66% |
2021-10-29 |
1.65 |
2.03 |
1.64 |
1.86 |
4089467手 |
76700万 |
0.19 |
11.38% |
2021-09-30 |
2.25 |
2.38 |
1.59 |
1.67 |
3431657手 |
67787万 |
-0.57 |
-25.45% |
2021-08-31 |
2.01 |
2.54 |
1.89 |
2.24 |
4436432手 |
99423万 |
0.20 |
9.80% |
2021-07-30 |
2.28 |
2.86 |
2.02 |
2.04 |
7009869手 |
175678万 |
-0.29 |
-12.45% |
2021-06-30 |
1.57 |
2.69 |
1.53 |
2.33 |
8188761手 |
175407万 |
0.73 |
45.62% |
2021-05-31 |
1.41 |
1.82 |
1.40 |
1.60 |
4002805手 |
64814万 |
0.18 |
12.68% |
2021-04-30 |
1.46 |
1.50 |
1.30 |
1.42 |
3379389手 |
47186万 |
-0.05 |
-3.40% |
2021-03-31 |
1.27 |
1.78 |
1.26 |
1.47 |
4760254手 |
72582万 |
0.17 |
13.08% |
2021-02-26 |
1.06 |
1.39 |
0.99 |
1.30 |
2340022手 |
26615万 |
0.21 |
19.27% |
2021-01-29 |
1.01 |
1.09 |
0.79 |
1.09 |
4659674手 |
43997万 |
0.06 |
5.83% |
2020-12-31 |
1.41 |
1.50 |
1.02 |
1.03 |
4276424手 |
52866万 |
-0.39 |
-27.46% |
2020-11-30 |
1.47 |
1.59 |
1.34 |
1.42 |
4179658手 |
60467万 |
-0.06 |
-4.05% |
2020-10-30 |
1.71 |
1.83 |
1.47 |
1.48 |
2479868手 |
40130万 |
-0.22 |
-12.94% |
2020-09-30 |
2.10 |
2.32 |
1.66 |
1.70 |
4300385手 |
88819万 |
-0.41 |
-19.43% |
2020-08-31 |
2.00 |
2.38 |
1.98 |
2.11 |
5448468手 |
117462万 |
0.11 |
5.50% |
2020-07-31 |
2.89 |
2.89 |
1.86 |
2.00 |
6169896手 |
134487万 |
-1.04 |
-34.21% |
2020-06-30 |
3.71 |
5.10 |
3.04 |
3.04 |
8776986手 |
368528万 |
-0.64 |
-17.39% |
2020-05-29 |
6.46 |
6.93 |
3.49 |
3.68 |
8661021手 |
407726万 |
-3.50 |
-48.75% |
2020-04-30 |
10.25 |
13.79 |
7.18 |
7.18 |
2704436手 |
316002万 |
-2.99 |
-29.40% |
2020-03-31 |
14.43 |
16.62 |
10.06 |
10.17 |
2907451手 |
383818万 |
-3.99 |
-28.18% |
2020-02-28 |
11.44 |
15.96 |
10.30 |
14.16 |
2643570手 |
331900万 |
1.45 |
11.41% |
2020-01-23 |
13.91 |
15.45 |
12.36 |
12.71 |
1651836手 |
234138万 |
-0.79 |
-5.85% |
2019-12-31 |
14.16 |
15.37 |
11.75 |
13.50 |
2685920手 |
367275万 |
-0.59 |
-4.19% |
2019-11-29 |
19.55 |
21.50 |
12.62 |
14.09 |
2644829手 |
420834万 |
-5.61 |
-28.48% |
2019-10-31 |
19.04 |
22.38 |
19.00 |
19.70 |
1661310手 |
346435万 |
0.66 |
3.47% |
2019-09-30 |
17.82 |
23.40 |
17.27 |
19.04 |
2857695手 |
589797万 |
1.48 |
8.43% |
2019-08-30 |
14.58 |
19.56 |
13.10 |
17.56 |
1858568手 |
289523万 |
2.98 |
20.44% |
2019-07-31 |
15.29 |
15.56 |
12.67 |
14.58 |
1631385手 |
235506万 |
-0.44 |
-2.93% |
2019-06-28 |
14.45 |
15.70 |
11.27 |
15.02 |
2654196手 |
369100万 |
0.44 |
3.02% |
2019-05-31 |
10.11 |
15.10 |
9.88 |
14.58 |
3604973手 |
471055万 |
3.60 |
32.79% |
2019-04-30 |
15.02 |
17.88 |
10.98 |
10.98 |
8018664手 |
1194534万 |
