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 |
8.80 |
9.14 |
8.37 |
8.65 |
2657821手 |
233538万 |
-0.22 |
-2.48% |
2022-05-31 |
7.99 |
8.92 |
7.84 |
8.87 |
2986930手 |
250468万 |
0.89 |
11.15% |
2022-04-29 |
8.50 |
8.87 |
6.88 |
7.98 |
3170727手 |
261322万 |
-0.55 |
-6.45% |
2022-03-31 |
9.60 |
9.85 |
8.17 |
8.53 |
4534647手 |
412415万 |
-1.07 |
-11.15% |
2022-02-28 |
9.14 |
10.08 |
9.07 |
9.60 |
3415263手 |
321677万 |
0.59 |
6.55% |
2022-01-28 |
10.68 |
10.99 |
8.77 |
9.01 |
3921865手 |
382058万 |
-1.67 |
-15.64% |
2021-12-31 |
10.80 |
11.10 |
9.61 |
10.68 |
7482791手 |
770488万 |
-0.13 |
-1.20% |
2021-11-30 |
10.30 |
12.15 |
10.03 |
10.81 |
15096381手 |
1643826万 |
0.63 |
6.19% |
2021-10-29 |
9.59 |
11.22 |
8.65 |
10.18 |
14416550手 |
1452295万 |
0.74 |
7.84% |
2021-09-30 |
9.12 |
9.94 |
8.90 |
9.44 |
9654699手 |
908211万 |
0.28 |
3.06% |
2021-08-31 |
7.50 |
9.40 |
7.43 |
9.16 |
8501396手 |
724600万 |
1.63 |
21.65% |
2021-07-30 |
7.94 |
8.08 |
7.30 |
7.53 |
3364154手 |
262238万 |
-0.41 |
-5.16% |
2021-06-30 |
8.16 |
8.38 |
7.81 |
7.94 |
3352375手 |
271488万 |
-0.22 |
-2.70% |
2021-05-31 |
7.75 |
8.20 |
7.63 |
8.16 |
2334256手 |
186245万 |
0.42 |
5.43% |
2021-04-30 |
8.09 |
8.22 |
7.71 |
7.74 |
2242278手 |
179592万 |
-0.36 |
-4.44% |
2021-03-31 |
7.98 |
8.35 |
7.62 |
8.10 |
3061150手 |
247618万 |
0.14 |
1.76% |
2021-02-26 |
8.15 |
8.32 |
7.50 |
7.96 |
2194384手 |
175389万 |
-0.20 |
-2.45% |
2021-01-29 |
9.10 |
9.95 |
8.03 |
8.16 |
10031694手 |
918118万 |
-0.84 |
-9.33% |
2020-12-31 |
8.95 |
9.00 |
8.10 |
9.00 |
3681925手 |
316504万 |
-0.07 |
-0.77% |
2020-11-30 |
8.26 |
9.23 |
8.00 |
9.07 |
4561300手 |
394435万 |
0.81 |
9.81% |
2020-10-30 |
9.08 |
9.45 |
8.26 |
8.26 |
2806981手 |
253834万 |
-0.75 |
-8.32% |
2020-09-30 |
9.94 |
10.27 |
8.68 |
9.01 |
5902940手 |
550481万 |
-0.80 |
-8.15% |
2020-08-31 |
8.99 |
12.98 |
8.97 |
9.81 |
21799556手 |
2419145万 |
0.95 |
10.72% |
2020-07-31 |
7.57 |
9.49 |
7.50 |
8.86 |
12137694手 |
1057308万 |
1.30 |
17.20% |
2020-06-30 |
7.70 |
7.94 |
7.41 |
7.56 |
3114054手 |
239111万 |
-0.14 |
-1.82% |
2020-05-29 |
7.46 |
8.04 |
7.40 |
7.70 |
2577037手 |
199829万 |
0.19 |
2.53% |
2020-04-30 |
7.25 |
8.43 |
7.11 |
7.51 |
3820174手 |
296412万 |
0.25 |
3.44% |
2020-03-31 |
7.78 |
8.46 |
7.08 |
7.26 |
3565998手 |
280563万 |
-0.44 |
-5.71% |
2020-02-28 |
7.61 |
8.91 |
6.85 |
7.70 |
