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 |
7.23 |
8.15 |
6.62 |
8.15 |
2123072手 |
153534万 |
1.06 |
14.95% |
2022-05-31 |
5.49 |
7.84 |
5.40 |
7.09 |
1791195手 |
122005万 |
1.54 |
27.75% |
2022-04-29 |
7.04 |
7.15 |
4.94 |
5.55 |
854435手 |
54293万 |
-1.50 |
-21.28% |
2022-03-31 |
7.38 |
7.71 |
6.55 |
7.05 |
984261手 |
70014万 |
-0.30 |
-4.08% |
2022-02-28 |
7.29 |
7.57 |
7.11 |
7.35 |
678057手 |
50042万 |
0.20 |
2.80% |
2022-01-28 |
8.79 |
8.88 |
6.95 |
7.15 |
1182516手 |
96403万 |
-1.65 |
-18.75% |
2021-12-31 |
8.19 |
10.10 |
8.08 |
8.80 |
4948699手 |
450388万 |
0.63 |
7.71% |
2021-11-30 |
7.79 |
8.29 |
7.14 |
8.17 |
1786463手 |
139184万 |
1.02 |
14.27% |
2021-10-29 |
7.20 |
7.52 |
6.81 |
7.15 |
576358手 |
42004万 |
-0.05 |
-0.69% |
2021-09-30 |
8.43 |
8.88 |
7.06 |
7.20 |
2523931手 |
207939万 |
-1.21 |
-14.39% |
2021-08-31 |
8.05 |
8.62 |
7.78 |
8.41 |
2421551手 |
200580万 |
0.36 |
4.47% |
2021-07-30 |
7.49 |
8.47 |
7.12 |
8.05 |
2265156手 |
177585万 |
0.61 |
8.20% |
2021-06-30 |
8.12 |
8.98 |
7.35 |
7.44 |
2654546手 |
216457万 |
-0.82 |
-9.93% |
2021-05-31 |
7.03 |
8.44 |
7.02 |
8.26 |
2622881手 |
203390万 |
1.23 |
17.50% |
2021-04-30 |
6.74 |
8.44 |
6.68 |
7.03 |
2209950手 |
161734万 |
0.29 |
4.30% |
2021-03-31 |
6.38 |
8.58 |
6.35 |
6.74 |
3810991手 |
278202万 |
0.39 |
6.14% |
2021-02-26 |
6.23 |
6.77 |
5.97 |
6.35 |
915041手 |
58688万 |
0.11 |
1.76% |
2021-01-29 |
7.76 |
7.80 |
6.11 |
6.24 |
1894058手 |
136790万 |
-1.36 |
-17.89% |
2020-12-31 |
8.95 |
9.21 |
7.25 |
7.60 |
4619797手 |
388851万 |
-1.09 |
-12.54% |
2020-11-30 |
6.88 |
10.29 |
6.77 |
8.69 |
6696525手 |
586229万 |
1.80 |
26.12% |
2020-10-30 |
7.35 |
8.65 |
6.85 |
6.89 |
2387886手 |
186702万 |
-0.35 |
-4.83% |
2020-09-30 |
7.59 |
8.07 |
6.47 |
7.24 |
3464152手 |
251139万 |
-0.37 |
-4.86% |
2020-08-31 |
9.70 |
11.98 |
7.20 |
7.61 |
6924062手 |
635601万 |
-2.29 |
-23.13% |
2020-07-31 |
4.46 |
10.55 |
4.41 |
9.90 |
7062335手 |
559883万 |
5.45 |
122.47% |
2020-06-30 |
4.26 |
4.76 |
4.25 |
4.45 |
1041009手 |
46922万 |
0.19 |
4.46% |
2020-05-29 |
4.32 |
4.42 |
4.12 |
4.26 |
639848手 |
27405万 |
-0.05 |
-1.16% |
2020-04-30 |
4.22 |
5.47 |
4.18 |
4.31 |
1903197手 |
88246万 |
0.10 |
2.38% |
2020-03-31 |
4.40 |
4.91 |
4.13 |
4.21 |
975748手 |
44430万 |
-0.15 |
-3.44% |
2020-02-28 |
4.24 |
4.80 |
3.84 |
4.36 |
877606手 |
38802万 |
-0.35 |
-7.43% |
2020-01-23 |
4.82 |
5.20 |
4.65 |
4.71 |
563640手 |
