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 |
5.30 |
6.29 |
5.27 |
6.05 |
3853029手 |
220169万 |
0.72 |
13.51% |
2022-05-31 |
4.49 |
5.42 |
4.43 |
5.33 |
1920299手 |
96164万 |
0.85 |
18.97% |
2022-04-29 |
5.81 |
5.94 |
4.06 |
4.48 |
2514908手 |
130428万 |
-1.38 |
-23.55% |
2022-03-31 |
6.22 |
7.01 |
5.34 |
5.86 |
8236863手 |
514688万 |
-0.38 |
-6.09% |
2022-02-28 |
6.01 |
6.73 |
5.93 |
6.24 |
5252186手 |
326082万 |
0.24 |
4.00% |
2022-01-28 |
7.80 |
8.50 |
5.53 |
6.00 |
13001775手 |
976196万 |
-1.82 |
-23.27% |
2021-12-31 |
6.99 |
10.96 |
6.26 |
7.82 |
17156864手 |
1412498万 |
0.83 |
11.87% |
2021-11-30 |
6.29 |
7.28 |
6.24 |
6.99 |
6306333手 |
424536万 |
0.55 |
8.54% |
2021-10-29 |
6.40 |
6.62 |
5.80 |
6.44 |
2536444手 |
157988万 |
0.18 |
2.88% |
2021-09-30 |
6.41 |
6.73 |
6.05 |
6.26 |
3199430手 |
204644万 |
-0.15 |
-2.34% |
2021-08-31 |
7.10 |
8.07 |
6.20 |
6.41 |
10563004手 |
753063万 |
-0.59 |
-8.43% |
2021-07-30 |
6.03 |
7.26 |
5.74 |
7.00 |
9072483手 |
593465万 |
0.97 |
16.09% |
2021-06-30 |
6.56 |
6.90 |
5.81 |
6.03 |
5807978手 |
370796万 |
-0.58 |
-8.78% |
2021-05-31 |
5.53 |
6.93 |
5.51 |
6.61 |
7141857手 |
447357万 |
1.10 |
19.96% |
2021-04-30 |
5.28 |
7.40 |
5.23 |
5.51 |
11960222手 |
753787万 |
0.23 |
4.36% |
2021-03-31 |
5.09 |
6.24 |
4.98 |
5.28 |
6199965手 |
342506万 |
0.24 |
4.76% |
2021-02-26 |
5.48 |
5.58 |
4.44 |
5.04 |
3592286手 |
177389万 |
-0.83 |
-14.14% |
2021-01-29 |
7.28 |
9.00 |
5.77 |
5.87 |
11805710手 |
839498万 |
-0.75 |
-11.33% |
2020-12-31 |
5.82 |
6.62 |
5.26 |
6.62 |
3595852手 |
210007万 |
0.77 |
13.16% |
2020-11-30 |
5.30 |
6.36 |
5.30 |
5.85 |
4288265手 |
251556万 |
0.49 |
9.14% |
2020-10-30 |
5.46 |
6.06 |
5.33 |
5.36 |
2072515手 |
116846万 |
-0.02 |
-0.37% |
2020-09-30 |
5.55 |
6.28 |
5.13 |
5.38 |
5134004手 |
301953万 |
-0.15 |
-2.71% |
2020-08-31 |
5.05 |
6.11 |
5.05 |
5.53 |
4512939手 |
249055万 |
0.47 |
9.29% |
2020-07-31 |
4.57 |
5.25 |
4.51 |
5.06 |
2652644手 |
132450万 |
0.51 |
11.21% |
2020-06-30 |
4.75 |
4.90 |
4.51 |
4.55 |
896537手 |
42417万 |
-0.19 |
-4.01% |
2020-05-29 |
4.72 |
5.06 |
4.61 |
4.74 |
1132323手 |
54824万 |
-0.01 |
-0.21% |
2020-04-30 |
5.03 |
5.61 |
4.60 |
4.75 |
3013805手 |
158690万 |
-0.26 |
-5.19% |
2020-03-31 |
5.00 |
6.47 |
4.95 |
5.01 |
7181036手 |
410274万 |
0.09 |
1.83% |
2020-02-28 |
4.76 |
5.60 |
4.30 |
