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 |
10.64 |
11.28 |
9.90 |
10.36 |
2974933手 |
314347万 |
0.23 |
2.27% |
2022-05-31 |
8.79 |
11.51 |
8.63 |
10.13 |
2634268手 |
263264万 |
1.32 |
14.98% |
2022-04-29 |
9.46 |
9.87 |
7.56 |
8.81 |
1280970手 |
115732万 |
-0.78 |
-8.13% |
2022-03-31 |
9.03 |
9.89 |
8.40 |
9.59 |
1324862手 |
123509万 |
0.56 |
6.20% |
2022-02-28 |
8.52 |
9.05 |
8.46 |
9.03 |
521911手 |
45503万 |
0.54 |
6.36% |
2022-01-28 |
9.65 |
10.35 |
8.30 |
8.49 |
1334120手 |
129269万 |
-1.17 |
-12.11% |
2021-12-31 |
8.97 |
9.73 |
8.56 |
9.66 |
1076884手 |
98596万 |
0.64 |
7.09% |
2021-11-30 |
8.23 |
9.30 |
8.15 |
9.02 |
605114手 |
52588万 |
0.79 |
9.60% |
2021-10-29 |
8.34 |
8.70 |
8.09 |
8.23 |
233524手 |
19693万 |
-0.11 |
-1.32% |
2021-09-30 |
8.37 |
8.89 |
8.20 |
8.34 |
531571手 |
45754万 |
-0.02 |
-0.24% |
2021-08-31 |
8.76 |
9.18 |
8.26 |
8.36 |
672302手 |
58513万 |
-0.32 |
-3.69% |
2021-07-30 |
9.10 |
9.34 |
8.09 |
8.68 |
658900手 |
57585万 |
-0.40 |
-4.41% |
2021-06-30 |
9.74 |
9.74 |
8.73 |
9.08 |
593901手 |
54482万 |
-0.66 |
-6.78% |
2021-05-31 |
10.93 |
10.93 |
9.21 |
9.74 |
1899306手 |
187093万 |
-1.21 |
-11.05% |
2021-04-30 |
8.48 |
11.11 |
8.33 |
10.95 |
2452645手 |
237556万 |
2.47 |
29.13% |
2021-03-31 |
8.51 |
8.89 |
8.32 |
8.48 |
458088手 |
39453万 |
-0.01 |
-0.12% |
2021-02-26 |
8.60 |
8.80 |
7.87 |
8.49 |
363048手 |
30398万 |
0.03 |
0.35% |
2021-01-29 |
10.36 |
10.79 |
8.41 |
8.46 |
1000630手 |
95972万 |
-1.85 |
-17.94% |
2020-12-31 |
10.37 |
11.08 |
9.85 |
10.31 |
1059279手 |
110100万 |
-0.05 |
-0.48% |
2020-11-30 |
10.15 |
10.74 |
9.93 |
10.36 |
703568手 |
73176万 |
0.24 |
2.37% |
2020-10-30 |
10.45 |
11.32 |
10.10 |
10.12 |
763936手 |
82319万 |
-0.14 |
-1.36% |
2020-09-30 |
11.21 |
11.43 |
9.86 |
10.26 |
881072手 |
92602万 |
-0.93 |
-8.31% |
2020-08-31 |
13.14 |
13.22 |
10.90 |
11.19 |
2088806手 |
255568万 |
-1.79 |
-13.79% |
2020-07-31 |
11.33 |
13.78 |
11.05 |
12.98 |
4864160手 |
597148万 |
1.62 |
14.26% |
2020-06-30 |
10.02 |
12.61 |
9.96 |
11.36 |
3565644手 |
403457万 |
1.37 |
13.71% |
2020-05-29 |
10.44 |
11.34 |
9.70 |
9.99 |
1720957手 |
183135万 |
-0.56 |
-5.31% |
2020-04-30 |
10.91 |
13.83 |
10.00 |
10.55 |
4914096手 |
604803万 |
-0.47 |
-4.26% |
2020-03-31 |
14.35 |
16.69 |
10.75 |
11.02 |
6970149手 |
933690万 |
-3.16 |
-22.29% |
2020-02-28 |
14.69 |
23.30 |
13.71 |
14.18 |
11938479手 |
2111310万 |
0.83 |
6.22% |
2020-01-23 |
7.89 |
13.35 |
7.80 |
13.35 |
3843100手 |
354019万 |
5.56 |
