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 |
5.56 |
6.13 |
5.43 |
5.70 |
2790992手 |
159769万 |
0.14 |
2.52% |
2022-05-31 |
5.38 |
5.83 |
5.18 |
5.56 |
2890265手 |
160045万 |
0.18 |
3.35% |
2022-04-29 |
7.20 |
7.32 |
5.03 |
5.38 |
3634642手 |
231282万 |
-1.89 |
-26.00% |
2022-03-31 |
7.42 |
8.56 |
6.86 |
7.27 |
12855011手 |
996610万 |
-0.18 |
-2.42% |
2022-02-28 |
6.43 |
8.10 |
6.28 |
7.45 |
6597194手 |
488286万 |
1.14 |
18.07% |
2022-01-28 |
6.78 |
8.18 |
6.26 |
6.31 |
8141092手 |
599230万 |
-0.46 |
-6.79% |
2021-12-31 |
7.30 |
7.42 |
6.49 |
6.77 |
5247464手 |
361756万 |
-0.22 |
-3.15% |
2021-11-30 |
6.15 |
7.05 |
6.14 |
6.99 |
2630333手 |
174813万 |
0.84 |
13.66% |
2021-10-29 |
6.77 |
6.89 |
5.93 |
6.15 |
1303359手 |
83728万 |
-0.60 |
-8.89% |
2021-09-30 |
6.80 |
7.43 |
6.69 |
6.75 |
3148870手 |
223016万 |
-0.05 |
-0.73% |
2021-08-31 |
7.12 |
7.40 |
6.61 |
6.80 |
2793930手 |
195251万 |
-0.34 |
-4.76% |
2021-07-30 |
7.77 |
8.29 |
6.90 |
7.14 |
5158975手 |
393036万 |
-0.62 |
-7.99% |
2021-06-30 |
6.71 |
8.63 |
6.56 |
7.76 |
8164962手 |
639627万 |
0.98 |
14.45% |
2021-05-31 |
6.33 |
6.86 |
6.22 |
6.78 |
1905022手 |
123076万 |
0.33 |
5.12% |
2021-04-30 |
7.10 |
7.56 |
6.20 |
6.45 |
3001741手 |
211890万 |
-0.70 |
-9.79% |
2021-03-31 |
7.52 |
7.85 |
6.80 |
7.15 |
3509567手 |
256592万 |
-0.39 |
-5.17% |
2021-02-26 |
7.25 |
7.89 |
6.60 |
7.54 |
2635627手 |
190023万 |
0.36 |
5.01% |
2021-01-29 |
8.89 |
9.08 |
7.06 |
7.18 |
3716047手 |
303478万 |
-1.68 |
-18.96% |
2020-12-31 |
10.02 |
10.35 |
8.33 |
8.86 |
3144510手 |
292916万 |
-0.82 |
-8.47% |
2020-11-30 |
9.71 |
10.43 |
9.48 |
9.68 |
3256920手 |
324252万 |
0.00 |
0.00% |
2020-10-30 |
12.09 |
12.74 |
9.64 |
9.68 |
2868952手 |
326680万 |
-2.23 |
-18.72% |
2020-09-30 |
13.31 |
13.58 |
11.86 |
11.91 |
4118170手 |
528372万 |
-1.40 |
-10.52% |
2020-08-31 |
14.76 |
15.16 |
12.85 |
13.31 |
8166413手 |
1157899万 |
-1.29 |
-8.84% |
2020-07-31 |
13.65 |
16.96 |
13.43 |
14.60 |
18580946手 |
2827875万 |
1.00 |
7.35% |
2020-06-30 |
14.01 |
14.94 |
12.85 |
13.60 |
10607320手 |
1463984万 |
-0.29 |
-2.09% |
2020-05-29 |
15.40 |
16.39 |
13.39 |
13.89 |
22727554手 |
3437084万 |
-0.92 |
-6.21% |
2020-04-30 |
13.05 |
14.81 |
11.85 |
14.81 |
23806954手 |
3167177万 |
1.31 |
9.70% |
2020-03-31 |
10.72 |
14.25 |
10.65 |
13.50 |
24409322手 |
2969136万 |