27823万 |
-0.09 |
-1.88% |
2019-12-31 |
4.50 |
4.82 |
4.44 |
4.80 |
499245手 |
23291万 |
0.31 |
6.90% |
2019-11-29 |
4.60 |
4.73 |
4.32 |
4.49 |
329812手 |
14788万 |
-0.12 |
-2.60% |
2019-10-31 |
4.82 |
4.98 |
4.58 |
4.61 |
344277手 |
16562万 |
-0.21 |
-4.36% |
2019-09-30 |
5.03 |
5.29 |
4.78 |
4.82 |
931892手 |
47723万 |
-0.18 |
-3.60% |
2019-08-30 |
5.03 |
5.56 |
4.48 |
5.00 |
1418236手 |
72272万 |
-0.04 |
-0.79% |
2019-07-31 |
5.27 |
6.20 |
4.88 |
5.04 |
1296621手 |
69997万 |
-0.17 |
-3.26% |
2019-06-28 |
5.08 |
5.52 |
4.83 |
5.21 |
618913手 |
32031万 |
0.12 |
2.36% |
2019-05-31 |
5.20 |
5.44 |
4.82 |
5.09 |
866083手 |
44514万 |
-0.31 |
-5.74% |
2019-04-30 |
5.72 |
7.16 |
5.32 |
5.40 |
3091259手 |
197032万 |
-0.36 |
-6.25% |
2019-03-29 |
5.30 |
6.98 |
5.23 |
5.76 |
2569897手 |
149092万 |
0.47 |
8.88% |
2019-02-28 |
4.34 |
5.45 |
4.33 |
5.29 |
1695121手 |
84156万 |
0.99 |
23.02% |
2019-01-31 |
4.28 |
6.20 |
4.15 |
4.30 |
2024829手 |
103206万 |
0.10 |
2.38% |
2018-12-28 |
4.84 |
4.99 |
4.14 |
4.20 |
569016手 |
26547万 |
-0.61 |
-12.68% |
2018-11-30 |
4.28 |
4.93 |
4.25 |
4.81 |
706314手 |
32742万 |
0.52 |
12.12% |
2018-10-31 |
4.64 |
4.69 |
3.74 |
4.29 |
312300手 |
13001万 |
-0.42 |
-8.92% |
2018-09-28 |
4.66 |
5.20 |
4.55 |
4.71 |
379675手 |
18302万 |
0.03 |
0.64% |
2018-08-31 |
5.26 |
5.69 |
4.65 |
4.68 |
756007手 |
38892万 |
-0.53 |
-10.17% |
2018-07-31 |
5.04 |
5.49 |
4.60 |
5.21 |
668809手 |
33793万 |
0.17 |
3.37% |
2018-06-29 |
5.65 |
5.92 |
4.67 |
5.04 |
394600手 |
21000万 |
-0.66 |
-11.58% |
2018-05-31 |
5.92 |
6.80 |
5.22 |
5.70 |
1188599手 |
74120万 |
-0.22 |
-3.72% |
2018-04-27 |
6.49 |
7.17 |
5.87 |
5.92 |
1181826手 |
76984万 |
-0.56 |
-8.64% |
2018-03-30 |
5.59 |
7.30 |
5.57 |
6.48 |
2169382手 |
141326万 |
0.85 |
15.10% |
2018-02-28 |
6.03 |
6.08 |
5.05 |
5.63 |
410069手 |
22290万 |
-0.42 |
-6.94% |
2018-01-31 |
6.72 |
6.90 |
6.01 |
6.05 |
515972手 |
33662万 |
-0.67 |
-9.97% |
2017-12-29 |
6.94 |
7.24 |
6.45 |
6.72 |
625459手 |
42643万 |
-0.22 |
-3.17% |
2017-11-30 |
7.71 |
7.75 |
6.76 |
6.94 |
632990手 |
45922万 |
-0.78 |
-10.10% |
2017-10-31 |
8.68 |
8.99 |
7.66 |
7.72 |
822956手 |
70066万 |
-0.92 |
-10.65% |
2017-09-29 |
8.92 |
8.94 |
8.42 |
8.64 |
1182667手 |
103317万 |
-0.24 |
-2.70% |
2017-08-31 |
8.69 |
9.13 |
8.41 |
8.88 |
1617084手 |
143116万 |
0.18 |
2.07% |
2017-07-31 |
9.55 |
10.38 |
8.36 |
8.70 |
1592249手 |
148936万 |
-0.88 |
-9.19% |