4.92 |
3849191手 |
198343万 |
-0.37 |
-6.99% |
2020-01-23 |
4.74 |
5.95 |
4.65 |
5.29 |
3621199手 |
195898万 |
0.56 |
11.84% |
2019-12-31 |
4.41 |
4.78 |
4.33 |
4.73 |
1234949手 |
56215万 |
0.32 |
7.26% |
2019-11-29 |
4.51 |
4.78 |
4.29 |
4.41 |
1172918手 |
52950万 |
-0.06 |
-1.34% |
2019-10-31 |
4.46 |
4.72 |
4.31 |
4.47 |
708354手 |
32343万 |
0.03 |
0.68% |
2019-09-30 |
4.68 |
5.13 |
4.44 |
4.44 |
1106566手 |
53735万 |
-0.20 |
-4.31% |
2019-08-30 |
4.63 |
4.87 |
4.07 |
4.64 |
988143手 |
44846万 |
-0.01 |
-0.21% |
2019-07-31 |
5.06 |
5.27 |
4.62 |
4.65 |
855486手 |
42327万 |
-0.34 |
-6.81% |
2019-06-28 |
4.91 |
5.20 |
4.78 |
4.99 |
1051728手 |
52726万 |
0.10 |
2.04% |
2019-05-31 |
5.10 |
5.25 |
4.68 |
4.89 |
1206421手 |
59313万 |
-0.30 |
-5.78% |
2019-04-30 |
5.52 |
6.80 |
5.10 |
5.19 |
4179422手 |
251295万 |
-0.31 |
-5.64% |
2019-03-29 |
5.26 |
6.30 |
5.19 |
5.50 |
5248346手 |
300444万 |
0.25 |
4.76% |
2019-02-28 |
4.34 |
5.64 |
4.34 |
5.25 |
2281338手 |
116078万 |
0.91 |
20.97% |
2019-01-31 |
4.15 |
5.33 |
4.00 |
4.34 |
3811439手 |
182937万 |
0.25 |
6.11% |
2018-12-28 |
4.27 |
4.96 |
3.97 |
4.09 |
1910704手 |
86258万 |
-0.10 |
-2.39% |
2018-11-30 |
3.82 |
4.51 |
3.81 |
4.19 |
1483439手 |
62624万 |
0.38 |
9.97% |
2018-10-31 |
4.41 |
4.44 |
3.50 |
3.81 |
517409手 |
19872万 |
-0.63 |
-14.19% |
2018-09-28 |
4.48 |
4.65 |
4.36 |
4.44 |
467780手 |
21040万 |
-0.06 |
-1.33% |
2018-08-31 |
5.21 |
5.56 |
4.50 |
4.50 |
1114997手 |
55296万 |
-0.66 |
-12.79% |
2018-07-31 |
5.13 |
5.43 |
4.79 |
5.16 |
1212353手 |
62672万 |
0.04 |
0.78% |
2018-06-29 |
5.74 |
5.74 |
4.65 |
5.12 |
764934手 |
40207万 |
-0.64 |
-11.11% |
2018-05-31 |
5.78 |
6.28 |
5.54 |
5.76 |
1183218手 |
70345万 |
-0.03 |
-0.52% |
2018-04-27 |
6.52 |
6.67 |
5.70 |
5.79 |
1306070手 |
79940万 |
-0.68 |
-10.51% |
2018-03-30 |
5.58 |
7.25 |
5.50 |
6.47 |
4329332手 |
282699万 |
0.87 |
15.54% |
2018-02-28 |
5.99 |
6.04 |
4.81 |
5.60 |
1127958手 |
61949万 |
-0.40 |
-6.67% |
2018-01-31 |
6.52 |
6.77 |
5.98 |
6.00 |
946073手 |
60650万 |
-0.52 |
-7.97% |
2017-12-29 |
6.90 |
7.08 |
6.22 |
6.52 |
1081847手 |
71527万 |
-0.36 |
-5.23% |
2017-11-30 |
7.53 |
7.64 |
6.77 |
6.88 |
1055361手 |
76532万 |
-0.66 |
-8.75% |
2017-10-31 |
8.98 |
9.12 |
7.40 |
7.54 |
1854490手 |
155772万 |
-1.44 |
-16.04% |
2017-09-29 |
7.80 |
9.72 |
7.76 |
8.98 |
6169787手 |
545954万 |
