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 |
9.77 |
10.68 |
9.51 |
9.66 |
1867048手 |
187868万 |
-0.14 |
-1.43% |
2022-05-31 |
9.10 |
11.44 |
9.01 |
9.80 |
3864170手 |
397509万 |
0.68 |
7.46% |
2022-04-29 |
12.30 |
12.48 |
8.56 |
9.12 |
2800410手 |
291035万 |
-3.38 |
-27.04% |
2022-03-31 |
11.72 |
13.07 |
10.16 |
12.50 |
3382576手 |
398545万 |
0.78 |
6.66% |
2022-02-28 |
10.42 |
12.47 |
10.19 |
11.72 |
2447194手 |
284133万 |
1.41 |
13.68% |
2022-01-28 |
13.36 |
16.00 |
10.07 |
10.31 |
4389085手 |
579777万 |
-2.24 |
-17.85% |
2021-12-31 |
10.21 |
12.55 |
9.98 |
12.55 |
4485644手 |
494285万 |
2.05 |
19.52% |
2021-11-30 |
8.40 |
11.00 |
8.17 |
10.50 |
2908798手 |
283705万 |
2.10 |
25.00% |
2021-10-29 |
8.50 |
8.90 |
8.22 |
8.40 |
688607手 |
59416万 |
-0.07 |
-0.83% |
2021-09-30 |
8.33 |
8.92 |
8.27 |
8.47 |
1073393手 |
92541万 |
0.14 |
1.68% |
2021-08-31 |
8.16 |
8.41 |
7.96 |
8.33 |
796759手 |
65348万 |
0.12 |
1.46% |
2021-07-30 |
9.02 |
9.70 |
8.00 |
8.21 |
1607409手 |
142107万 |
-0.69 |
-7.75% |
2021-06-30 |
9.82 |
9.88 |
8.39 |
8.90 |
1311153手 |
122958万 |
-0.91 |
-9.28% |
2021-05-31 |
9.30 |
9.82 |
9.18 |
9.81 |
887434手 |
84269万 |
0.49 |
5.26% |
2021-04-30 |
8.83 |
9.65 |
8.78 |
9.32 |
1259712手 |
117442万 |
0.47 |
5.31% |
2021-03-31 |
8.67 |
8.89 |
8.47 |
8.85 |
670340手 |
58468万 |
0.19 |
2.19% |
2021-02-26 |
8.34 |
8.80 |
8.18 |
8.66 |
541701手 |
46286万 |
0.31 |
3.71% |
2021-01-29 |
8.67 |
8.88 |
8.14 |
8.35 |
736233手 |
62228万 |
-0.29 |
-3.36% |
2020-12-31 |
9.08 |
9.39 |
8.47 |
8.64 |
1091078手 |
98501万 |
-0.36 |
-4.00% |
2020-11-30 |
8.76 |
9.19 |
8.66 |
9.00 |
577048手 |
51910万 |
0.27 |
3.09% |
2020-10-30 |
9.08 |
9.35 |
8.70 |
8.73 |
449601手 |
40774万 |
-0.25 |
-2.78% |
2020-09-30 |
9.88 |
10.31 |
8.91 |
8.98 |
966029手 |
92306万 |
-0.97 |
-9.75% |
2020-08-31 |
10.36 |
10.81 |
9.47 |
9.95 |
1738960手 |
174939万 |
-0.32 |
-3.12% |
2020-07-31 |
9.27 |
10.34 |
9.18 |
10.27 |
2705617手 |
264408万 |
1.02 |
11.03% |
2020-06-30 |
9.25 |
9.77 |
8.91 |
9.25 |
1653005手 |
155127万 |
0.00 |
0.00% |
2020-05-29 |
8.70 |
9.45 |
8.64 |
9.25 |
1101918手 |
99821万 |
0.54 |
6.20% |
2020-04-30 |
8.65 |
9.45 |
8.52 |
8.71 |
1787873手 |
162119万 |
0.05 |
0.58% |
2020-03-31 |
8.92 |
9.28 |
8.26 |
8.66 |
1675396手 |
148153万 |
-0.20 |
-2.26% |
2020-02-28 |
8.50 |
11.10 |
8.24 |
8.86 |
4258996手 |
408955万 |
-0.29 |
-3.17% |
2020-01-23 |
8.79 |
9.49 |
8.74 |
9.15 |
1061415手 |
95837万 |
0.38 |
4.33% |
2019-12-31 |