2.97 |
28.20% |
2020-02-28 |
9.35 |
12.27 |
8.42 |
10.53 |
15852258手 |
1698412万 |
0.14 |
1.35% |
2020-01-23 |
10.43 |
11.29 |
10.22 |
10.39 |
7420042手 |
807926万 |
0.08 |
0.78% |
2019-12-31 |
9.94 |
11.42 |
9.89 |
10.31 |
8283700手 |
887054万 |
0.30 |
3.00% |
2019-11-29 |
11.35 |
11.88 |
9.60 |
10.01 |
5269917手 |
568706万 |
-1.40 |
-12.27% |
2019-10-31 |
11.05 |
12.35 |
10.63 |
11.41 |
7446417手 |
863080万 |
0.36 |
3.26% |
2019-09-30 |
11.00 |
13.18 |
10.85 |
11.05 |
15655295手 |
1897487万 |
0.11 |
1.00% |
2019-08-30 |
11.15 |
11.75 |
9.69 |
10.94 |
14001567手 |
1517280万 |
-0.21 |
-1.88% |
2019-07-31 |
11.18 |
12.40 |
9.41 |
11.15 |
16835970手 |
1849331万 |
0.42 |
3.91% |
2019-06-28 |
11.13 |
11.84 |
9.82 |
10.73 |
14208534手 |
1542239万 |
-0.27 |
-2.46% |
2019-05-31 |
9.97 |
14.40 |
9.50 |
11.00 |
33881744手 |
4124580万 |
0.57 |
5.46% |
2019-04-30 |
9.08 |
10.78 |
8.71 |
10.43 |
12519502手 |
1188907万 |
1.36 |
14.99% |
2019-03-29 |
7.05 |
10.67 |
6.88 |
9.07 |
16746357手 |
1494075万 |
2.06 |
29.39% |
2019-02-28 |
5.50 |
7.35 |
5.49 |
7.01 |
4120726手 |
275542万 |
1.55 |
28.39% |
2019-01-31 |
5.95 |
7.05 |
5.46 |
5.46 |
3324050手 |
209866万 |
-0.40 |
-6.83% |
2018-12-28 |
6.66 |
7.25 |
5.83 |
5.86 |
3062960手 |
201912万 |
-0.47 |
-7.42% |
2018-11-30 |
6.00 |
7.28 |
5.98 |
6.33 |
4160540手 |
268533万 |
0.45 |
7.65% |
2018-10-31 |
7.23 |
7.26 |
5.12 |
5.88 |
2585153手 |
150297万 |
-1.43 |
-19.56% |
2018-09-28 |
7.75 |
8.02 |
7.30 |
7.31 |
1198883手 |
91707万 |
-0.43 |
-5.56% |
2018-08-31 |
8.45 |
8.56 |
7.70 |
7.74 |
2544957手 |
205754万 |
-0.70 |
-8.29% |
2018-07-31 |
8.75 |
9.27 |
8.03 |
8.44 |
4659311手 |
405287万 |
-0.31 |
-3.54% |
2018-06-29 |
10.22 |
10.55 |
7.68 |
8.75 |
4278682手 |
395322万 |
-1.54 |
-14.97% |
2018-05-31 |
12.50 |
12.86 |
10.11 |
10.29 |
5873783手 |
673060万 |
-2.08 |
-16.82% |
2018-04-27 |
11.86 |
13.27 |
11.23 |
12.37 |
10060729手 |
1234407万 |
0.53 |
4.48% |
2018-03-30 |
9.68 |
12.28 |
9.67 |
11.84 |
13501791手 |
1553160万 |
2.07 |
21.19% |
2018-02-28 |
9.59 |
10.01 |
8.87 |
9.77 |
1479844手 |
139988万 |
0.16 |
1.67% |
2018-01-31 |
10.54 |
10.82 |
9.26 |
9.61 |
3507145手 |
356244万 |
-0.91 |
-8.65% |
2017-12-29 |
9.58 |
10.53 |
9.13 |
10.52 |
3640379手 |
364097万 |
0.91 |
9.47% |
2017-11-30 |
10.15 |
10.97 |
9.27 |
9.61 |
4108286手 |
423634万 |
-0.54 |
-5.32% |
