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 |
5.60 |
5.71 |
5.18 |
5.56 |
1306920手 |
71495万 |
-0.10 |
-1.77% |
2022-05-31 |
4.93 |
5.74 |
4.79 |
5.66 |
1865373手 |
99413万 |
0.74 |
15.04% |
2022-04-29 |
5.99 |
6.10 |
4.52 |
4.92 |
1526488手 |
84026万 |
-1.13 |
-18.68% |
2022-03-31 |
6.53 |
6.80 |
5.49 |
6.05 |
2833364手 |
173766万 |
-0.63 |
-9.43% |
2022-02-28 |
5.76 |
7.00 |
5.66 |
6.68 |
3527565手 |
222843万 |
1.02 |
18.02% |
2022-01-28 |
6.21 |
6.74 |
5.45 |
5.66 |
3744810手 |
235318万 |
-0.58 |
-9.29% |
2021-12-31 |
5.44 |
7.55 |
5.44 |
6.24 |
10565236手 |
660005万 |
0.89 |
16.64% |
2021-11-30 |
4.94 |
5.43 |
4.83 |
5.35 |
971397手 |
49956万 |
0.45 |
9.18% |
2021-10-29 |
5.00 |
5.15 |
4.79 |
4.90 |
649266手 |
32640万 |
-0.09 |
-1.80% |
2021-09-30 |
5.09 |
5.75 |
4.88 |
4.99 |
2429373手 |
129322万 |
-0.17 |
-3.29% |
2021-08-31 |
4.80 |
5.26 |
4.75 |
5.16 |
873494手 |
43539万 |
0.36 |
7.50% |
2021-07-30 |
5.24 |
5.25 |
4.68 |
4.80 |
843004手 |
42622万 |
-0.43 |
-8.22% |
2021-06-30 |
5.60 |
5.68 |
5.18 |
5.23 |
1137484手 |
61771万 |
-0.41 |
-7.27% |
2021-05-31 |
5.24 |
5.84 |
5.20 |
5.64 |
1857056手 |
103356万 |
0.42 |
8.05% |
2021-04-30 |
5.94 |
6.35 |
5.17 |
5.22 |
2914791手 |
169735万 |
-0.71 |
-11.97% |
2021-03-31 |
5.50 |
6.14 |
5.21 |
5.93 |
4633983手 |
265542万 |
0.44 |
8.02% |
2021-02-26 |
5.81 |
5.83 |
4.74 |
5.49 |
2647907手 |
142403万 |
-0.23 |
-4.02% |
2021-01-29 |
5.01 |
6.32 |
4.90 |
5.72 |
4996861手 |
279139万 |
0.73 |
14.63% |
2020-12-31 |
5.35 |
6.05 |
4.79 |
4.99 |
3593910手 |
197296万 |
-0.35 |
-6.55% |
2020-11-30 |
4.89 |
5.44 |
4.89 |
5.34 |
1679469手 |
87638万 |
0.45 |
9.20% |
2020-10-30 |
4.91 |
5.15 |
4.85 |
4.89 |
847984手 |
42750万 |
0.02 |
0.41% |
2020-09-30 |
5.59 |
5.72 |
4.81 |
4.87 |
1650710手 |
88148万 |
-0.73 |
-13.04% |
2020-08-31 |
5.40 |
6.03 |
5.24 |
5.60 |
2309461手 |
129049万 |
0.21 |
3.90% |
2020-07-31 |
5.04 |
5.75 |
4.91 |
5.39 |
3334723手 |
179377万 |
0.33 |
6.52% |
2020-06-30 |
4.67 |
5.14 |
4.65 |
5.06 |
2011897手 |
98368万 |
0.41 |
8.82% |
2020-05-29 |
4.82 |
4.96 |
4.51 |
4.65 |
1205716手 |
57298万 |
-0.16 |
-3.33% |
2020-04-30 |
4.32 |
5.19 |
4.25 |
4.81 |
2606733手 |
123794万 |
0.48 |
11.09% |
2020-03-31 |
4.79 |
5.46 |
4.30 |
4.33 |
2680871手 |
130865万 |
-0.45 |
-9.41% |
2020-02-28 |
4.37 |
