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 |
13.98 |
15.23 |
12.83 |
13.20 |
3703497手 |
509208万 |
-0.65 |
-4.69% |
2022-05-31 |
12.20 |
14.47 |
11.65 |
13.85 |
4633477手 |
614237万 |
1.52 |
12.33% |
2022-04-29 |
12.17 |
15.60 |
11.48 |
12.33 |
5504422手 |
745341万 |
0.11 |
0.90% |
2022-03-31 |
14.26 |
15.20 |
11.64 |
12.22 |
2972982手 |
400046万 |
-2.04 |
-14.31% |
2022-02-28 |
13.49 |
14.97 |
13.00 |
14.26 |
2310471手 |
326148万 |
0.65 |
4.78% |
2022-01-28 |
18.17 |
18.55 |
13.27 |
13.61 |
3612018手 |
610325万 |
-4.57 |
-25.14% |
2021-12-31 |
19.32 |
21.95 |
17.53 |
18.18 |
6868040手 |
1363145万 |
-0.90 |
-4.72% |
2021-11-30 |
16.93 |
20.18 |
15.98 |
19.08 |
8140916手 |
1493991万 |
0.67 |
3.64% |
2021-10-29 |
18.61 |
22.88 |
17.88 |
18.41 |
7920734手 |
1585711万 |
-0.50 |
-2.64% |
2021-09-30 |
16.65 |
19.65 |
15.26 |
18.91 |
6642943手 |
1153488万 |
2.32 |
13.98% |
2021-08-31 |
19.21 |
22.90 |
16.37 |
16.59 |
7246544手 |
1445528万 |
-3.44 |
-17.17% |
2021-07-30 |
26.00 |
30.31 |
19.90 |
20.03 |
10395684手 |
2554147万 |
-6.25 |
-23.78% |
2021-06-30 |
19.80 |
32.78 |
19.21 |
26.28 |
14906855手 |
3969384万 |
6.29 |
31.47% |
2021-05-31 |
14.20 |
20.16 |
12.01 |
19.99 |
8577752手 |
1342964万 |
5.50 |
37.96% |
2021-04-30 |
8.67 |
14.90 |
8.55 |
14.49 |
3258623手 |
369133万 |
5.79 |
66.55% |
2021-03-31 |
8.17 |
9.09 |
7.56 |
8.70 |
606249手 |
51112万 |
0.45 |
5.46% |
2021-02-26 |
8.88 |
9.28 |
7.32 |
8.25 |
402125手 |
32924万 |
-0.59 |
-6.67% |
2021-01-29 |
8.74 |
9.71 |
7.25 |
8.84 |
1193177手 |
104882万 |
0.12 |
1.38% |
2020-12-31 |
5.25 |
8.72 |
5.10 |
8.72 |
1227351手 |
85820万 |
3.34 |
62.08% |
2020-11-30 |
4.84 |
6.06 |
4.71 |
5.38 |
756805手 |
42080万 |
0.63 |
13.26% |
2020-10-30 |
4.53 |
5.02 |
4.46 |
4.75 |
205915手 |
9793万 |
0.22 |
4.86% |
2020-09-30 |
4.83 |
4.95 |
4.31 |
4.53 |
314399手 |
14501万 |
-0.34 |
-6.98% |
2020-08-31 |
4.88 |
5.29 |
4.55 |
4.87 |
458153手 |
22623万 |
-0.03 |
-0.61% |
2020-07-31 |
5.59 |
5.80 |
4.26 |
4.90 |
839610手 |
43626万 |
-0.79 |
-13.88% |
2020-06-30 |
4.42 |
6.24 |
4.22 |
5.69 |
319133手 |
16142万 |
1.27 |
28.73% |
2020-05-29 |
4.33 |
4.52 |
3.94 |
4.42 |
203643手 |
8638万 |
0.04 |
0.91% |
2020-04-30 |