2017-10-31 |
11.30 |
11.65 |
9.96 |
10.15 |
3638072手 |
393366万 |
-1.00 |
-8.97% |
2017-09-29 |
9.60 |
11.50 |
9.58 |
11.15 |
4971232手 |
511895万 |
1.59 |
16.63% |
2017-08-31 |
8.58 |
9.57 |
8.33 |
9.56 |
3264416手 |
295523万 |
1.30 |
15.74% |
2017-07-17 |
8.84 |
9.45 |
8.15 |
8.26 |
1354891手 |
121802万 |
-0.60 |
-6.77% |
2017-06-30 |
8.68 |
9.12 |
8.15 |
8.86 |
2342983手 |
205895万 |
0.11 |
1.26% |
2017-05-31 |
8.92 |
9.16 |
7.90 |
8.75 |
2348903手 |
204220万 |
-0.19 |
-2.12% |
2017-04-28 |
9.92 |
11.30 |
8.47 |
8.94 |
3120812手 |
322338万 |
-0.96 |
-9.70% |
2017-03-31 |
10.61 |
10.71 |
9.80 |
9.90 |
1754425手 |
181280万 |
-0.71 |
-6.69% |
2017-02-28 |
10.20 |
10.98 |
10.09 |
10.61 |
1760482手 |
184363万 |
0.42 |
4.12% |
2017-01-26 |
10.97 |
11.45 |
9.40 |
10.19 |
1474304手 |
155760万 |
-0.68 |
-6.26% |
2016-12-30 |
12.45 |
12.59 |
10.85 |
10.87 |
1797936手 |
209249万 |
-1.57 |
-12.62% |
2016-11-30 |
12.76 |
13.65 |
12.29 |
12.44 |
4275807手 |
555092万 |
-0.28 |
-2.20% |
2016-10-31 |
12.24 |
14.46 |
12.24 |
12.72 |
7604473手 |
1029675万 |
0.66 |
5.47% |
2016-09-30 |
11.09 |
12.65 |
10.81 |
12.06 |
4635038手 |
544224万 |
0.99 |
8.94% |
2016-08-31 |
11.03 |
11.54 |
10.33 |
11.07 |
2832203手 |
313529万 |
-0.01 |
-0.09% |
2016-07-29 |
11.24 |
12.25 |
10.88 |
11.08 |
5530668手 |
645818万 |
-0.14 |
-1.25% |
2016-06-30 |
10.85 |
11.49 |
9.86 |
11.22 |
4831337手 |
520866万 |
0.37 |
3.41% |
2016-05-31 |
15.15 |
16.06 |
9.56 |
10.85 |
3390971手 |
386963万 |
-4.29 |
-28.34% |
2016-04-29 |
16.40 |
18.15 |
14.80 |
15.14 |
4655864手 |
786461万 |
-1.39 |
-8.41% |
2016-03-31 |
13.30 |
17.40 |
13.05 |
16.53 |
6944731手 |
1103577万 |
3.33 |
25.23% |
2016-02-29 |
15.15 |
17.29 |
13.19 |
13.20 |
4683694手 |
744371万 |
-1.80 |
-12.00% |
2016-01-29 |
26.48 |
26.50 |
13.60 |
15.00 |
4996505手 |
908242万 |
-11.56 |
-43.52% |
2015-12-31 |
22.56 |
28.79 |
20.51 |
26.56 |
8485507手 |
2147723万 |
3.87 |
17.06% |
2015-11-30 |
22.00 |
26.48 |
21.03 |
22.69 |
9195562手 |
2228130万 |
-0.38 |
-1.65% |
2015-10-30 |
20.29 |
24.00 |
19.61 |
23.07 |
8626645手 |
1905079万 |
3.81 |
19.78% |
2015-09-30 |
16.50 |
21.70 |
13.95 |
19.26 |
11515921手 |
2116697万 |
2.04 |
11.85% |
2015-08-31 |
26.80 |
30.76 |
15.62 |
17.22 |
7874677手 |
1970210万 |
-10.57 |
-38.03% |
2015-07-31 |
43.06 |
43.06 |
27.13 |
27.79 |
4829878手 |