8.49 |
8.85 |
8.39 |
8.77 |
744739手 |
64159万 |
0.28 |
3.30% |
2019-11-29 |
8.78 |
9.19 |
8.29 |
8.49 |
830724手 |
72549万 |
-0.34 |
-3.85% |
2019-10-31 |
8.93 |
9.36 |
8.60 |
8.83 |
683881手 |
61688万 |
-0.10 |
-1.12% |
2019-09-30 |
9.30 |
9.85 |
8.91 |
8.93 |
700311手 |
66263万 |
-0.40 |
-4.29% |
2019-08-30 |
9.82 |
10.10 |
8.83 |
9.33 |
802240手 |
76316万 |
-0.54 |
-5.47% |
2019-07-31 |
9.45 |
10.10 |
9.36 |
9.87 |
748313手 |
72464万 |
0.55 |
5.90% |
2019-06-28 |
9.85 |
9.91 |
9.18 |
9.32 |
571975手 |
54399万 |
-0.55 |
-5.57% |
2019-05-31 |
10.35 |
10.49 |
9.41 |
9.87 |
674242手 |
66815万 |
-1.01 |
-9.28% |
2019-04-30 |
10.16 |
12.36 |
10.12 |
10.88 |
1933238手 |
215615万 |
0.71 |
6.98% |
2019-03-29 |
9.32 |
10.90 |
9.02 |
10.17 |
2404009手 |
240320万 |
0.85 |
9.12% |
2019-02-28 |
8.16 |
9.42 |
8.14 |
9.32 |
719893手 |
64385万 |
1.19 |
14.64% |
2019-01-31 |
7.75 |
8.18 |
7.50 |
8.13 |
508800手 |
40448万 |
0.37 |
4.77% |
2018-12-28 |
8.84 |
9.20 |
7.58 |
7.76 |
781680手 |
63116万 |
-0.92 |
-10.60% |
2018-11-30 |
8.40 |
9.35 |
8.31 |
8.68 |
586367手 |
51781万 |
0.26 |
3.09% |
2018-10-31 |
8.41 |
8.70 |
7.33 |
8.42 |
380567手 |
30874万 |
-0.15 |
-1.75% |
2018-09-28 |
8.91 |
8.91 |
8.13 |
8.57 |
309078手 |
26273万 |
-0.29 |
-3.27% |
2018-08-31 |
10.03 |
10.11 |
8.80 |
8.86 |
443728手 |
41050万 |
-1.17 |
-11.66% |
2018-07-31 |
10.47 |
10.69 |
9.74 |
10.03 |
511954手 |
52566万 |
-0.46 |
-4.38% |
2018-06-29 |
14.61 |
15.53 |
10.22 |
10.49 |
792162手 |
104507万 |
-4.21 |
-28.64% |
2018-05-31 |
14.59 |
15.10 |
14.09 |
14.70 |
1244547手 |
181612万 |
0.11 |
0.75% |
2018-04-27 |
15.89 |
17.42 |
14.24 |
14.59 |
1327527手 |
213921万 |
-1.24 |
-7.83% |
2018-03-30 |
14.83 |
15.97 |
14.53 |
15.83 |
944515手 |
144865万 |
0.90 |
6.03% |
2018-02-28 |
15.06 |
15.09 |
13.90 |
14.93 |
471360手 |
68566万 |
-0.06 |
-0.40% |
2018-01-31 |
14.02 |
15.50 |
13.47 |
14.99 |
726393手 |
106024万 |
0.97 |
6.92% |
2017-12-29 |
13.25 |
14.09 |
12.65 |
14.02 |
423095手 |
56726万 |
0.83 |
6.29% |
2017-11-30 |
14.40 |
14.96 |
13.11 |
13.19 |
949439手 |
133882万 |
-1.32 |
-9.10% |
2017-10-31 |
13.50 |
14.77 |
13.39 |
14.51 |
1144511手 |
160521万 |
1.06 |
7.88% |
2017-09-29 |
13.45 |
13.66 |
13.34 |
13.45 |
509350手 |
68837万 |
0.01 |
0.07% |
2017-08-31 |
13.67 |
14.10 |
13.30 |
13.44 |
585973手 |
80439万 |
-0.29 |
-2.11% |
2017-07-31 |
14.47 |
15.91 |
13.20 |
13.73 |
749418手 |
105515万 |
-0.74 |
-5.11% |
2017-06-30 |
14.17 |
14.62 |
13.12 |
14.47 |
533291手 |
