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 |
4.09 |
4.13 |
3.86 |
4.06 |
3958881手 |
159369万 |
-0.03 |
-0.73% |
2022-05-31 |
4.45 |
4.45 |
3.96 |
4.09 |
5897315手 |
244993万 |
-0.40 |
-8.91% |
2022-04-29 |
5.31 |
5.71 |
4.04 |
4.49 |
10240538手 |
517595万 |
-0.86 |
-16.07% |
2022-03-31 |
4.44 |
5.52 |
3.96 |
5.35 |
6423237手 |
307656万 |
0.92 |
20.77% |
2022-02-28 |
4.36 |
4.73 |
4.34 |
4.43 |
1833742手 |
83636万 |
0.09 |
2.07% |
2022-01-28 |
4.52 |
4.77 |
4.29 |
4.34 |
2511121手 |
115540万 |
-0.16 |
-3.56% |
2021-12-31 |
4.20 |
4.72 |
4.19 |
4.50 |
2595917手 |
115815万 |
0.30 |
7.14% |
2021-11-30 |
4.32 |
4.58 |
4.20 |
4.20 |
1892841手 |
82647万 |
-0.19 |
-4.33% |
2021-10-29 |
4.63 |
4.74 |
4.29 |
4.39 |
1378814手 |
62645万 |
-0.27 |
-5.79% |
2021-09-30 |
4.53 |
5.36 |
4.50 |
4.66 |
5574097手 |
274073万 |
0.13 |
2.87% |
2021-08-31 |
4.17 |
4.57 |
4.13 |
4.53 |
1627048手 |
71642万 |
0.35 |
8.37% |
2021-07-30 |
4.75 |
4.81 |
4.11 |
4.18 |
1216264手 |
54879万 |
-0.56 |
-11.81% |
2021-06-30 |
5.12 |
5.24 |
4.72 |
4.74 |
2192509手 |
110007万 |
-0.35 |
-6.88% |
2021-05-31 |
4.76 |
5.21 |
4.76 |
5.09 |
1809595手 |
90466万 |
0.31 |
6.49% |
2021-04-30 |
4.98 |
5.17 |
4.75 |
4.78 |
2287998手 |
114163万 |
-0.17 |
-3.43% |
2021-03-31 |
4.78 |
5.08 |
4.62 |
4.95 |
3156583手 |
153260万 |
0.17 |
3.56% |
2021-02-26 |
4.70 |
5.07 |
4.51 |
4.78 |
1742612手 |
82713万 |
0.09 |
1.92% |
2021-01-29 |
5.08 |
5.09 |
4.68 |
4.69 |
1682461手 |
82317万 |
-0.39 |
-7.68% |
2020-12-31 |
5.72 |
5.74 |
5.00 |
5.08 |
1274070手 |
67698万 |
-0.58 |
-10.25% |
2020-11-30 |
5.48 |
5.94 |
5.45 |
5.66 |
1589718手 |
91647万 |
0.16 |
2.91% |
2020-10-30 |
5.77 |
5.95 |
5.50 |
5.50 |
886379手 |
51168万 |
-0.22 |
-3.85% |
2020-09-30 |
5.84 |
6.19 |
5.69 |
5.72 |
3375106手 |
201260万 |
-0.11 |
-1.89% |
2020-08-31 |
5.56 |
6.07 |
5.32 |
5.83 |
3145478手 |
176777万 |
0.31 |
5.62% |
2020-07-31 |
5.08 |
6.23 |
5.04 |
5.52 |
5079412手 |
292915万 |
0.45 |
8.88% |
2020-06-30 |
6.13 |
6.45 |
5.00 |
5.07 |
1242913手 |
75603万 |
-1.05 |
-17.16% |
2020-05-29 |
6.54 |
6.55 |
6.07 |
6.12 |
1285341手 |
81631万 |
-0.47 |
-7.13% |
2020-04-30 |
6.74 |
6.94 |
6.51 |
6.59 |
1855272手 |
125865万 |
-0.17 |
-2.52% |
2020-03-31 |
7.20 |
7.89 |
6.69 |
6.76 |
3156519手 |
230680万 |
-0.42 |
-5.85% |
2020-02-28 |
6.96 |
7.65 |
6.70 |
7.18 |
2701015手 |
196694万 |
-0.55 |
-7.12% |
2020-01-23 |
8.18 |
8.25 |
7.69 |
7.73 |
1515512手 |
121552万 |
-0.37 |
-4.57% |
2019-12-31 |
7.93 |
8.25 |
7.78 |
8.10 |