1584137万 |
-20.11 |
-41.98% |
2015-05-27 |
34.98 |
49.52 |
33.38 |
47.90 |
7611938手 |
2885333万 |
12.96 |
37.09% |
2015-04-30 |
28.22 |
36.90 |
28.10 |
34.94 |
10836927手 |
3523715万 |
6.74 |
23.90% |
2015-03-31 |
26.20 |
31.98 |
24.40 |
28.20 |
7976444手 |
2235173万 |
2.88 |
11.03% |
2015-02-27 |
25.86 |
28.39 |
24.08 |
26.10 |
3265270手 |
862062万 |
-0.10 |
-0.38% |
2015-01-30 |
20.69 |
29.26 |
18.33 |
26.06 |
6667591手 |
1639557万 |
5.69 |
27.93% |
2014-12-31 |
27.44 |
29.59 |
19.20 |
20.37 |
5771356手 |
1434879万 |
-7.08 |
-25.79% |
2014-11-28 |
24.49 |
29.34 |
21.46 |
27.45 |
3372469手 |
840364万 |
2.90 |
11.81% |
2014-10-30 |
17.35 |
24.79 |
17.23 |
24.55 |
4934684手 |
1000825万 |
2.00 |
12.14% |
2014-09-30 |
12.95 |
16.90 |
12.90 |
16.47 |
5063104手 |
741821万 |
3.54 |
27.38% |
2014-08-29 |
11.36 |
14.55 |
10.96 |
12.93 |
7051375手 |
913679万 |
2.25 |
19.72% |
2014-07-31 |
11.79 |
12.48 |
9.95 |
11.41 |
5875148手 |
665579万 |
-0.48 |
-4.04% |
2014-06-30 |
9.03 |
12.35 |
8.70 |
11.89 |
8879633手 |
959653万 |
2.75 |
30.09% |
2014-05-30 |
8.26 |
9.44 |
7.72 |
9.14 |
2904720手 |
248710万 |
0.83 |
9.99% |
2014-04-30 |
7.88 |
8.51 |
7.65 |
8.31 |
2744371手 |
223277万 |
0.46 |
5.86% |
2014-03-31 |
9.35 |
10.50 |
7.68 |
7.85 |
3759113手 |
347048万 |
-1.49 |
-15.95% |
2014-02-28 |
7.36 |
9.73 |
7.30 |
9.34 |
4715793手 |
413619万 |
1.94 |
26.22% |
2014-01-30 |
6.71 |
7.57 |
6.17 |
7.40 |
2248814手 |
154726万 |
0.65 |
9.63% |
2013-12-31 |
7.05 |
7.46 |
6.45 |
6.75 |
1750741手 |
122949万 |
-0.46 |
-6.38% |
2013-11-29 |
6.96 |
7.27 |
6.51 |
7.21 |
1544239手 |
107812万 |
0.25 |
3.59% |
2013-10-31 |
8.13 |
8.64 |
6.61 |
6.96 |
2993589手 |
239142万 |
-1.17 |
-14.39% |
2013-09-30 |
7.27 |
8.22 |
7.20 |
8.13 |
3003345手 |
232725万 |
0.88 |
12.14% |
2013-08-30 |
6.81 |
8.50 |
6.73 |
7.25 |
5512938手 |
426266万 |
0.41 |
5.99% |
2013-07-31 |
6.09 |
7.65 |
5.98 |
6.84 |
2967634手 |
205198万 |
0.76 |
12.50% |
2013-06-28 |
7.85 |
7.92 |
5.75 |
6.08 |
1527879手 |
104690万 |
-1.70 |
-21.85% |
2013-05-31 |
6.20 |
8.18 |
6.14 |
7.78 |
3974312手 |
292128万 |
1.55 |
24.88% |
2013-04-26 |
6.09 |
6.66 |
5.85 |
6.23 |
961097手 |
60044万 |
0.18 |
2.98% |
2013-03-29 |
6.76 |
7.16 |
6.00 |
6.05 |
1545904手 |
102000万 |
-0.73 |
-10.77% |
2013-02-28 |
6.67 |
7.13 |
6.44 |
6.78 |
1262352手 |
85856万 |
0.08 |
1.19% |