74586万 |
0.30 |
2.12% |
2017-05-31 |
16.04 |
16.23 |
13.80 |
14.17 |
577122手 |
85943万 |
-1.89 |
-11.77% |
2017-04-28 |
16.49 |
16.65 |
15.13 |
16.06 |
1004291手 |
159554万 |
-0.37 |
-2.25% |
2017-03-31 |
16.79 |
17.10 |
15.85 |
16.43 |
1389702手 |
228188万 |
-0.36 |
-2.14% |
2017-02-28 |
15.61 |
16.86 |
15.60 |
16.79 |
644241手 |
105034万 |
1.19 |
7.63% |
2017-01-26 |
15.65 |
16.80 |
15.15 |
15.60 |
682517手 |
107377万 |
-0.17 |
-1.08% |
2016-12-30 |
16.82 |
17.16 |
14.98 |
15.77 |
545826手 |
86155万 |
-1.09 |
-6.46% |
2016-11-30 |
16.88 |
17.31 |
16.35 |
16.86 |
649932手 |
109389万 |
-0.04 |
-0.24% |
2016-10-31 |
15.98 |
17.21 |
15.93 |
16.90 |
546537手 |
91205万 |
1.06 |
6.69% |
2016-09-30 |
16.85 |
17.09 |
15.53 |
15.84 |
628642手 |
103262万 |
-1.05 |
-6.22% |
2016-08-31 |
16.25 |
17.99 |
15.70 |
16.89 |
1193207手 |
203422万 |
0.58 |
3.56% |
2016-07-29 |
16.86 |
18.03 |
16.09 |
16.31 |
1166670手 |
198415万 |
-0.58 |
-3.43% |
2016-06-30 |
16.42 |
17.34 |
14.90 |
16.89 |
1289237手 |
207604万 |
0.34 |
2.05% |
2016-05-31 |
14.48 |
16.68 |
14.21 |
16.55 |
1303316手 |
201278万 |
2.11 |
14.61% |
2016-04-29 |
14.35 |
16.00 |
13.97 |
14.44 |
981710手 |
146908万 |
0.06 |
0.42% |
2016-03-31 |
12.73 |
14.86 |
12.60 |
14.38 |
983297手 |
137225万 |
1.66 |
13.05% |
2016-02-29 |
14.14 |
15.60 |
12.36 |
12.72 |
506003手 |
73778万 |
-1.48 |
-10.42% |
2016-01-29 |
20.85 |
20.99 |
12.98 |
14.20 |
861609手 |
133015万 |
-6.80 |
-32.38% |
2015-12-31 |
18.30 |
21.10 |
17.50 |
21.00 |
1538015手 |
301578万 |
2.60 |
14.13% |
2015-11-30 |
16.83 |
20.20 |
16.26 |
18.40 |
1562254手 |
283722万 |
1.06 |
6.11% |
2015-10-30 |
14.99 |
18.30 |
14.58 |
17.34 |
1574800手 |
262330万 |
3.21 |
22.72% |
2015-09-30 |
16.58 |
16.60 |
12.19 |
14.13 |
1833723手 |
263280万 |
-3.14 |
-18.18% |
2015-08-31 |
14.40 |
18.98 |
13.90 |
17.27 |
4094788手 |
680613万 |
2.53 |
17.16% |
2015-07-31 |
21.00 |
21.42 |
12.51 |
14.74 |
3651951手 |
601240万 |
-6.41 |
-30.31% |
2015-06-30 |
25.28 |
31.72 |
18.74 |
21.15 |
2887465手 |
766802万 |
-4.06 |
-16.11% |
2015-05-29 |
22.92 |
30.48 |
21.05 |
25.21 |
1753490手 |
434101万 |
3.87 |
16.83% |
2015-04-30 |
20.86 |
25.88 |
20.75 |
23.00 |
1346670手 |
315912万 |
2.13 |
10.21% |
2015-03-31 |
15.75 |
21.35 |
15.75 |
20.87 |
1953735手 |
359186万 |
4.31 |
27.45% |
2015-02-27 |
14.89 |
16.08 |
13.99 |
15.70 |
357260手 |
54007万 |
1.01 |
6.75% |
2015-01-30 |
14.05 |
15.85 |
13.71 |
14.96 |
904398手 |
133328万 |
0.90 |
6.40% |
2014-12-31 |