-2.67 |
-19.56% |
2019-03-29 |
7.32 |
13.65 |
7.20 |
13.65 |
7584402手 |
723431万 |
6.41 |
88.54% |
2019-02-28 |
4.92 |
8.43 |
4.91 |
7.24 |
3766857手 |
247764万 |
2.34 |
47.76% |
2019-01-31 |
6.66 |
6.99 |
4.90 |
4.90 |
2873224手 |
184530万 |
-1.68 |
-25.53% |
2018-12-28 |
8.53 |
8.60 |
6.39 |
6.58 |
2271840手 |
172797万 |
-1.49 |
-18.46% |
2018-11-30 |
8.35 |
9.93 |
7.61 |
8.07 |
4818537手 |
428587万 |
0.03 |
0.37% |
2018-10-31 |
9.58 |
9.83 |
6.74 |
8.04 |
2769357手 |
219998万 |
-1.90 |
-19.11% |
2018-09-28 |
8.48 |
11.28 |
8.12 |
9.94 |
5670811手 |
560673万 |
1.45 |
17.08% |
2018-08-31 |
20.00 |
20.00 |
8.36 |
8.49 |
2013482手 |
182659万 |
-13.73 |
-61.79% |
2018-06-15 |
25.16 |
27.31 |
22.22 |
22.22 |
587885手 |
146156万 |
-2.93 |
-11.65% |
2018-05-31 |
28.45 |
29.18 |
25.00 |
25.15 |
836156手 |
225433万 |
-3.48 |
-12.15% |
2018-04-27 |
26.10 |
29.48 |
25.30 |
28.63 |
797855手 |
219334万 |
2.53 |
9.69% |
2018-03-30 |
22.97 |
28.65 |
22.09 |
26.10 |
1821068手 |
452527万 |
3.18 |
13.87% |
2018-02-28 |
21.68 |
23.49 |
18.95 |
22.92 |
1441349手 |
305921万 |
1.26 |
5.82% |
2018-01-31 |
22.88 |
23.77 |
20.59 |
21.66 |
1312455手 |
285546万 |
-3.76 |
-14.79% |
2017-09-04 |
25.80 |
26.03 |
25.26 |
25.42 |
249580手 |
63921万 |
-0.47 |
-1.81% |
2017-08-31 |
32.16 |
32.16 |
25.67 |
25.89 |
758081手 |
199672万 |
-9.84 |
-27.54% |
2017-01-04 |
33.85 |
36.06 |
33.80 |
35.73 |
104576手 |
36626万 |
1.88 |
5.55% |
2016-12-30 |
33.80 |
36.50 |
32.75 |
33.85 |
490757手 |
168651万 |
0.20 |
0.59% |
2016-11-30 |
33.99 |
37.10 |
31.88 |
33.65 |
831434手 |
288508万 |
-0.29 |
-0.85% |
2016-10-31 |
33.53 |
35.15 |
31.74 |
33.94 |
697339手 |
234254万 |
0.86 |
2.60% |
2016-09-30 |
26.86 |
33.89 |
26.86 |
33.08 |
1781262手 |
550568万 |
8.74 |
35.91% |
2016-06-14 |
27.10 |
27.95 |
24.25 |
24.34 |
463194手 |
124203万 |
-2.66 |
-9.85% |
2016-05-31 |
26.45 |
28.43 |
21.01 |
27.00 |
903230手 |
219678万 |
0.56 |
2.12% |
2016-04-29 |
26.99 |
28.90 |
24.07 |
26.44 |
1163257手 |
310408万 |
-0.56 |
-2.07% |
2016-03-31 |
20.50 |
31.70 |
19.73 |
27.00 |
1973129手 |
517584万 |
5.11 |
23.34% |
2016-02-29 |
17.20 |
25.38 |
17.03 |
21.89 |
1182038手 |
244265万 |
4.75 |
27.71% |
2016-01-29 |
32.95 |
33.29 |
16.10 |
17.14 |
1694620手 |
377225万 |
-15.64 |
-47.71% |
2015-12-31 |
29.77 |
35.00 |
27.45 |
32.78 |
1352895手 |
423729万 |
3.44 |
11.72% |
2015-11-30 |
23.92 |
38.00 |
23.92 |
29.34 |
3569830手 |
1112811万 |
2.78 |
10.47% |
2015-07-02 |
31.00 |
31.50 |
26.56 |
26.56 |
127232手 |
36795万 |
-3.94 |
-12.92% |
2015-06-30 |