5.19 |
3.95 |
4.78 |
2082007手 |
97570万 |
-0.07 |
-1.44% |
2020-01-23 |
6.38 |
6.38 |
4.81 |
4.85 |
3630566手 |
202861万 |
-0.95 |
-16.38% |
2019-12-31 |
4.57 |
5.80 |
4.48 |
5.80 |
1534844手 |
74933万 |
1.25 |
27.47% |
2019-11-29 |
4.58 |
4.76 |
4.29 |
4.55 |
838833手 |
37895万 |
-0.04 |
-0.87% |
2019-10-31 |
4.53 |
5.10 |
4.48 |
4.59 |
1175755手 |
56329万 |
0.06 |
1.32% |
2019-09-30 |
4.66 |
5.33 |
4.45 |
4.53 |
1442520手 |
70591万 |
-0.13 |
-2.79% |
2019-08-30 |
5.02 |
5.09 |
4.27 |
4.66 |
1642884手 |
77379万 |
-0.38 |
-7.54% |
2019-07-31 |
5.95 |
5.95 |
4.91 |
5.04 |
1187402手 |
64250万 |
-0.54 |
-9.68% |
2019-06-28 |
5.92 |
6.23 |
5.25 |
5.58 |
2156548手 |
124401万 |
-0.34 |
-5.74% |
2019-05-31 |
5.85 |
6.26 |
5.26 |
5.92 |
3531892手 |
207022万 |
-0.25 |
-4.05% |
2019-04-30 |
7.23 |
8.03 |
5.94 |
6.17 |
5576690手 |
406673万 |
-1.04 |
-14.42% |
2019-03-29 |
7.30 |
8.76 |
6.72 |
7.21 |
10257835手 |
804119万 |
-0.69 |
-8.73% |
2019-02-28 |
4.81 |
8.34 |
4.78 |
7.90 |
6989114手 |
461331万 |
3.19 |
67.73% |
2019-01-31 |
6.20 |
6.76 |
4.66 |
4.71 |
8352519手 |
509057万 |
-1.47 |
-23.79% |
2018-12-28 |
7.45 |
7.56 |
5.86 |
6.18 |
9101707手 |
595399万 |
-1.09 |
-14.99% |
2018-11-30 |
4.09 |
10.47 |
4.07 |
7.27 |
10032406手 |
847207万 |
3.18 |
77.75% |
2018-10-31 |
4.48 |
4.52 |
3.50 |
4.09 |
343639手 |
13788万 |
-0.44 |
-9.71% |
2018-09-28 |
4.70 |
4.77 |
4.39 |
4.53 |
248808手 |
11290万 |
-0.19 |
-4.03% |
2018-08-31 |
5.01 |
5.27 |
4.60 |
4.72 |
510662手 |
24874万 |
-0.33 |
-6.54% |
2018-07-31 |
4.76 |
5.17 |
4.40 |
5.05 |
557392手 |
26931万 |
0.28 |
5.87% |
2018-06-29 |
5.79 |
6.09 |
4.35 |
4.77 |
557207手 |
29397万 |
-1.01 |
-17.47% |
2018-05-31 |
5.70 |
5.88 |
5.30 |
5.78 |
458448手 |
26091万 |
0.05 |
0.87% |
2018-04-27 |
6.29 |
6.46 |
5.63 |
5.73 |
384914手 |
23427万 |
-0.56 |
-8.90% |
2018-03-30 |
5.92 |
6.48 |
5.77 |
6.29 |
644870手 |
39822万 |
0.32 |
5.36% |
2018-02-28 |
6.13 |
6.21 |
5.46 |
5.97 |
288936手 |
16753万 |
-0.21 |
-3.40% |
2018-01-31 |
6.62 |
6.86 |
6.10 |
6.18 |
445858手 |
29157万 |
-0.39 |
-5.94% |
2017-12-29 |
7.05 |
7.16 |
6.27 |
6.57 |
338440手 |
22566万 |
-0.52 |
-7.33% |
2017-11-30 |
7.84 |
7.96 |
6.81 |
7.09 |
464483手 |
34188万 |
-0.76 |
-9.68% |
2017-10-31 |
8.38 |
8.66 |
7.75 |
7.85 |
573852手 |
47663万 |
-0.39 |
-4.73% |
2017-09-29 |