2017-06-30 |
9.00 |
9.97 |
8.51 |
9.58 |
1785534手 |
169040万 |
0.51 |
5.62% |
2017-05-31 |
10.33 |
10.49 |
8.40 |
9.07 |
1131223手 |
108192万 |
-1.37 |
-13.12% |
2017-04-28 |
12.80 |
13.90 |
9.73 |
10.44 |
2615805手 |
329624万 |
-2.61 |
-20.00% |
2017-03-31 |
13.29 |
13.35 |
11.87 |
13.05 |
2742243手 |
350401万 |
-0.25 |
-1.88% |
2017-02-28 |
12.91 |
14.97 |
12.70 |
13.30 |
5117604手 |
701722万 |
0.33 |
2.54% |
2017-01-26 |
11.10 |
15.18 |
10.94 |
12.97 |
6852777手 |
893498万 |
1.93 |
17.48% |
2016-12-30 |
11.63 |
12.06 |
10.22 |
11.04 |
1116490手 |
122664万 |
-0.51 |
-4.42% |
2016-11-30 |
12.68 |
13.13 |
11.43 |
11.55 |
1958401手 |
238699万 |
-1.13 |
-8.91% |
2016-10-31 |
11.98 |
13.17 |
11.51 |
12.68 |
1497623手 |
186663万 |
0.80 |
6.73% |
2016-09-30 |
12.55 |
14.14 |
11.25 |
11.88 |
2078590手 |
258110万 |
-0.67 |
-5.34% |
2016-08-31 |
8.72 |
13.33 |
8.45 |
12.55 |
4166754手 |
463160万 |
3.79 |
43.27% |
2016-07-29 |
8.73 |
9.88 |
8.60 |
8.76 |
1514043手 |
139557万 |
0.04 |
0.46% |
2016-06-30 |
8.38 |
9.36 |
7.88 |
8.72 |
1187683手 |
101893万 |
0.35 |
4.18% |
2016-05-31 |
9.02 |
9.48 |
7.75 |
8.37 |
995543手 |
83909万 |
-0.63 |
-7.00% |
2016-04-29 |
9.80 |
10.17 |
8.67 |
9.00 |
1877832手 |
178413万 |
-0.83 |
-8.44% |
2016-03-31 |
7.32 |
10.70 |
7.19 |
9.83 |
3252252手 |
300625万 |
2.55 |
35.03% |
2016-02-29 |
7.32 |
9.28 |
7.01 |
7.28 |
1423730手 |
116559万 |
-0.01 |
-0.14% |
2016-01-29 |
11.21 |
12.28 |
6.80 |
7.29 |
3082143手 |
304152万 |
-3.94 |
-35.09% |
2015-12-31 |
10.16 |
11.54 |
9.47 |
11.23 |
1920953手 |
203210万 |
1.10 |
10.86% |
2015-11-30 |
10.50 |
11.87 |
9.46 |
10.13 |
2419505手 |
265132万 |
-0.52 |
-4.88% |
2015-10-30 |
9.12 |
11.20 |
9.12 |
10.65 |
2100973手 |
212460万 |
1.76 |
19.80% |
2015-09-30 |
9.30 |
9.49 |
7.38 |
8.89 |
1798135手 |
153837万 |
-0.50 |
-5.33% |
2015-08-31 |
9.50 |
14.20 |
7.98 |
9.39 |
3944223手 |
444036万 |
-0.51 |
-5.15% |
2015-07-31 |
11.93 |
12.35 |
6.30 |
9.90 |
3611329手 |
353533万 |
-2.13 |
-17.71% |
2015-06-30 |
14.30 |
18.13 |
10.49 |
12.03 |
2696918手 |
403231万 |
-2.36 |
-16.40% |
2015-05-29 |
10.50 |
16.74 |
9.10 |
14.39 |
2684420手 |
335706万 |
4.51 |
42.71% |
2015-04-30 |
9.00 |
11.50 |
9.00 |
10.56 |
1382420手 |
143600万 |
1.56 |
17.33% |
2015-03-31 |
7.45 |
9.34 |
7.30 |
9.00 |
1072300手 |
91788万 |
1.53 |
20.51% |
2015-02-27 |
6.68 |
7.70 |
6.56 |
7.46 |
380691手 |
26748万 |
0.84 |
12.39% |
2015-01-30 |
6.10 |