5274612手 |
434611万 |
-0.76 |
-8.98% |
2020-01-23 |
8.37 |
9.47 |
8.33 |
8.46 |
4145670手 |
367835万 |
0.14 |
1.68% |
2019-12-31 |
7.87 |
8.67 |
7.77 |
8.32 |
2289851手 |
188970万 |
0.46 |
5.85% |
2019-11-29 |
7.92 |
8.26 |
7.70 |
7.86 |
1000030手 |
79615万 |
-0.06 |
-0.76% |
2019-10-31 |
8.45 |
8.64 |
7.91 |
7.92 |
1224920手 |
102143万 |
-0.50 |
-5.94% |
2019-09-30 |
9.25 |
9.77 |
8.40 |
8.42 |
3879042手 |
361199万 |
-0.82 |
-8.87% |
2019-08-30 |
9.14 |
9.24 |
8.26 |
9.24 |
2530150手 |
224126万 |
0.04 |
0.43% |
2019-07-31 |
9.16 |
9.95 |
8.75 |
9.20 |
3511764手 |
325950万 |
0.21 |
2.34% |
2019-06-28 |
9.36 |
9.41 |
8.52 |
8.99 |
2605690手 |
235169万 |
-0.26 |
-2.81% |
2019-05-31 |
9.06 |
9.80 |
8.39 |
9.25 |
4258781手 |
391546万 |
0.02 |
0.22% |
2019-04-30 |
10.45 |
11.80 |
9.05 |
9.23 |
7508161手 |
805099万 |
-1.22 |
-11.68% |
2019-03-29 |
9.35 |
11.28 |
9.12 |
10.45 |
11154076手 |
1127646万 |
1.13 |
12.12% |
2019-02-28 |
7.45 |
9.68 |
7.45 |
9.32 |
5333940手 |
464762万 |
1.89 |
25.44% |
2019-01-31 |
7.32 |
8.71 |
7.29 |
7.43 |
4127214手 |
330873万 |
0.02 |
0.27% |
2018-12-28 |
7.82 |
7.95 |
7.13 |
7.41 |
1715690手 |
129837万 |
-0.25 |
-3.26% |
2018-11-30 |
7.36 |
8.74 |
7.28 |
7.66 |
3944671手 |
307712万 |
0.39 |
5.37% |
2018-10-31 |
8.55 |
8.59 |
6.70 |
7.27 |
2566986手 |
190349万 |
-1.43 |
-16.44% |
2018-09-28 |
7.70 |
9.23 |
7.58 |
8.70 |
7272051手 |
636935万 |
1.01 |
13.13% |
2018-08-31 |
8.26 |
8.32 |
7.39 |
7.69 |
2056528手 |
161061万 |
-0.57 |
-6.90% |
2018-07-31 |
8.19 |
8.58 |
7.56 |
8.26 |
3028337手 |
247304万 |
0.10 |
1.23% |
2018-06-29 |
9.61 |
9.83 |
7.73 |
8.16 |
2244941手 |
196015万 |
-1.45 |
-15.09% |
2018-05-31 |
10.90 |
11.20 |
9.51 |
9.61 |
3386229手 |
355037万 |
-1.34 |
-12.24% |
2018-04-27 |
11.02 |
12.75 |
10.53 |
10.95 |
9215299手 |
1093527万 |
-0.16 |
-1.44% |
2018-03-30 |
10.10 |
11.29 |
9.56 |
11.11 |
5509588手 |
581949万 |
0.90 |
8.81% |
2018-02-28 |
11.33 |
11.34 |
8.99 |
10.21 |
1903003手 |
189794万 |
-1.03 |
-9.16% |
2018-01-31 |
12.37 |
12.65 |
11.14 |
11.24 |
2915094手 |
346990万 |
-1.09 |
-8.84% |
2017-12-29 |
12.40 |
13.70 |
12.10 |
12.33 |
3852944手 |
495958万 |
-0.13 |
-1.04% |
2017-11-30 |
13.40 |
13.98 |
12.10 |
12.46 |
2766713手 |
364812万 |
-0.93 |
-6.95% |
2017-10-31 |
14.72 |
15.24 |
13.20 |
13.39 |
2763489手 |
400128万 |
-1.20 |
-8.22% |
2017-09-29 |
15.41 |
15.64 |
14.30 |
14.59 |