8.37 |
9.51 |
8.18 |
8.24 |
2015924手 |
177960万 |
-0.13 |
-1.55% |
2017-08-31 |
8.34 |
8.56 |
8.02 |
8.37 |
1529176手 |
126700万 |
-0.07 |
-0.83% |
2017-07-31 |
7.71 |
8.85 |
7.41 |
8.44 |
1790046手 |
146107万 |
0.74 |
9.61% |
2017-06-30 |
7.66 |
8.04 |
7.06 |
7.70 |
753221手 |
57719万 |
0.00 |
0.00% |
2017-05-31 |
8.28 |
8.41 |
7.51 |
7.70 |
675585手 |
54132万 |
-0.62 |
-7.45% |
2017-04-28 |
9.95 |
10.48 |
7.78 |
8.32 |
992328手 |
92195万 |
-1.32 |
-13.69% |
2017-03-31 |
10.86 |
10.98 |
9.50 |
9.64 |
940234手 |
97901万 |
-1.25 |
-11.48% |
2017-02-28 |
10.50 |
11.12 |
10.34 |
10.89 |
732801手 |
78569万 |
0.40 |
3.81% |
2017-01-26 |
10.60 |
11.57 |
9.63 |
10.49 |
909686手 |
98139万 |
-0.12 |
-1.13% |
2016-12-30 |
11.95 |
12.02 |
9.89 |
10.61 |
1259903手 |
136025万 |
-1.30 |
-10.91% |
2016-11-30 |
12.26 |
12.85 |
11.82 |
11.91 |
1564795手 |
194718万 |
-0.36 |
-2.93% |
2016-10-31 |
11.90 |
12.81 |
11.80 |
12.27 |
937775手 |
114780万 |
0.40 |
3.37% |
2016-09-30 |
12.53 |
13.05 |
11.52 |
11.87 |
968867手 |
119410万 |
-0.72 |
-5.72% |
2016-08-31 |
12.74 |
12.78 |
11.36 |
12.59 |
1726300手 |
210202万 |
-0.17 |
-1.33% |
2016-07-29 |
13.10 |
13.97 |
12.20 |
12.76 |
1657218手 |
218260万 |
-0.29 |
-2.22% |
2016-06-30 |
15.46 |
15.86 |
12.08 |
13.05 |
1732364手 |
243155万 |
-2.29 |
-14.93% |
2016-05-31 |
13.35 |
15.45 |
11.60 |
15.34 |
2267848手 |
305845万 |
2.09 |
15.77% |
2016-04-29 |
11.55 |
14.83 |
11.23 |
13.25 |
2478848手 |
327865万 |
1.57 |
13.44% |
2016-03-31 |
10.40 |
12.35 |
10.23 |
11.68 |
1814297手 |
207872万 |
1.33 |
12.85% |
2016-02-29 |
9.31 |
12.72 |
8.89 |
10.35 |
1445599手 |
160134万 |
0.82 |
8.60% |
2016-01-29 |
13.21 |
13.29 |
8.50 |
9.53 |
1976768手 |
200672万 |
-3.55 |
-27.14% |
2015-12-31 |
10.60 |
14.90 |
10.30 |
13.08 |
3219217手 |
403156万 |
2.38 |
22.24% |
2015-11-30 |
9.55 |
11.99 |
9.41 |
10.70 |
3234248手 |
351141万 |
0.90 |
9.18% |
2015-10-30 |
7.77 |
10.70 |
7.60 |
9.80 |
2980983手 |
274215万 |
2.31 |
30.84% |
2015-09-30 |
8.01 |
8.33 |
6.59 |
7.49 |
1768962手 |
134306万 |
-0.61 |
-7.53% |
2015-08-31 |
8.19 |
11.73 |
7.43 |
8.10 |
3770073手 |
358432万 |
-0.16 |
-1.94% |
2015-07-31 |
11.78 |
12.88 |
5.85 |
8.26 |
4924594手 |
443940万 |
-3.84 |
-31.74% |
2015-06-30 |
17.26 |
20.93 |
10.80 |
12.10 |
3862182手 |
677275万 |
-5.19 |
-30.02% |