4.46 |
4.96 |
4.16 |
4.38 |
269582手 |
12558万 |
-0.07 |
-1.57% |
2020-03-31 |
4.19 |
5.35 |
4.13 |
4.45 |
616986手 |
28863万 |
0.23 |
5.45% |
2020-02-28 |
5.20 |
5.20 |
4.22 |
4.22 |
391334手 |
18121万 |
-1.25 |
-22.85% |
2020-01-23 |
5.91 |
6.14 |
5.44 |
5.47 |
165244手 |
9694万 |
-0.45 |
-7.60% |
2019-12-31 |
5.40 |
6.74 |
5.35 |
5.92 |
305034手 |
18809万 |
0.51 |
9.43% |
2019-11-29 |
7.04 |
7.13 |
5.25 |
5.41 |
212857手 |
12571万 |
-1.57 |
-22.49% |
2019-10-31 |
7.74 |
7.87 |
6.78 |
6.98 |
160878手 |
11799万 |
-0.79 |
-10.17% |
2019-09-30 |
8.61 |
9.00 |
7.61 |
7.77 |
230928手 |
19235万 |
-0.81 |
-9.44% |
2019-08-30 |
9.30 |
10.20 |
7.85 |
8.58 |
340538手 |
30016万 |
-0.81 |
-8.63% |
2019-07-31 |
8.80 |
10.49 |
8.17 |
9.39 |
437781手 |
40470万 |
0.91 |
10.73% |
2019-06-28 |
7.63 |
8.68 |
6.22 |
8.48 |
542468手 |
40908万 |
0.45 |
5.60% |
2019-05-31 |
8.73 |
9.68 |
8.01 |
8.03 |
655998手 |
57836万 |
-0.92 |
-10.28% |
2019-04-30 |
9.50 |
13.25 |
8.04 |
8.95 |
885073手 |
93446万 |
-0.47 |
-4.99% |
2019-03-29 |
8.25 |
10.27 |
8.20 |
9.42 |
935095手 |
86093万 |
1.09 |
13.09% |
2019-02-28 |
6.73 |
8.72 |
6.47 |
8.33 |
510723手 |
39003万 |
1.79 |
27.37% |
2019-01-31 |
4.72 |
6.94 |
4.71 |
6.54 |
834735手 |
50260万 |
1.81 |
38.27% |
2018-12-28 |
5.00 |
5.10 |
4.47 |
4.73 |
191085手 |
9143万 |
-0.21 |
-4.25% |
2018-11-30 |
4.22 |
5.35 |
4.22 |
4.94 |
428542手 |
20863万 |
0.73 |
17.34% |
2018-10-31 |
5.68 |
5.76 |
3.85 |
4.21 |
321418手 |
13928万 |
-1.57 |
-27.16% |
2018-09-28 |
6.50 |
6.88 |
5.74 |
5.78 |
185314手 |
11679万 |
-0.72 |
-11.08% |
2018-08-31 |
6.30 |
6.55 |
5.76 |
6.50 |
246132手 |
15105万 |
0.23 |
3.67% |
2018-07-31 |
6.38 |
6.73 |
6.00 |
6.27 |
358159手 |
22822万 |
-0.22 |
-3.39% |
2018-06-29 |
5.95 |
7.05 |
5.31 |
6.49 |
857220手 |
53182万 |
0.52 |
8.71% |
2018-05-31 |
5.48 |
6.04 |
4.72 |
5.97 |
1316184手 |
69258万 |
0.20 |
3.47% |
2018-04-27 |
7.54 |
8.82 |
5.77 |
5.77 |
3049349手 |
232044万 |
-1.83 |
-24.08% |
2018-03-30 |
7.81 |
8.29 |
6.56 |
7.60 |
1941704手 |
146464万 |
-0.29 |
-3.68% |
2018-02-28 |
8.97 |
9.18 |
7.00 |
7.89 |
1518729手 |
122439万 |
-1.11 |
-12.33% |
2018-01-31 |
8.17 |
9.80 |
7.98 |
9.00 |
1459524手 |
129107万 |
0.83 |
10.16% |