16.27 |
17.87 |
13.75 |
14.06 |
820970手 |
129019万 |
-2.36 |
-14.37% |
2014-11-28 |
16.68 |
17.47 |
15.01 |
16.42 |
539701手 |
86700万 |
-0.36 |
-2.15% |
2014-10-30 |
17.25 |
17.29 |
15.30 |
16.78 |
651282手 |
107553万 |
-0.30 |
-1.76% |
2014-09-30 |
15.15 |
17.91 |
14.55 |
17.04 |
896506手 |
144113万 |
3.15 |
22.68% |
2014-08-18 |
12.20 |
14.11 |
12.04 |
13.89 |
880917手 |
115590万 |
1.64 |
13.39% |
2014-07-31 |
11.52 |
12.45 |
11.51 |
12.25 |
580267手 |
69746万 |
0.72 |
6.25% |
2014-06-30 |
11.52 |
11.58 |
10.95 |
11.53 |
297887手 |
33656万 |
0.02 |
0.17% |
2014-05-30 |
10.95 |
11.87 |
10.85 |
11.51 |
276316手 |
31618万 |
0.55 |
5.02% |
2014-04-30 |
11.21 |
11.64 |
10.61 |
10.96 |
447236手 |
50654万 |
-0.22 |
-1.97% |
2014-03-31 |
12.58 |
12.95 |
10.78 |
11.18 |
588878手 |
69616万 |
-1.40 |
-11.13% |
2014-02-28 |
12.21 |
14.10 |
12.20 |
12.58 |
1136390手 |
150287万 |
0.30 |
2.44% |
2014-01-30 |
12.58 |
13.18 |
11.98 |
12.28 |
771722手 |
97044万 |
-0.31 |
-2.46% |
2013-12-31 |
11.92 |
12.75 |
11.34 |
12.59 |
581767手 |
69731万 |
0.43 |
3.54% |
2013-11-29 |
11.86 |
12.54 |
11.20 |
12.16 |
447685手 |
53402万 |
0.38 |
3.23% |
2013-10-31 |
13.30 |
13.30 |
11.18 |
11.78 |
758242手 |
93686万 |
-1.42 |
-10.76% |
2013-09-30 |
11.57 |
13.99 |
11.55 |
13.20 |
1220397手 |
157306万 |
1.70 |
14.78% |
2013-08-30 |
9.98 |
12.19 |
9.91 |
11.50 |
1382273手 |
153399万 |
1.58 |
15.93% |
2013-07-31 |
10.30 |
10.80 |
9.60 |
9.92 |
947502手 |
96836万 |
-0.33 |
-3.22% |
2013-06-28 |
12.88 |
13.30 |
9.44 |
10.25 |
540650手 |
63960万 |
-2.67 |
-20.67% |
2013-05-31 |
11.85 |
13.32 |
11.17 |
12.92 |
1127888手 |
138515万 |
1.06 |
8.94% |
2013-04-26 |
13.80 |
13.93 |
11.80 |
11.86 |
707385手 |
91330万 |
-1.94 |
-14.06% |
2013-03-29 |
13.03 |
15.00 |
13.00 |
13.80 |
1497565手 |
211243万 |
0.65 |
4.94% |
2013-02-28 |
12.17 |
13.80 |
11.90 |
13.15 |
841849手 |
108858万 |
0.95 |
7.79% |
2013-01-31 |
12.10 |
13.27 |
11.76 |
12.20 |
754582手 |
95107万 |
0.20 |
1.67% |
2012-12-31 |
10.51 |
12.10 |
9.60 |
12.00 |
502348手 |
56187万 |
1.50 |
14.29% |
2012-11-30 |
12.88 |
13.18 |
10.15 |
10.50 |
541419手 |
64380万 |
-2.35 |
-18.29% |
2012-10-31 |
12.05 |
13.96 |
11.94 |
12.85 |
651130手 |
85253万 |
0.83 |
6.91% |
2012-09-28 |
12.28 |
12.89 |
11.61 |
12.02 |
611243手 |
75715万 |
-0.31 |
-2.51% |
2012-08-31 |
10.16 |
12.79 |
10.10 |
12.33 |
1072813手 |
122166万 |
2.17 |
21.36% |
2012-07-31 |
11.90 |
12.49 |
9.99 |
10.16 |
941595手 |
108724万 |
-1.74 |
-14.62% |