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 |
7.05 |
7.80 |
6.80 |
7.49 |
15196950手 |
1110320万 |
0.43 |
6.09% |
2022-05-31 |
6.91 |
7.50 |
6.49 |
7.06 |
10746251手 |
747832万 |
-0.02 |
-0.28% |
2022-04-29 |
8.42 |
8.58 |
6.33 |
7.08 |
9207229手 |
698620万 |
-1.37 |
-16.21% |
2022-03-31 |
10.30 |
10.60 |
8.05 |
8.45 |
11832165手 |
1088965万 |
-1.84 |
-17.88% |
2022-02-28 |
9.87 |
10.44 |
9.65 |
10.29 |
9272014手 |
938310万 |
0.70 |
7.30% |
2022-01-28 |
10.84 |
10.90 |
9.30 |
9.59 |
10506487手 |
1061786万 |
-1.23 |
-11.37% |
2021-12-31 |
12.01 |
13.13 |
10.55 |
10.82 |
24084612手 |
2839721万 |
-1.26 |
-10.43% |
2021-11-30 |
10.56 |
12.97 |
9.22 |
12.08 |
28563032手 |
3187848万 |
1.34 |
12.48% |
2021-10-29 |
10.32 |
11.53 |
9.43 |
10.74 |
18568188手 |
1945486万 |
0.59 |
5.81% |
2021-09-30 |
12.93 |
13.68 |
9.93 |
10.15 |
42699736手 |
5170328万 |
-2.78 |
-21.50% |
2021-08-31 |
8.78 |
13.36 |
8.41 |
12.93 |
51644768手 |
5409278万 |
4.13 |
46.93% |
2021-07-30 |
7.45 |
8.99 |
7.22 |
8.80 |
24153916手 |
2011094万 |
1.36 |
18.28% |
2021-06-30 |
8.60 |
8.60 |
7.37 |
7.44 |
14770397手 |
1193703万 |
-1.19 |
-13.79% |
2021-05-31 |
8.91 |
9.84 |
8.33 |
8.63 |
18944046手 |
1725015万 |
-0.26 |
-2.92% |
2021-04-30 |
8.16 |
9.65 |
8.07 |
8.89 |
25878640手 |
2329522万 |
0.73 |
8.95% |
2021-03-31 |
7.75 |
10.45 |
7.75 |
8.16 |
56684308手 |
5113180万 |
0.45 |
5.84% |
2021-02-26 |
7.38 |
8.28 |
6.15 |
7.71 |
21262576手 |
1512040万 |
0.14 |
1.85% |
2021-01-29 |
7.16 |
9.15 |
6.88 |
7.57 |
35303684手 |
2780064万 |
0.50 |
7.07% |
2020-12-31 |
6.71 |
7.25 |
6.25 |
7.07 |
14142453手 |
961689万 |
0.46 |
6.96% |
2020-11-30 |
6.26 |
7.28 |
6.09 |
6.61 |
15016368手 |
1013335万 |
0.34 |
5.42% |
2020-10-30 |
6.17 |
6.38 |
6.06 |
6.27 |
3821705手 |
237716万 |
0.17 |
2.79% |
2020-09-30 |
6.72 |
6.72 |
6.08 |
6.10 |
6219383手 |
401060万 |
-0.63 |
-9.36% |
2020-08-31 |
6.90 |
7.33 |
6.61 |
6.73 |
13535815手 |
952748万 |
-0.11 |
-1.61% |
2020-07-31 |
6.29 |
7.94 |
6.27 |
6.84 |
23543306手 |
1678376万 |
0.56 |
8.92% |
2020-06-30 |
9.36 |
9.59 |
6.11 |
6.28 |
11048664手 |
779542万 |
-3.12 |
-33.19% |
2020-05-29 |
8.24 |
9.66 |
8.22 |
9.40 |
10625610手 |
945260万 |
1.05 |
12.57% |
2020-04-30 |
8.99 |
9.50 |
8.02 |
8.35 |
5972981手 |
537346万 |
-0.64 |
-7.12% |
2020-03-31 |
10.10 |
11.08 |
8.91 |
8.99 |
9833887手 |
979847万 |
-1.08 |
-10.72% |
2020-02-28 |
10.10 |
11.49 |
9.09 |
10.07 |
15848569手 |
1663523万 |
-1.15 |
-10.25% |
2020-01-23 |
12.26 |
12.93 |
11.05 |
11.22 |
11335366手 |
1384818万 |
-0.94 |
-7.73% |
2019-12-31 |
10.83 |
12.74 |
10.66 |
12.16 |
13705909手 |
1616384万 |
1.38 |
12.80% |
2019-11-29 |
10.63 |
11.44 |
10.30 |
10.78 |
6277324手 |
682851万 |
0.08 |
0.75% |
2019-10-31 |
11.56 |
11.95 |
10.60 |
10.70 |
5304845手 |
598002万 |
-0.92 |
-7.92% |
2019-09-30 |
10.20 |
13.27 |
10.18 |
11.62 |
17605294手 |
2128788万 |
1.36 |
13.26% |
2019-08-30 |