4333709手 |
647558万 |
-0.88 |
-5.69% |
2017-08-31 |
14.59 |
16.29 |
14.00 |
15.47 |
11946954手 |
1841463万 |
0.84 |
5.74% |
2017-07-31 |
14.23 |
15.57 |
13.52 |
14.63 |
7262890手 |
1070882万 |
0.32 |
2.24% |
2017-06-30 |
13.66 |
14.88 |
13.06 |
14.31 |
4971932手 |
705811万 |
0.59 |
4.30% |
2017-05-31 |
15.60 |
15.74 |
12.91 |
13.72 |
5297149手 |
742641万 |
-1.96 |
-12.50% |
2017-04-28 |
16.20 |
19.51 |
14.90 |
15.68 |
13320536手 |
2312291万 |
-1.18 |
-7.00% |
2017-03-31 |
15.60 |
17.18 |
15.11 |
16.86 |
11331051手 |
1829043万 |
1.31 |
8.42% |
2017-02-28 |
15.38 |
16.60 |
15.24 |
15.55 |
7378689手 |
1168308万 |
0.18 |
1.17% |
2017-01-26 |
13.08 |
16.67 |
13.05 |
15.37 |
10767140手 |
1653012万 |
2.33 |
17.87% |
2016-12-30 |
14.56 |
14.68 |
12.66 |
13.04 |
2950764手 |
397823万 |
-1.50 |
-10.32% |
2016-11-30 |
14.74 |
15.77 |
14.50 |
14.54 |
5374570手 |
803759万 |
-0.16 |
-1.09% |
2016-10-31 |
14.59 |
15.25 |
14.48 |
14.70 |
2124468手 |
315701万 |
0.13 |
0.89% |
2016-09-30 |
16.09 |
16.79 |
14.33 |
14.57 |
3173027手 |
493951万 |
-1.50 |
-9.33% |
2016-08-31 |
16.37 |
17.23 |
15.00 |
16.07 |
7104336手 |
1145086万 |
-0.30 |
-1.83% |
2016-07-29 |
13.30 |
18.79 |
13.25 |
16.37 |
17877376手 |
2993207万 |
3.06 |
22.99% |
2016-06-30 |
22.20 |
26.16 |
12.58 |
13.31 |
6199064手 |
1277189万 |
-8.82 |
-39.85% |
2016-05-31 |
23.48 |
24.50 |
20.52 |
22.13 |
2619128手 |
584220万 |
-1.27 |
-5.43% |
2016-04-29 |
23.50 |
24.50 |
21.00 |
23.40 |
3188404手 |
740790万 |
-0.33 |
-1.39% |
2016-03-31 |
18.69 |
25.41 |
18.30 |
23.73 |
5077927手 |
1135243万 |
5.12 |
27.51% |
2016-02-29 |
21.30 |
24.30 |
18.52 |
18.61 |
3962493手 |
886032万 |
-2.69 |
-12.63% |
2016-01-29 |
29.22 |
29.59 |
18.50 |
21.30 |
4519733手 |
991733万 |
-7.35 |
-25.65% |
2015-12-31 |
30.11 |
31.29 |
28.50 |
28.65 |
3190594手 |
947046万 |
-1.73 |
-5.70% |
2015-11-30 |
31.20 |
37.26 |
28.33 |
30.38 |
5661179手 |
1897832万 |
-1.87 |
-5.80% |
2015-10-30 |
28.86 |
35.68 |
28.00 |
32.25 |
3224716手 |
1038389万 |
4.65 |
16.85% |
2015-09-30 |
32.80 |
32.80 |
23.50 |
27.60 |
2577576手 |
708829万 |
-6.49 |
-19.04% |
2015-08-31 |
46.00 |
52.97 |
29.16 |
34.09 |
3574285手 |
1562649万 |
-13.38 |
-28.19% |
2015-07-31 |
45.00 |
55.97 |
27.00 |
47.47 |
4814650手 |
2039365万 |
2.08 |
4.58% |
2015-06-30 |
55.51 |
61.90 |
37.17 |
45.39 |
2993109手 |
1607896万 |
-10.12 |
-18.23% |
2015-05-29 |