2266102手 |
182462万 |
0.19 |
2.40% |
2019-11-29 |
7.37 |
8.28 |
7.33 |
7.91 |
3039060手 |
235973万 |
0.54 |
7.33% |
2019-10-31 |
7.04 |
7.51 |
7.02 |
7.37 |
1423166手 |
103490万 |
0.35 |
4.99% |
2019-09-30 |
7.15 |
7.56 |
7.02 |
7.02 |
1826344手 |
133263万 |
-0.13 |
-1.82% |
2019-08-30 |
8.05 |
8.07 |
6.95 |
7.15 |
1902228手 |
139407万 |
-0.94 |
-11.62% |
2019-07-31 |
8.20 |
8.80 |
8.06 |
8.09 |
2634604手 |
220465万 |
0.03 |
0.37% |
2019-06-28 |
9.81 |
10.11 |
7.86 |
8.06 |
1758245手 |
155486万 |
-1.72 |
-17.59% |
2019-05-31 |
10.60 |
10.84 |
9.41 |
9.78 |
2846190手 |
286058万 |
-0.94 |
-8.77% |
2019-04-30 |
10.33 |
11.57 |
9.94 |
10.72 |
4054739手 |
436642万 |
0.47 |
4.58% |
2019-03-29 |
9.29 |
11.28 |
9.15 |
10.25 |
5645278手 |
571035万 |
0.99 |
10.69% |
2019-02-28 |
8.09 |
9.98 |
8.06 |
9.26 |
2074487手 |
186220万 |
1.17 |
14.46% |
2019-01-31 |
7.95 |
8.37 |
7.81 |
8.09 |
1131926手 |
92210万 |
0.17 |
2.15% |
2018-12-28 |
8.45 |
8.52 |
7.77 |
7.92 |
1155785手 |
93216万 |
-0.30 |
-3.65% |
2018-11-30 |
7.62 |
9.07 |
7.60 |
8.22 |
2599507手 |
217467万 |
0.66 |
8.73% |
2018-10-31 |
8.13 |
8.17 |
6.42 |
7.56 |
1606904手 |
115795万 |
-0.70 |
-8.47% |
2018-09-28 |
8.63 |
8.78 |
8.10 |
8.26 |
776270手 |
65325万 |
-0.39 |
-4.51% |
2018-08-31 |
9.48 |
9.49 |
8.53 |
8.65 |
923822手 |
82014万 |
-0.81 |
-8.56% |
2018-07-31 |
9.40 |
9.63 |
8.57 |
9.46 |
1230205手 |
111443万 |
0.06 |
0.64% |
2018-06-29 |
10.11 |
10.40 |
9.00 |
9.40 |
1347249手 |
131831万 |
-0.74 |
-7.30% |
2018-05-31 |
10.74 |
10.88 |
9.92 |
10.14 |
1889203手 |
199234万 |
-0.61 |
-5.67% |
2018-04-27 |
11.75 |
11.87 |
10.61 |
10.75 |
1657809手 |
184314万 |
-0.96 |
-8.20% |
2018-03-30 |
11.73 |
12.06 |
10.56 |
11.71 |
1972302手 |
227830万 |
-0.07 |
-0.59% |
2018-02-28 |
13.53 |
13.65 |
10.68 |
11.78 |
1830072手 |
218088万 |
-1.69 |
-12.55% |
2018-01-31 |
13.09 |
14.62 |
13.09 |
13.47 |
2943385手 |
410960万 |
0.33 |
2.51% |
2017-12-29 |
14.00 |
14.66 |
12.73 |
13.14 |
1779078手 |
245092万 |
-0.93 |
-6.61% |
2017-11-30 |
14.85 |
15.08 |
13.90 |
14.07 |
2886601手 |
415895万 |
-0.85 |
-5.70% |
2017-10-31 |
15.90 |
16.08 |
14.55 |
14.92 |
3677746手 |
569445万 |
-0.65 |
-4.17% |
2017-09-29 |
14.36 |
16.14 |
14.10 |
15.57 |
6894627手 |
1036458万 |
1.22 |
8.50% |
2017-08-31 |
13.68 |
15.09 |
13.40 |
14.35 |
4301220手 |
611742万 |
0.69 |
5.05% |
2017-07-31 |
14.55 |
14.60 |
13.07 |
13.66 |
2683503手 |
374416万 |
-0.88 |
-6.05% |
2017-06-30 |
14.21 |
15.08 |
14.14 |
14.54 |
4453244手 |
650918万 |