71.37% |
2019-12-31 |
6.77 |
7.79 |
6.72 |
7.79 |
528778手 |
38112万 |
1.00 |
14.73% |
2019-11-29 |
7.12 |
7.33 |
6.73 |
6.79 |
434063手 |
30659万 |
-0.33 |
-4.63% |
2019-10-31 |
6.84 |
7.23 |
6.65 |
7.12 |
351112手 |
24660万 |
0.29 |
4.25% |
2019-09-30 |
7.06 |
7.70 |
6.82 |
6.83 |
432747手 |
31180万 |
-0.19 |
-2.71% |
2019-08-30 |
7.07 |
7.37 |
6.32 |
7.02 |
505335手 |
35033万 |
-0.05 |
-0.71% |
2019-07-31 |
7.39 |
7.47 |
6.91 |
7.07 |
440005手 |
31822万 |
-0.20 |
-2.75% |
2019-06-28 |
7.16 |
7.54 |
6.87 |
7.27 |
550891手 |
39740万 |
0.11 |
1.54% |
2019-05-31 |
7.41 |
7.61 |
6.92 |
7.16 |
632345手 |
46157万 |
-0.40 |
-5.29% |
2019-04-30 |
7.70 |
9.87 |
7.33 |
7.56 |
1803020手 |
152784万 |
-0.07 |
-0.92% |
2019-03-29 |
7.00 |
8.10 |
6.98 |
7.63 |
915859手 |
69441万 |
0.63 |
9.00% |
2019-02-28 |
5.90 |
7.13 |
5.90 |
7.00 |
417110手 |
27821万 |
1.10 |
18.64% |
2019-01-31 |
6.01 |
6.44 |
5.85 |
5.90 |
304360手 |
18938万 |
-0.05 |
-0.84% |
2018-12-28 |
6.75 |
7.01 |
5.88 |
5.95 |
274622手 |
17673万 |
-0.66 |
-9.98% |
2018-11-30 |
6.08 |
6.90 |
6.06 |
6.61 |
465633手 |
30732万 |
0.53 |
8.72% |
2018-10-31 |
6.69 |
6.69 |
5.52 |
6.08 |
216662手 |
12990万 |
-0.63 |
-9.39% |
2018-09-28 |
6.68 |
6.84 |
6.52 |
6.71 |
193125手 |
12909万 |
-0.03 |
-0.45% |
2018-08-31 |
7.09 |
7.17 |
6.59 |
6.74 |
367092手 |
25162万 |
-0.36 |
-5.07% |
2018-07-31 |
7.00 |
7.70 |
6.71 |
7.10 |
535663手 |
38032万 |
0.09 |
1.28% |
2018-06-29 |
8.94 |
9.05 |
6.52 |
7.01 |
1023745手 |
81759万 |
-2.07 |
-22.80% |
2018-05-31 |
7.92 |
9.16 |
7.73 |
9.08 |
1556591手 |
132244万 |
1.19 |
15.08% |
2018-04-27 |
8.47 |
8.81 |
7.54 |
7.89 |
447221手 |
36674万 |
-0.59 |
-6.96% |
2018-03-30 |
7.91 |
8.54 |
7.73 |
8.48 |
537678手 |
44080万 |
0.56 |
7.07% |
2018-02-28 |
8.43 |
8.56 |
7.24 |
7.92 |
283508手 |
22319万 |
-0.50 |
-5.94% |
2018-01-31 |
8.70 |
9.62 |
8.41 |
8.42 |
685658手 |
61338万 |
-0.26 |
-3.00% |
2017-12-29 |
8.96 |
9.13 |
8.47 |
8.68 |
271621手 |
23767万 |
-0.28 |
-3.12% |
2017-11-30 |
10.16 |
10.16 |
8.83 |
8.96 |
316049手 |
30041万 |
-1.15 |
-11.38% |
2017-10-31 |
10.58 |
10.79 |
9.94 |
10.11 |
401942手 |
41991万 |
-0.36 |
-3.44% |
2017-09-29 |
10.41 |
10.89 |
10.23 |
10.47 |
670051手 |
70441万 |
0.10 |
0.96% |
2017-08-31 |
9.90 |
10.62 |
9.79 |
10.37 |
702053手 |
71922万 |
0.47 |
4.75% |
2017-07-31 |
10.25 |
10.38 |
9.22 |
9.90 |
451516手 |
44569万 |
-0.31 |
-3.04% |
2017-06-30 |
9.80 |
10.33 |
9.48 |
10.21 |
331471手 |
33416万 |
0.41 |
4.18% |
2017-05-31 |