34.56 |
65.35 |
34.30 |
55.51 |
6018359手 |
2864137万 |
21.18 |
61.70% |
2015-04-30 |
34.15 |
36.44 |
29.96 |
34.33 |
4276748手 |
1442631万 |
0.20 |
0.59% |
2015-03-31 |
26.61 |
35.48 |
26.02 |
34.13 |
6176476手 |
1876304万 |
6.60 |
24.81% |
2015-02-27 |
26.50 |
27.66 |
24.23 |
26.60 |
1692760手 |
442229万 |
-0.60 |
-2.25% |
2015-01-30 |
24.55 |
28.79 |
22.77 |
26.72 |
2952042手 |
755910万 |
2.25 |
9.20% |
2014-12-31 |
26.31 |
31.38 |
24.02 |
24.47 |
4529411手 |
1232297万 |
-1.84 |
-6.99% |
2014-11-28 |
30.35 |
31.22 |
23.80 |
26.31 |
2849151手 |
779402万 |
-2.60 |
-8.99% |
2014-10-16 |
25.71 |
30.77 |
25.44 |
28.91 |
1625322手 |
465829万 |
3.48 |
14.03% |
2014-09-30 |
21.46 |
26.30 |
21.46 |
24.80 |
4805013手 |
1163487万 |
3.60 |
16.98% |
2014-08-29 |
22.93 |
24.28 |
20.94 |
21.20 |
8719815手 |
2009348万 |
-0.81 |
-3.45% |
2014-07-31 |
12.30 |
24.10 |
12.21 |
23.50 |
10571801手 |
1994538万 |
11.25 |
91.84% |
2014-06-30 |
11.60 |
12.51 |
11.25 |
12.25 |
1485599手 |
174230万 |
0.56 |
4.79% |
2014-05-30 |
11.22 |
11.88 |
11.15 |
11.69 |
713278手 |
81595万 |
0.48 |
4.28% |
2014-04-30 |
12.03 |
12.49 |
10.62 |
11.21 |
1147918手 |
137895万 |
-0.73 |
-6.11% |
2014-03-31 |
13.00 |
13.69 |
11.61 |
11.94 |
1963165手 |
249070万 |
-0.72 |
-5.69% |
2014-02-28 |
12.49 |
13.54 |
11.81 |
12.66 |
1988462手 |
258089万 |
-0.03 |
-0.24% |
2014-01-30 |
13.12 |
13.33 |
11.47 |
12.69 |
1445980手 |
178218万 |
-0.49 |
-3.72% |
2013-12-31 |
14.70 |
14.77 |
12.55 |
13.18 |
2348425手 |
319854万 |
-2.00 |
-13.18% |
2013-11-29 |
13.60 |
15.86 |
12.33 |
15.18 |
5165844手 |
740149万 |
1.94 |
14.65% |
2013-10-31 |
13.92 |
15.05 |
12.40 |
13.24 |
2570782手 |
359797万 |
-0.69 |
-4.95% |
2013-09-30 |
14.44 |
16.95 |
13.81 |
13.93 |
7289353手 |
1094380万 |
-0.49 |
-3.40% |
2013-08-30 |
12.90 |
14.91 |
12.65 |
14.42 |
5125819手 |
699974万 |
1.42 |
10.92% |
2013-07-31 |
11.84 |
14.26 |
11.56 |
13.00 |
5671713手 |
739775万 |
1.16 |
9.80% |
2013-06-28 |
14.30 |
15.48 |
10.25 |
11.84 |
4324959手 |
585489万 |
-2.43 |
-17.03% |
2013-05-31 |
11.30 |
16.08 |
10.90 |
14.27 |
9335393手 |
1292622万 |
2.93 |
25.84% |
2013-04-26 |
10.65 |
13.30 |
10.47 |
11.34 |
7413449手 |
902412万 |
0.70 |
6.58% |
2013-03-29 |
11.20 |
12.70 |
10.31 |
10.64 |
4939301手 |
571109万 |
-0.55 |
-4.92% |
2013-02-28 |
11.20 |
11.80 |
10.40 |
11.19 |
3034132手 |
339940万 |
-0.13 |
-1.15% |