0.24 |
1.68% |
2017-05-31 |
16.01 |
16.13 |
13.33 |
14.30 |
6778359手 |
996175万 |
-1.92 |
-11.84% |
2017-04-28 |
16.10 |
19.50 |
15.75 |
16.22 |
17775896手 |
3110880万 |
1.58 |
10.79% |
2017-03-31 |
13.85 |
15.19 |
13.62 |
14.64 |
4465440手 |
645749万 |
0.76 |
5.48% |
2017-02-28 |
13.23 |
14.65 |
13.06 |
13.88 |
3285122手 |
453972万 |
0.65 |
4.91% |
2017-01-26 |
13.35 |
13.65 |
12.99 |
13.23 |
1445308手 |
191879万 |
-0.10 |
-0.75% |
2016-12-30 |
13.66 |
14.30 |
12.83 |
13.33 |
3459314手 |
462813万 |
-0.28 |
-2.06% |
2016-11-30 |
13.29 |
14.76 |
12.87 |
13.61 |
3840837手 |
522198万 |
0.35 |
2.64% |
2016-10-31 |
13.38 |
13.46 |
12.84 |
13.26 |
1976984手 |
259536万 |
-0.41 |
-3.00% |
2016-09-30 |
13.86 |
13.88 |
12.00 |
13.67 |
3236378手 |
431121万 |
-0.24 |
-1.73% |
2016-08-31 |
12.15 |
14.79 |
11.91 |
13.91 |
6424090手 |
866276万 |
1.73 |
14.20% |
2016-07-29 |
12.52 |
13.24 |
11.90 |
12.18 |
4352799手 |
548636万 |
-0.32 |
-2.56% |
2016-06-30 |
11.77 |
12.61 |
11.30 |
12.50 |
3486986手 |
417595万 |
0.66 |
5.57% |
2016-05-31 |
12.17 |
12.66 |
10.92 |
11.84 |
3135951手 |
366295万 |
-0.37 |
-3.03% |
2016-04-29 |
12.31 |
13.48 |
12.06 |
12.21 |
5634973手 |
714843万 |
-0.18 |
-1.45% |
2016-03-31 |
11.59 |
13.69 |
11.11 |
12.39 |
8273102手 |
1026667万 |
0.83 |
7.18% |
2016-02-29 |
10.76 |
12.15 |
10.32 |
11.56 |
3732109手 |
421646万 |
0.81 |
7.54% |
2016-01-29 |
14.70 |
14.73 |
10.29 |
10.75 |
4152608手 |
486225万 |
-3.89 |
-26.57% |
2015-12-31 |
14.33 |
16.44 |
14.10 |
14.64 |
6760396手 |
1041462万 |
0.49 |
3.46% |
2015-11-30 |
14.53 |
17.17 |
13.35 |
14.15 |
9179907手 |
1434820万 |
-0.81 |
-5.41% |
2015-10-30 |
12.15 |
15.60 |
11.85 |
14.96 |
8212873手 |
1115700万 |
3.37 |
29.08% |
2015-09-30 |
12.23 |
12.63 |
10.70 |
11.59 |
5508473手 |
649565万 |
-0.46 |
-3.82% |
2015-08-31 |
19.60 |
20.49 |
10.71 |
12.05 |
8543872手 |
1420007万 |
-6.95 |
-36.58% |
2015-07-31 |
21.98 |
23.12 |
14.09 |
19.00 |
8803780手 |
1583371万 |
-3.09 |
-13.99% |
2015-06-30 |
20.75 |
27.78 |
19.00 |
22.09 |
10434182手 |
2505790万 |
1.37 |
6.61% |
2015-05-29 |
23.69 |
24.30 |
20.00 |
20.72 |
6591454手 |
1467309万 |
-1.62 |
-7.08% |
2015-04-30 |
22.79 |
26.11 |
21.81 |
22.87 |
7841942手 |
1845663万 |
0.23 |
1.02% |
2015-03-31 |
19.27 |
24.50 |
17.99 |
22.64 |
9780009手 |
2137370万 |
4.57 |
24.43% |
2015-02-27 |
18.69 |
19.19 |
16.55 |
18.71 |
2569512手 |
464709万 |
-0.13 |
-0.68% |
2015-01-30 |
23.71 |
24.87 |
17.70 |
19.05 |
6869132手 |
1398625万 |
-4.61 |
-19.48% |
2014-12-31 |