2017-12-29 |
8.42 |
8.57 |
8.04 |
8.17 |
271318手 |
22383万 |
-0.31 |
-3.66% |
2017-11-30 |
9.61 |
9.85 |
8.00 |
8.48 |
494488手 |
45418万 |
-1.12 |
-11.67% |
2017-10-31 |
10.08 |
10.89 |
9.40 |
9.60 |
695604手 |
69898万 |
-0.41 |
-4.10% |
2017-09-29 |
9.58 |
10.97 |
9.51 |
10.01 |
1583354手 |
162132万 |
0.40 |
4.16% |
2017-08-31 |
9.33 |
10.17 |
9.15 |
9.61 |
761574手 |
72309万 |
0.31 |
3.33% |
2017-07-31 |
9.98 |
10.03 |
9.00 |
9.30 |
494421手 |
46975万 |
-0.68 |
-6.81% |
2017-06-30 |
9.80 |
10.63 |
9.79 |
9.98 |
481241手 |
48616万 |
0.11 |
1.11% |
2017-05-31 |
9.82 |
10.90 |
9.65 |
9.87 |
368046手 |
37715万 |
-0.04 |
-0.40% |
2017-04-28 |
11.42 |
11.73 |
9.61 |
9.91 |
582905手 |
62832万 |
-1.53 |
-13.37% |
2017-03-31 |
11.75 |
12.37 |
11.11 |
11.44 |
945188手 |
111654万 |
-0.30 |
-2.56% |
2017-02-28 |
12.03 |
12.40 |
11.58 |
11.74 |
548927手 |
65289万 |
-0.28 |
-2.33% |
2017-01-26 |
12.35 |
13.68 |
11.13 |
12.02 |
508315手 |
62932万 |
-0.32 |
-2.59% |
2016-12-30 |
13.65 |
13.80 |
11.70 |
12.34 |
675314手 |
85382万 |
-1.21 |
-8.93% |
2016-11-30 |
14.06 |
15.20 |
13.30 |
13.55 |
1417020手 |
203183万 |
-0.59 |
-4.17% |
2016-10-31 |
13.98 |
14.67 |
13.32 |
14.14 |
1845251手 |
257550万 |
0.29 |
2.09% |
2016-09-30 |
11.85 |
14.34 |
11.66 |
13.85 |
1343719手 |
172314万 |
1.99 |
16.78% |
2016-08-31 |
11.70 |
12.17 |
11.20 |
11.86 |
643391手 |
75113万 |
0.15 |
1.28% |
2016-07-29 |
12.02 |
12.75 |
11.62 |
11.71 |
1182074手 |
144070万 |
-0.25 |
-2.09% |
2016-06-30 |
12.07 |
12.42 |
11.41 |
11.96 |
699603手 |
83999万 |
-0.07 |
-0.58% |
2016-05-31 |
12.27 |
12.71 |
11.60 |
12.03 |
1051784手 |
127872万 |
-0.23 |
-1.88% |
2016-04-29 |
12.75 |
13.60 |
11.97 |
12.26 |
1288458手 |
166719万 |
-0.50 |
-3.92% |
2016-03-31 |
12.29 |
13.35 |
11.90 |
12.76 |
1527386手 |
192251万 |
0.56 |
4.59% |
2016-02-29 |
13.59 |
14.71 |
11.92 |
12.20 |
1235340手 |
167106万 |
-1.24 |
-9.23% |
2016-01-29 |
16.00 |
16.25 |
12.32 |
13.44 |
1726087手 |
250124万 |
-2.75 |
-16.99% |
2015-12-31 |
16.68 |
18.00 |
15.26 |
16.19 |
2764099手 |
459196万 |
-0.05 |
-0.31% |
2015-11-30 |
11.15 |
18.00 |
11.15 |
16.24 |
3949597手 |
608780万 |
6.12 |
60.47% |
2015-08-26 |
12.78 |
14.70 |
9.45 |
10.12 |
2556362手 |