7.18 |
5.72 |
6.78 |
663017手 |
42132万 |
0.69 |
11.33% |
2014-12-31 |
6.53 |
6.54 |
5.44 |
6.09 |
889676手 |
54282万 |
-0.41 |
-6.31% |
2014-11-28 |
6.68 |
7.00 |
6.16 |
6.50 |
519255手 |
34329万 |
-0.23 |
-3.42% |
2014-10-30 |
7.11 |
7.35 |
5.93 |
6.73 |
899477手 |
59872万 |
-0.15 |
-2.10% |
2014-09-30 |
5.35 |
7.47 |
5.27 |
7.14 |
724073手 |
44831万 |
1.87 |
35.48% |
2014-08-29 |
4.90 |
5.58 |
4.67 |
5.27 |
849721手 |
44589万 |
0.59 |
12.02% |
2014-07-31 |
4.11 |
4.91 |
4.09 |
4.91 |
556840手 |
24508万 |
0.80 |
19.46% |
2014-06-30 |
3.78 |
4.19 |
3.77 |
4.11 |
324705手 |
12976万 |
0.32 |
8.44% |
2014-05-30 |
3.64 |
3.82 |
3.62 |
3.79 |
275117手 |
10236万 |
0.15 |
4.12% |
2014-04-30 |
4.23 |
4.58 |
3.60 |
3.64 |
546401手 |
22884万 |
-0.57 |
-13.54% |
2014-03-31 |
4.29 |
4.64 |
4.08 |
4.21 |
534107手 |
22970万 |
-0.08 |
-1.86% |
2014-02-28 |
4.18 |
4.59 |
4.09 |
4.29 |
462891手 |
20454万 |
0.06 |
1.42% |
2014-01-30 |
5.20 |
5.24 |
3.96 |
4.23 |
499478手 |
21967万 |
-0.96 |
-18.50% |
2013-12-31 |
5.60 |
5.73 |
4.91 |
5.19 |
740464手 |
40383万 |
-0.65 |
-11.13% |
2013-11-29 |
5.27 |
6.09 |
5.14 |
5.84 |
1596631手 |
90728万 |
0.53 |
9.98% |
2013-10-31 |
5.22 |
6.00 |
4.82 |
5.31 |
922091手 |
50835万 |
0.08 |
1.53% |
2013-09-30 |
5.23 |
5.58 |
5.16 |
5.23 |
721236手 |
38692万 |
0.00 |
0.00% |
2013-08-30 |
4.81 |
5.44 |
4.81 |
5.23 |
819323手 |
41853万 |
0.40 |
8.28% |
2013-07-31 |
4.81 |
5.08 |
4.53 |
4.83 |
590613手 |
28512万 |
0.02 |
0.42% |
2013-06-28 |
6.24 |
6.34 |
4.43 |
4.81 |
541270手 |
30040万 |
-1.43 |
-22.92% |
2013-05-31 |
5.50 |
6.64 |
5.49 |
6.24 |
1282619手 |
78979万 |
0.68 |
12.23% |
2013-04-26 |
7.30 |
7.50 |
5.55 |
5.56 |
2031515手 |
135268万 |
-1.82 |
-24.66% |
2013-03-29 |
6.09 |
8.00 |
5.67 |
7.38 |
4575574手 |
318984万 |
1.29 |
21.18% |
2013-02-28 |
5.72 |
6.58 |
5.53 |
6.09 |
870766手 |
51108万 |
0.31 |
5.36% |
2013-01-31 |
5.40 |
6.35 |
5.29 |
5.78 |
1304299手 |
75822万 |
0.39 |
7.24% |
2012-12-31 |
4.89 |
5.44 |
4.55 |
5.39 |
567609手 |
29239万 |
0.46 |
9.33% |
2012-11-30 |
5.60 |
5.78 |
4.82 |
4.93 |
369866手 |
19990万 |
-0.65 |
-11.65% |
2012-10-31 |
5.86 |
6.17 |
5.57 |
5.58 |
466283手 |
27429万 |
-0.27 |
-4.62% |
2012-09-28 |
6.33 |
7.50 |
5.58 |
5.85 |
2142987手 |
147144万 |
-0.45 |
-7.14% |
2012-08-31 |
5.31 |
6.49 |
5.29 |
6.30 |
903930手 |
53742万 |
0.96 |
17.98% |
2012-07-31 |
6.17 |
6.40 |
5.30 |
5.34 |
573745手 |
34042万 |
-0.82 |
-13.31% |