11.39 |
11.83 |
9.98 |
10.26 |
7817048手 |
832478万 |
-1.23 |
-10.71% |
2019-07-31 |
12.49 |
12.95 |
11.02 |
11.49 |
8611651手 |
1027116万 |
-0.80 |
-6.51% |
2019-06-28 |
17.80 |
18.32 |
12.05 |
12.29 |
6663335手 |
1134310万 |
-5.59 |
-31.26% |
2019-05-31 |
18.88 |
19.77 |
17.01 |
17.88 |
9044563手 |
1648799万 |
-3.10 |
-14.78% |
2019-04-30 |
22.80 |
31.08 |
20.98 |
20.98 |
19854912手 |
5360120万 |
-1.61 |
-7.13% |
2019-03-29 |
22.39 |
24.16 |
21.39 |
22.59 |
13055834手 |
2980771万 |
0.35 |
1.57% |
2019-02-28 |
18.49 |
23.76 |
18.33 |
22.24 |
10185638手 |
2141523万 |
3.94 |
21.53% |
2019-01-31 |
16.75 |
19.98 |
16.37 |
18.30 |
8711862手 |
1600910万 |
1.59 |
9.52% |
2018-12-28 |
18.73 |
19.49 |
16.24 |
16.71 |
4018675手 |
726890万 |
-1.55 |
-8.49% |
2018-11-30 |
19.98 |
20.67 |
17.82 |
18.26 |
7012992手 |
1375045万 |
-1.55 |
-7.82% |
2018-10-31 |
21.94 |
21.94 |
17.61 |
19.81 |
5989870手 |
1153148万 |
-2.58 |
-11.52% |
2018-09-28 |
22.55 |
22.95 |
20.59 |
22.39 |
5384990手 |
1185329万 |
-0.31 |
-1.37% |
2018-08-31 |
25.47 |
27.25 |
22.45 |
22.70 |
8968287手 |
2201308万 |
-2.65 |
-10.45% |
2018-07-31 |
24.35 |
26.66 |
21.53 |
25.35 |
10057748手 |
2473751万 |
0.97 |
3.98% |
2018-06-29 |
25.91 |
27.98 |
23.08 |
24.38 |
8811641手 |
2278976万 |
-1.68 |
-6.45% |
2018-05-31 |
26.70 |
31.88 |
25.34 |
26.06 |
16358521手 |
4830130万 |
0.19 |
0.73% |
2018-04-27 |
26.38 |
27.46 |
24.66 |
25.87 |
8018113手 |
2088294万 |
-0.63 |
-2.38% |
2018-03-30 |
29.12 |
30.83 |
23.20 |
26.50 |
14132801手 |
3842422万 |
-3.05 |
-10.32% |
2018-02-28 |
28.52 |
30.58 |
25.40 |
29.55 |
13421197手 |
3768886万 |
-0.09 |
-0.30% |
2018-01-31 |
29.25 |
35.29 |
28.28 |
29.64 |
26118796手 |
8397545万 |
0.76 |
2.63% |
2017-12-29 |
25.01 |
30.33 |
23.02 |
28.88 |
18269340手 |
4845068万 |
3.79 |
15.11% |
2017-11-30 |
29.00 |
29.45 |
22.68 |
25.09 |
19615824手 |
5077166万 |
-4.04 |
-13.87% |
2017-10-31 |
31.00 |
32.13 |
24.88 |
29.13 |
17904168手 |
4948118万 |
-1.42 |
-4.65% |
2017-09-29 |
32.05 |
39.20 |
29.85 |
30.55 |
28293790手 |
9577374万 |
-1.85 |
-5.71% |
2017-08-31 |
32.30 |
37.18 |
28.21 |
32.40 |
44837048手 |
14221203万 |
1.51 |
4.89% |
2017-07-28 |
14.30 |
30.89 |
14.06 |
30.89 |
40736236手 |
8612857万 |
16.67 |
117.23% |
2017-06-30 |
10.65 |
14.88 |
10.31 |
14.22 |
16778064手 |
1999339万 |
3.53 |
33.02% |
2017-05-31 |
9.52 |
10.88 |
9.37 |
10.69 |
12476515手 |
1251689万 |
1.18 |
12.41% |
2017-04-28 |
8.87 |
9.63 |
8.68 |
9.51 |
5530447手 |
508947万 |
0.65 |
7.34% |
2017-03-31 |
9.16 |
9.86 |
8.78 |
8.86 |
5931207手 |
555870万 |
-0.30 |
-3.27% |
2017-02-28 |
9.03 |
9.38 |
8.89 |
9.16 |
3097272手 |
284066万 |
0.15 |
1.67% |
2017-01-26 |
9.31 |
9.55 |
8.37 |
9.01 |
2503050手 |
227810万 |
-0.25 |
-2.70% |
2016-12-30 |
10.12 |
10.24 |
9.00 |
9.26 |
4313314手 |
414080万 |
-0.83 |
-8.23% |
2016-11-30 |
10.67 |
11.15 |
10.03 |
10.09 |
9798022手 |
1047067万 |
-0.58 |
-5.44% |