14.16 |
25.25 |
13.52 |
23.66 |
11252566手 |
2335528万 |
9.65 |
68.88% |
2014-11-28 |
10.48 |
14.37 |
10.45 |
14.01 |
6180278手 |
770943万 |
3.76 |
36.68% |
2014-10-30 |
10.69 |
10.76 |
9.61 |
10.25 |
1723740手 |
176245万 |
0.25 |
2.40% |
2014-09-30 |
9.17 |
10.48 |
9.15 |
10.40 |
2740532手 |
267903万 |
1.26 |
13.79% |
2014-08-29 |
8.86 |
9.50 |
8.53 |
9.14 |
2297951手 |
203548万 |
0.15 |
1.69% |
2014-07-31 |
7.54 |
9.03 |
7.45 |
8.87 |
3020235手 |
252187万 |
1.40 |
18.74% |
2014-06-30 |
7.45 |
7.64 |
6.80 |
7.47 |
1265972手 |
91289万 |
-0.01 |
-0.13% |
2014-05-30 |
7.50 |
7.90 |
7.43 |
7.48 |
1196489手 |
91640万 |
-0.07 |
-0.93% |
2014-04-30 |
9.68 |
10.44 |
7.37 |
7.55 |
2371774手 |
214451万 |
-2.17 |
-22.32% |
2014-03-31 |
8.31 |
10.70 |
8.19 |
9.72 |
3083012手 |
296442万 |
1.35 |
16.13% |
2014-02-28 |
8.88 |
9.67 |
8.15 |
8.37 |
1109442手 |
99398万 |
-0.59 |
-6.58% |
2014-01-30 |
9.68 |
9.75 |
8.54 |
8.96 |
1023419手 |
93154万 |
-0.72 |
-7.44% |
2013-12-31 |
10.58 |
11.26 |
9.32 |
9.68 |
1446210手 |
150786万 |
-0.70 |
-6.74% |
2013-11-29 |
10.40 |
10.79 |
10.09 |
10.38 |
781545手 |
81744万 |
-0.09 |
-0.86% |
2013-10-31 |
10.47 |
10.97 |
10.01 |
10.47 |
978709手 |
104057万 |
-0.01 |
-0.10% |
2013-09-30 |
10.55 |
11.29 |
10.25 |
10.48 |
1448976手 |
155925万 |
-0.06 |
-0.57% |
2013-08-30 |
11.01 |
11.93 |
10.10 |
10.54 |
1249539手 |
135868万 |
-0.16 |
-1.50% |
2013-07-19 |
10.10 |
11.62 |
9.64 |
10.70 |
1321746手 |
141189万 |
0.47 |
4.59% |
2013-06-28 |
12.51 |
12.99 |
9.01 |
10.23 |
1493990手 |
166860万 |
-2.29 |
-18.29% |
2013-05-31 |
11.13 |
13.07 |
10.98 |
12.52 |
1762785手 |
215074万 |
1.42 |
12.79% |
2013-04-26 |
11.76 |
12.56 |
10.85 |
11.10 |
1241354手 |
147854万 |
-0.63 |
-5.37% |
2013-03-29 |
13.14 |
13.15 |
11.26 |
11.73 |
1590729手 |
189317万 |
-1.39 |
-10.60% |
2013-02-28 |
13.78 |
14.46 |
12.39 |
13.12 |
1134481手 |
153062万 |
-0.60 |
-4.37% |
2013-01-31 |
15.00 |
15.09 |
13.13 |
13.72 |
2099952手 |
297271万 |
-1.17 |
-7.86% |
2012-12-31 |
11.30 |
15.10 |
11.15 |
14.89 |
1981015手 |
252037万 |
3.55 |
31.30% |
2012-11-30 |
10.81 |
11.75 |
10.72 |
11.34 |
1290958手 |
145731万 |
0.53 |
4.90% |
2012-10-31 |
10.85 |
11.40 |
10.42 |
10.81 |
760381手 |
82597万 |
-0.06 |
-0.55% |
2012-09-28 |
11.26 |
12.35 |
10.00 |
10.87 |
1303968手 |
145021万 |
-0.38 |
-3.38% |
2012-08-31 |
12.80 |
13.10 |
11.05 |
11.25 |
904291手 |
106792万 |
-1.57 |
-12.25% |
2012-07-31 |
15.18 |
15.50 |
12.55 |
12.82 |
837318手 |
117809万 |
-2.37 |
-15.60% |