13.94 |
14.20 |
9.29 |
9.80 |
363356手 |
43993万 |
-4.20 |
-30.00% |
2017-04-28 |
15.56 |
15.84 |
13.40 |
14.00 |
380507手 |
56342万 |
-1.55 |
-9.97% |
2017-03-31 |
16.15 |
16.54 |
15.24 |
15.55 |
571375手 |
92158万 |
-0.65 |
-4.01% |
2017-02-28 |
15.77 |
16.88 |
15.61 |
16.20 |
562816手 |
91268万 |
0.43 |
2.73% |
2017-01-26 |
17.51 |
17.51 |
14.76 |
15.77 |
557800手 |
91554万 |
-1.69 |
-9.68% |
2016-12-30 |
17.09 |
17.72 |
15.58 |
17.46 |
548235手 |
91624万 |
0.37 |
2.17% |
2016-11-30 |
16.92 |
18.13 |
16.70 |
17.09 |
705440手 |
123240万 |
0.14 |
0.83% |
2016-10-31 |
15.91 |
17.25 |
15.91 |
16.95 |
666037手 |
111598万 |
1.11 |
7.01% |
2016-09-30 |
15.91 |
17.40 |
15.36 |
15.84 |
896466手 |
144450万 |
-0.17 |
-1.06% |
2016-08-31 |
15.15 |
16.19 |
14.52 |
16.01 |
689608手 |
107034万 |
0.88 |
5.82% |
2016-07-29 |
19.28 |
20.06 |
14.77 |
15.13 |
1094185手 |
175942万 |
-4.13 |
-21.44% |
2016-06-30 |
18.18 |
19.46 |
17.27 |
19.26 |
726757手 |
134074万 |
1.07 |
5.88% |
2016-05-31 |
19.66 |
20.40 |
16.95 |
18.19 |
668940手 |
121293万 |
-1.47 |
-7.48% |
2016-04-29 |
19.86 |
21.98 |
18.79 |
19.66 |
778373手 |
159065万 |
-0.40 |
-1.99% |
2016-03-31 |
16.14 |
20.43 |
15.91 |
20.06 |
823765手 |
150613万 |
3.94 |
24.44% |
2016-02-29 |
17.56 |
19.80 |
15.90 |
16.12 |
540366手 |
99865万 |
-1.58 |
-8.93% |
2016-01-29 |
25.90 |
26.06 |
16.00 |
17.70 |
903460手 |
179999万 |
-8.45 |
-32.31% |
2015-12-31 |
22.18 |
26.80 |
21.07 |
26.15 |
1463504手 |
347120万 |
3.83 |
17.16% |
2015-11-30 |
21.10 |
24.67 |
19.81 |
22.32 |
1484461手 |
334058万 |
-0.08 |
-0.36% |
2015-10-30 |
16.85 |
23.20 |
16.64 |
22.40 |
1559555手 |
311505万 |
6.29 |
39.04% |
2015-09-30 |
17.45 |
17.98 |
13.01 |
16.11 |
1076596手 |
168930万 |
-1.85 |
-10.30% |
2015-08-31 |
19.63 |
25.97 |
15.92 |
17.96 |
1662462手 |
356491万 |
-2.09 |
-10.42% |
2015-07-31 |
28.00 |
28.80 |
14.06 |
20.05 |
2216735手 |
489442万 |
-8.20 |
-29.03% |
2015-06-30 |
34.40 |
41.82 |
25.25 |
28.25 |
1883187手 |
692065万 |
-3.09 |
-9.86% |
2015-05-29 |
33.40 |
36.83 |
27.82 |
31.34 |
1194002手 |
383824万 |
-1.15 |
-3.46% |
2015-04-30 |
21.92 |
38.10 |
21.56 |
33.21 |
1809639手 |
505185万 |
11.39 |
52.20% |
2015-03-31 |
16.68 |
22.06 |
16.55 |
21.82 |
1971050手 |
370294万 |
3.20 |
19.14% |
2015-02-27 |
16.09 |
16.75 |
15.11 |
16.72 |
361138手 |
58195万 |
0.10 |
0.62% |
2015-01-30 |
15.10 |
17.25 |
14.65 |
16.22 |
847033手 |
136649万 |
1.05 |
6.92% |
2014-12-31 |
17.48 |
17.55 |
14.30 |
15.17 |
664975手 |
106450万 |