2015-05-29 |
12.50 |
19.45 |
11.78 |
17.29 |
3442604手 |
531752万 |
5.20 |
42.28% |
2015-04-30 |
10.21 |
12.30 |
10.12 |
12.30 |
2429568手 |
272493万 |
2.12 |
20.82% |
2015-03-31 |
8.02 |
11.02 |
7.82 |
10.18 |
2303785手 |
219710万 |
2.47 |
31.03% |
2015-02-27 |
7.35 |
8.06 |
7.10 |
7.96 |
728589手 |
54848万 |
0.57 |
7.73% |
2015-01-30 |
6.69 |
7.46 |
6.34 |
7.37 |
821273手 |
56394万 |
0.68 |
10.16% |
2014-12-31 |
7.37 |
7.50 |
6.28 |
6.69 |
1002966手 |
69719万 |
-0.66 |
-8.98% |
2014-11-28 |
7.15 |
7.65 |
6.67 |
7.35 |
953593手 |
69149万 |
0.20 |
2.80% |
2014-10-30 |
7.95 |
7.99 |
6.75 |
7.15 |
880906手 |
65201万 |
-0.31 |
-3.90% |
2014-09-30 |
6.39 |
8.10 |
6.30 |
7.95 |
1211337手 |
86487万 |
1.53 |
23.83% |
2014-08-29 |
5.90 |
6.67 |
5.60 |
6.42 |
1331048手 |
81265万 |
0.63 |
10.59% |
2014-07-31 |
5.11 |
6.06 |
5.07 |
5.95 |
847308手 |
47429万 |
0.83 |
16.21% |
2014-06-30 |
5.01 |
5.35 |
4.79 |
5.12 |
496436手 |
25265万 |
0.09 |
1.79% |
2014-05-30 |
5.07 |
5.23 |
4.78 |
5.03 |
426492手 |
21290万 |
-0.06 |
-1.18% |
2014-04-30 |
5.94 |
6.15 |
4.98 |
5.09 |
1255769手 |
72060万 |
-0.81 |
-13.73% |
2014-03-31 |
5.88 |
6.36 |
5.65 |
5.90 |
568337手 |
34306万 |
0.00 |
0.00% |
2014-02-28 |
5.80 |
6.28 |
5.75 |
5.90 |
455423手 |
27724万 |
0.10 |
1.72% |
2014-01-30 |
6.06 |
6.49 |
5.68 |
5.80 |
535348手 |
32256万 |
-0.32 |
-5.23% |
2013-12-31 |
6.40 |
6.60 |
5.88 |
6.12 |
344993手 |
21549万 |
-0.37 |
-5.70% |
2013-11-29 |
6.42 |
6.64 |
6.05 |
6.49 |
423425手 |
27092万 |
0.07 |
1.09% |
2013-10-31 |
7.20 |
7.63 |
6.17 |
6.42 |
484893手 |
34439万 |
-0.83 |
-11.45% |
2013-09-30 |
6.77 |
7.63 |
6.73 |
7.25 |
1032513手 |
74442万 |
0.48 |
7.09% |
2013-08-30 |
7.98 |
9.20 |
6.76 |
6.77 |
3529468手 |
284938万 |
-1.28 |
-15.90% |
2013-07-31 |
6.31 |
8.47 |
5.92 |
8.05 |
1973770手 |
145624万 |
1.62 |
25.19% |
2013-06-28 |
6.71 |
7.31 |
5.76 |
6.43 |
872951手 |
59465万 |
-0.17 |
-2.58% |
2013-05-31 |
5.72 |
6.93 |
5.65 |
6.60 |
909162手 |
56783万 |
0.82 |
14.19% |
2013-04-26 |
6.50 |
6.72 |
5.78 |
5.78 |
282186手 |
17487万 |
-0.69 |
-10.66% |
2013-03-29 |
6.94 |
7.97 |
6.45 |
6.47 |
861287手 |
62419万 |
-0.53 |
-7.57% |
2013-02-28 |
8.22 |
8.45 |
6.79 |
7.00 |
608557手 |
44743万 |
-1.29 |
-15.56% |
2013-01-31 |
6.82 |
8.60 |
6.64 |
8.29 |
685235手 |
52519万 |
1.56 |
23.18% |