34.00 |
40.00 |
26.91 |
30.50 |
1951223手 |
689755万 |
-3.00 |
-8.96% |
2015-05-29 |
24.45 |
34.90 |
21.88 |
33.50 |
1752412手 |
483345万 |
8.46 |
34.60% |
2015-04-30 |
20.18 |
25.98 |
20.11 |
24.45 |
1452651手 |
337778万 |
4.23 |
20.92% |
2015-03-31 |
20.06 |
22.48 |
19.31 |
20.22 |
1851510手 |
383374万 |
1.06 |
5.28% |
2015-02-27 |
19.70 |
20.50 |
18.88 |
20.06 |
556600手 |
109068万 |
0.19 |
0.96% |
2015-01-30 |
16.60 |
20.79 |
16.35 |
19.70 |
870652手 |
157759万 |
3.18 |
19.25% |
2014-12-31 |
17.63 |
18.88 |
14.88 |
16.52 |
1646202手 |
277192万 |
-1.11 |
-6.30% |
2014-11-28 |
12.88 |
18.60 |
12.75 |
17.63 |
1456804手 |
225546万 |
4.20 |
31.27% |
2014-10-30 |
12.67 |
15.33 |
12.01 |
13.43 |
1159512手 |
155397万 |
1.15 |
9.98% |
2014-07-10 |
11.78 |
12.18 |
11.28 |
11.52 |
323932手 |
38058万 |
-0.13 |
-1.12% |
2014-06-30 |
9.61 |
12.29 |
9.51 |
11.65 |
1298576手 |
144109万 |
1.98 |
20.48% |
2014-05-30 |
8.61 |
10.10 |
8.06 |
9.67 |
1033808手 |
95657万 |
0.58 |
6.38% |
2014-04-11 |
7.86 |
9.25 |
7.74 |
9.09 |
495384手 |
43073万 |
1.22 |
15.50% |
2014-03-31 |
8.00 |
9.33 |
7.73 |
7.87 |
1507274手 |
129522万 |
-0.16 |
-1.99% |
2014-02-28 |
7.09 |
8.20 |
7.07 |
8.03 |
860631手 |
67248万 |
0.97 |
13.74% |
2014-01-30 |
10.23 |
10.23 |
7.05 |
7.06 |
653458手 |
53503万 |
-2.39 |
-25.29% |
2013-10-16 |
8.77 |
9.59 |
8.71 |
9.45 |
336065手 |
31108万 |
0.71 |
8.12% |
2013-09-30 |
9.50 |
9.74 |
8.68 |
8.74 |
774690手 |
72205万 |
-0.82 |
-8.58% |
2013-08-30 |
8.76 |
11.13 |
8.76 |
9.56 |
1788989手 |
175557万 |
0.75 |
8.51% |
2013-07-31 |
8.75 |
9.29 |
8.00 |
8.81 |
893485手 |
78083万 |
0.07 |
0.80% |
2013-06-28 |
12.16 |
12.27 |
8.07 |
8.74 |
531861手 |
53200万 |
-3.38 |
-27.89% |
2013-05-31 |
11.03 |
12.76 |
10.85 |
12.12 |
873948手 |
105031万 |
0.83 |
7.35% |
2013-04-26 |
14.19 |
14.74 |
11.20 |
11.29 |
778774手 |
97759万 |
-2.82 |
-19.99% |
2013-03-29 |
13.72 |
15.30 |
13.30 |
14.11 |
1521068手 |
218436万 |
0.32 |
2.32% |
2013-02-28 |
12.80 |
14.42 |
12.61 |
13.79 |
1111058手 |
150168万 |
0.85 |
6.57% |
2013-01-31 |
12.57 |
13.43 |
12.07 |
12.94 |
1279521手 |
163561万 |
0.40 |
3.19% |
2012-12-31 |
10.25 |
13.50 |
9.65 |
12.54 |
1794069手 |
212130万 |
2.27 |
22.10% |
2012-11-30 |
12.04 |
12.50 |
9.79 |
10.27 |
1372833手 |
159859万 |
-1.76 |
-14.63% |
2012-10-31 |
11.63 |
14.71 |
11.63 |
12.03 |
2253968手 |
305803万 |
1.46 |
13.81% |
2012-08-28 |
9.68 |
11.25 |
9.62 |
10.57 |
1554582手 |
164445万 |
0.80 |
8.19% |
2012-07-31 |
9.69 |
12.30 |
9.19 |
9.77 |
2597167手 |
282813万 |
0.19 |
1.98% |