1.16 |
14.83% |
2017-08-31 |
7.64 |
8.20 |
7.51 |
7.82 |
3261164手 |
257754万 |
0.22 |
2.90% |
2017-07-31 |
8.07 |
8.57 |
7.09 |
7.60 |
2636403手 |
207981万 |
-0.46 |
-5.71% |
2017-06-30 |
7.60 |
8.98 |
7.31 |
8.06 |
2996195手 |
245004万 |
-0.15 |
-1.83% |
2017-05-26 |
9.16 |
9.95 |
7.57 |
8.21 |
1326364手 |
119402万 |
-1.06 |
-11.44% |
2017-04-28 |
10.54 |
12.44 |
8.76 |
9.27 |
2803650手 |
312737万 |
-1.25 |
-11.88% |
2017-03-31 |
11.16 |
11.57 |
10.45 |
10.52 |
1433438手 |
159603万 |
-0.66 |
-5.90% |
2017-02-28 |
10.82 |
11.46 |
10.75 |
11.18 |
848983手 |
94359万 |
0.36 |
3.33% |
2017-01-26 |
11.17 |
11.59 |
10.04 |
10.82 |
773695手 |
85700万 |
-0.35 |
-3.13% |
2016-12-30 |
11.91 |
11.98 |
10.83 |
11.17 |
932735手 |
105996万 |
-0.74 |
-6.21% |
2016-11-30 |
12.45 |
13.10 |
11.73 |
11.91 |
2070749手 |
258864万 |
-0.50 |
-4.03% |
2016-10-31 |
11.64 |
12.56 |
11.64 |
12.41 |
1042867手 |
127076万 |
0.84 |
7.26% |
2016-09-30 |
12.66 |
12.90 |
11.38 |
11.57 |
1145521手 |
140253万 |
-1.12 |
-8.83% |
2016-08-31 |
12.87 |
13.37 |
12.42 |
12.69 |
1884126手 |
241403万 |
-0.21 |
-1.63% |
2016-07-29 |
13.41 |
14.60 |
12.80 |
12.90 |
4484191手 |
620205万 |
-0.54 |
-4.02% |
2016-06-30 |
13.20 |
14.38 |
12.48 |
13.44 |
4943793手 |
665907万 |
0.25 |
1.90% |
2016-05-31 |
14.12 |
14.85 |
12.02 |
13.19 |
3628587手 |
481700万 |
-0.85 |
-6.05% |
2016-04-29 |
13.67 |
16.35 |
13.35 |
14.04 |
8209831手 |
1236654万 |
0.20 |
1.45% |
2016-03-31 |
12.08 |
14.52 |
11.50 |
13.84 |
6984354手 |
939650万 |
1.67 |
13.72% |
2016-02-29 |
11.39 |
15.40 |
11.01 |
12.17 |
5646203手 |
749803万 |
0.53 |
4.55% |
2016-01-29 |
16.60 |
16.63 |
10.12 |
11.64 |
4940207手 |
624247万 |
-5.11 |
-30.51% |
2015-12-31 |
16.53 |
18.01 |
15.48 |
16.75 |
6692159手 |
1142224万 |
-0.12 |
-0.71% |
2015-11-30 |
14.20 |
20.50 |
13.15 |
16.87 |
13914047手 |
2395409万 |
1.92 |
12.84% |
2015-10-30 |
11.20 |
16.28 |
10.69 |
14.95 |
13589933手 |
1978949万 |
4.76 |
46.71% |
2015-09-25 |
8.49 |
11.11 |
7.05 |
10.19 |
7304649手 |
677386万 |
1.55 |
17.94% |
2015-08-31 |
11.85 |
13.77 |
7.60 |
8.64 |
5726816手 |
675021万 |
-2.14 |
-19.85% |
2015-07-31 |
15.62 |
16.50 |
7.68 |
10.78 |
11576299手 |
1400354万 |
-5.05 |
-31.90% |
2015-06-30 |
16.28 |
21.49 |
12.95 |
15.83 |
9490046手 |
1756547万 |
-0.45 |
-2.76% |
2015-05-29 |
13.06 |
16.50 |
12.48 |
16.28 |