328361万 |
-3.70 |
-26.77% |
2015-07-31 |
14.75 |
16.46 |
10.88 |
13.82 |
3097804手 |
426454万 |
-0.95 |
-6.43% |
2015-06-30 |
17.83 |
23.26 |
12.37 |
14.77 |
3160115手 |
601683万 |
-3.04 |
-17.07% |
2015-05-29 |
15.42 |
20.92 |
12.88 |
17.81 |
2781806手 |
461993万 |
2.37 |
15.38% |
2015-04-30 |
12.31 |
17.80 |
12.31 |
15.41 |
831509手 |
131140万 |
4.22 |
37.71% |
2014-11-27 |
9.97 |
11.58 |
9.14 |
11.19 |
1728123手 |
174653万 |
1.77 |
18.79% |
2014-10-30 |
7.53 |
9.47 |
7.44 |
9.42 |
2482873手 |
211447万 |
0.28 |
3.72% |
2014-09-30 |
6.75 |
7.77 |
6.73 |
7.53 |
1778002手 |
129918万 |
0.80 |
11.89% |
2014-08-29 |
6.61 |
7.00 |
6.47 |
6.73 |
1168885手 |
78798万 |
0.38 |
5.75% |
2014-07-31 |
6.32 |
6.68 |
6.16 |
6.61 |
986061手 |
63695万 |
0.30 |
4.75% |
2014-06-30 |
6.28 |
6.47 |
5.84 |
6.31 |
598185手 |
37595万 |
0.08 |
1.28% |
2014-05-30 |
6.55 |
6.59 |
6.14 |
6.23 |
219907手 |
14040万 |
-0.32 |
-4.88% |
2014-04-30 |
7.20 |
7.52 |
6.35 |
6.55 |
1018204手 |
71946万 |
-0.29 |
-4.24% |
2014-03-31 |
6.82 |
7.27 |
6.71 |
6.84 |
1014216手 |
71173万 |
-0.05 |
-0.73% |
2014-02-28 |
6.73 |
7.67 |
6.62 |
6.89 |
1397495手 |
101921万 |
0.15 |
2.23% |
2014-01-30 |
7.30 |
7.32 |
6.39 |
6.74 |
677337手 |
45592万 |
-0.56 |
-7.67% |
2013-12-31 |
7.98 |
8.03 |
6.95 |
7.30 |
1122161手 |
83844万 |
-0.84 |
-10.32% |
2013-11-29 |
8.25 |
8.59 |
7.64 |
8.14 |
2040400手 |
164364万 |
-0.21 |
-2.52% |
2013-10-31 |
7.57 |
9.12 |
7.45 |
8.35 |
2767746手 |
227675万 |
0.77 |
10.16% |
2013-09-30 |
7.64 |
8.15 |
7.30 |
7.58 |
1964196手 |
152123万 |
-0.06 |
-0.79% |
2013-08-30 |
7.34 |
7.79 |
7.26 |
7.64 |
1872487手 |
140890万 |
0.35 |
4.80% |
2013-07-31 |
6.76 |
7.78 |
6.71 |
7.29 |
1444185手 |
103965万 |
0.45 |
6.58% |
2013-06-28 |
8.85 |
8.96 |
6.37 |
6.84 |
929159手 |
73161万 |
-2.06 |
-23.15% |
2013-05-31 |
8.33 |
9.63 |
8.15 |
8.90 |
4114268手 |
369775万 |
0.56 |
6.71% |
2013-04-26 |
7.36 |
8.61 |
7.10 |
8.34 |
1892753手 |
153051万 |
0.93 |
12.55% |
2013-03-29 |
7.91 |
8.09 |
7.05 |
7.41 |
853622手 |
64922万 |
-0.52 |
-6.56% |
2013-02-28 |
8.04 |
8.64 |
7.73 |
7.93 |
1127400手 |
92250万 |
-0.11 |
-1.37% |
2013-01-31 |
7.99 |
9.06 |
7.68 |
8.04 |
2098271手 |
174879万 |
0.15 |
1.90% |