-2.21 |
-12.72% |
2014-11-28 |
17.38 |
18.18 |
16.40 |
17.38 |
540147手 |
93160万 |
-0.50 |
-2.80% |
2014-10-30 |
17.87 |
21.20 |
16.63 |
17.88 |
704875手 |
129591万 |
0.86 |
5.12% |
2014-09-30 |
13.62 |
17.68 |
13.62 |
16.80 |
687603手 |
108830万 |
3.18 |
23.35% |
2014-08-29 |
13.94 |
15.19 |
13.26 |
13.62 |
1351620手 |
193273万 |
0.28 |
2.02% |
2014-07-31 |
12.18 |
14.90 |
12.18 |
13.85 |
1594090手 |
212273万 |
2.07 |
17.57% |
2014-06-30 |
11.05 |
12.00 |
10.88 |
11.78 |
365570手 |
41822万 |
0.70 |
6.32% |
2014-05-30 |
10.69 |
11.20 |
10.50 |
11.08 |
218498手 |
23819万 |
0.37 |
3.46% |
2014-04-30 |
11.15 |
12.66 |
10.32 |
10.71 |
725854手 |
84284万 |
-0.42 |
-3.77% |
2014-03-31 |
11.15 |
11.69 |
10.86 |
11.13 |
543885手 |
61622万 |
-0.06 |
-0.54% |
2014-02-28 |
11.44 |
12.28 |
10.78 |
11.19 |
865842手 |
100277万 |
-0.35 |
-3.03% |
2014-01-30 |
10.72 |
12.05 |
9.90 |
11.54 |
738256手 |
81509万 |
0.82 |
7.65% |
2013-12-31 |
10.65 |
11.99 |
10.09 |
10.72 |
1001807手 |
112046万 |
-0.20 |
-1.83% |
2013-11-29 |
10.32 |
10.93 |
9.84 |
10.92 |
385114手 |
40348万 |
0.50 |
4.80% |
2013-10-31 |
10.99 |
12.10 |
10.11 |
10.42 |
891632手 |
100983万 |
-0.63 |
-5.70% |
2013-09-30 |
10.03 |
11.35 |
10.03 |
11.05 |
590266手 |
62882万 |
0.95 |
9.41% |
2013-08-30 |
9.65 |
11.26 |
9.65 |
10.10 |
733264手 |
77844万 |
0.39 |
4.02% |
2013-07-31 |
8.92 |
10.52 |
8.70 |
9.71 |
606830手 |
59458万 |
0.79 |
8.86% |
2013-06-28 |
12.17 |
12.44 |
8.20 |
8.92 |
370178手 |
39088万 |
-3.04 |
-25.42% |
2013-05-31 |
10.61 |
12.53 |
10.48 |
11.96 |
860182手 |
100885万 |
1.35 |
12.72% |
2013-04-26 |
12.07 |
14.00 |
10.52 |
10.61 |
1822854手 |
224020万 |
-0.36 |
-3.28% |
2013-03-29 |
11.28 |
12.80 |
10.45 |
10.97 |
1105992手 |
128337万 |
-0.20 |
-1.79% |
2013-02-28 |
10.26 |
12.27 |
9.90 |
11.17 |
967334手 |
107416万 |
0.91 |
8.87% |
2013-01-31 |
8.75 |
11.22 |
8.46 |
10.26 |
1285732手 |
131093万 |
1.65 |
19.16% |
2012-12-31 |
7.41 |
8.74 |
7.00 |
8.61 |
412608手 |
33643万 |
1.22 |
16.51% |
2012-11-30 |
9.54 |
9.80 |
7.25 |
7.39 |
220263手 |
19212万 |
-2.11 |
-22.21% |
2012-10-31 |
10.42 |
10.80 |
9.41 |
9.50 |
358276手 |
36826万 |
-0.91 |
-8.74% |
2012-09-28 |
10.50 |
11.14 |
10.05 |
10.41 |
108612手 |
11456万 |
0.28 |
2.76% |
2012-08-03 |
9.53 |
10.16 |
9.50 |
10.13 |
40037手 |
3968万 |
0.52 |
5.41% |
2012-07-31 |
10.11 |
11.80 |
9.37 |
9.61 |
942677手 |
99929万 |
-0.67 |
-6.52% |
2012-06-29 |
13.37 |
13.90 |
9.76 |
10.28 |
325969手 |
41558万 |
-3.20 |
-23.74% |