6306652手 |
909377万 |
1.95 |
14.93% |
2015-04-30 |
13.51 |
14.73 |
12.99 |
13.06 |
5995024手 |
837084万 |
-0.30 |
-2.25% |
2015-03-31 |
11.35 |
14.36 |
11.27 |
13.36 |
7290170手 |
915110万 |
2.19 |
19.47% |
2015-02-27 |
10.38 |
11.96 |
10.16 |
11.25 |
1779353手 |
194382万 |
0.83 |
7.94% |
2015-01-30 |
9.78 |
10.86 |
9.60 |
10.45 |
2184807手 |
225405万 |
0.67 |
6.85% |
2014-12-31 |
11.80 |
12.04 |
9.70 |
9.78 |
3036944手 |
341590万 |
-2.07 |
-17.47% |
2014-11-28 |
12.26 |
12.47 |
11.50 |
11.85 |
2009265手 |
241025万 |
-0.67 |
-5.35% |
2014-10-30 |
12.90 |
12.93 |
11.59 |
12.52 |
2831514手 |
348192万 |
0.65 |
5.43% |
2014-09-30 |
11.95 |
12.97 |
11.54 |
11.97 |
2951383手 |
359767万 |
0.15 |
1.27% |
2014-08-29 |
12.06 |
12.88 |
11.40 |
11.82 |
4843314手 |
576976万 |
-0.03 |
-0.24% |
2014-07-31 |
12.07 |
16.32 |
9.70 |
12.23 |
7105608手 |
886897万 |
0.14 |
1.16% |
2014-06-30 |
11.29 |
12.20 |
10.78 |
12.09 |
1266782手 |
144486万 |
0.81 |
7.18% |
2014-05-30 |
11.12 |
11.85 |
10.45 |
11.28 |
1130721手 |
126608万 |
0.16 |
1.44% |
2014-04-30 |
11.09 |
13.56 |
10.33 |
11.12 |
2908638手 |
350947万 |
-0.01 |
-0.09% |
2014-03-31 |
12.10 |
14.90 |
10.89 |
11.13 |
5542793手 |
694874万 |
-1.44 |
-11.46% |
2014-02-28 |
10.31 |
12.79 |
9.69 |
12.57 |
2029573手 |
230410万 |
2.21 |
21.33% |
2014-01-30 |
9.30 |
10.70 |
8.43 |
10.36 |
608012手 |
58942万 |
0.91 |
9.63% |
2013-12-31 |
9.43 |
10.45 |
9.01 |
9.45 |
617949手 |
60332万 |
-0.27 |
-2.78% |
2013-11-29 |
8.55 |
9.89 |
8.06 |
9.72 |
687355手 |
61361万 |
1.13 |
13.15% |
2013-10-31 |
10.44 |
10.45 |
8.20 |
8.59 |
1112553手 |
107764万 |
-1.65 |
-16.11% |
2013-09-30 |
8.64 |
10.26 |
8.64 |
10.24 |
1446962手 |
136802万 |
1.55 |
17.84% |
2013-08-30 |
8.74 |
9.87 |
8.55 |
8.69 |
1010824手 |
91948万 |
0.03 |
0.35% |
2013-07-31 |
8.29 |
10.36 |
8.20 |
8.66 |
1274265手 |
120057万 |
0.37 |
4.46% |
2013-06-28 |
10.72 |
10.99 |
8.00 |
8.29 |
1263327手 |
122538万 |
-2.45 |
-22.81% |
2013-05-31 |
7.99 |
11.80 |
7.71 |
10.74 |
1436031手 |
141532万 |
2.64 |
32.59% |
2013-04-26 |
7.70 |
9.20 |
7.65 |
8.10 |
1030061手 |
87387万 |
0.38 |
4.92% |
2013-03-29 |
6.90 |
8.10 |
6.80 |
7.72 |
1245902手 |
92054万 |
0.87 |
12.70% |
2013-02-28 |
6.81 |
7.50 |
6.50 |
6.85 |
1481179手 |
101956万 |
0.04 |
0.59% |
2013-01-31 |
5.18 |
6.81 |
5.13 |
6.81 |
1070228手 |
62854万 |
1.64 |
31.72% |