2016-10-31 |
10.65 |
11.50 |
10.49 |
10.67 |
8805189手 |
973952万 |
0.10 |
0.95% |
2016-09-30 |
10.47 |
11.77 |
10.21 |
10.57 |
15242758手 |
1666600万 |
0.05 |
0.47% |
2016-08-31 |
9.98 |
11.77 |
9.51 |
10.52 |
23779578手 |
2572405万 |
0.44 |
4.37% |
2016-07-29 |
9.22 |
11.45 |
8.92 |
10.08 |
18937350手 |
1902937万 |
0.93 |
10.16% |
2016-06-30 |
8.72 |
9.59 |
8.29 |
9.15 |
10130810手 |
914755万 |
0.41 |
4.69% |
2016-05-31 |
8.97 |
9.31 |
7.85 |
8.74 |
7012622手 |
600525万 |
-0.18 |
-2.02% |
2016-04-29 |
10.15 |
10.77 |
8.78 |
8.92 |
10217594手 |
1010921万 |
-1.32 |
-12.89% |
2016-03-31 |
8.50 |
10.47 |
8.31 |
10.24 |
15991097手 |
1560544万 |
1.85 |
22.05% |
2016-02-29 |
8.95 |
10.40 |
8.33 |
8.39 |
11092323手 |
1042346万 |
-0.62 |
-6.88% |
2016-01-29 |
12.39 |
12.53 |
7.61 |
9.01 |
10872505手 |
993166万 |
-3.50 |
-27.98% |
2015-12-31 |
15.00 |
15.28 |
12.25 |
12.51 |
25756732手 |
3443333万 |
-1.90 |
-13.19% |
2015-11-30 |
10.36 |
14.41 |
10.09 |
14.41 |
23236636手 |
2741850万 |
3.62 |
33.55% |
2015-10-30 |
8.40 |
12.15 |
8.26 |
10.79 |
15819666手 |
1635236万 |
2.71 |
33.54% |
2015-09-30 |
7.78 |
8.99 |
6.71 |
8.08 |
9386897手 |
736570万 |
0.14 |
1.76% |
2015-08-31 |
10.70 |
12.30 |
6.80 |
7.94 |
13855092手 |
1453909万 |
-3.01 |
-27.49% |
2015-07-31 |
11.93 |
12.44 |
9.01 |
10.95 |
19642092手 |
2146704万 |
-0.96 |
-8.06% |
2015-06-30 |
14.34 |
17.39 |
10.50 |
11.91 |
15741731手 |
2380797万 |
-1.13 |
-8.67% |
2015-03-30 |
11.04 |
13.46 |
10.88 |
13.04 |
22952530手 |
2778205万 |
2.07 |
18.87% |
2015-02-27 |
10.62 |
11.59 |
10.06 |
10.97 |
5616960手 |
609193万 |
0.19 |
1.77% |
2015-01-30 |
10.00 |
11.10 |
9.73 |
10.73 |
8445887手 |
894103万 |
0.96 |
9.83% |
2014-12-31 |
10.73 |
11.99 |
9.59 |
9.77 |
10263703手 |
1110658万 |
-1.06 |
-9.79% |
2014-11-28 |
9.91 |
11.49 |
9.51 |
10.83 |
5260175手 |
555370万 |
0.85 |
8.52% |
2014-10-30 |
11.16 |
11.35 |
9.49 |
9.98 |
3063697手 |
320304万 |
0.44 |
4.12% |
2014-09-30 |
11.19 |
11.78 |
10.16 |
10.67 |
6591541手 |
726238万 |
-0.40 |
-3.61% |
2014-08-29 |
9.80 |
11.56 |
9.45 |
11.07 |
13772116手 |
1474975万 |
1.07 |
10.83% |
2014-07-31 |
9.05 |
10.30 |
8.63 |
9.88 |
14524236手 |
1362341万 |
1.07 |
12.14% |
2014-06-25 |
7.38 |
9.45 |
7.03 |
8.81 |
7881988手 |
681615万 |
1.42 |
19.21% |
2014-05-30 |
7.01 |
7.50 |
6.90 |
7.39 |
1252334手 |
90835万 |
0.32 |
4.53% |
2014-04-30 |
7.42 |
7.82 |
6.84 |
7.07 |
2336338手 |
174557万 |
-0.34 |
-4.59% |
2014-03-31 |
7.00 |
8.18 |
6.60 |
7.41 |
5039483手 |
382403万 |
0.43 |
6.16% |
2014-02-28 |
7.05 |
7.71 |
6.78 |
6.98 |
1991819手 |
147069万 |
-0.15 |
-2.10% |
2014-01-30 |
7.60 |
7.61 |
6.39 |
7.13 |
1641080手 |
114178万 |
-0.48 |
-6.31% |
2013-12-31 |
7.70 |
7.90 |
7.24 |
7.61 |
1698941手 |
128811万 |
-0.20 |
-2.56% |
2013-11-29 |
7.60 |
8.08 |
7.19 |
7.81 |
1955885手 |
149359万 |
0.13 |
1.69% |
2013-10-31 |
8.41 |
8.82 |
7.30 |
7.68 |
2124908手 |
177034万 |
-0.72 |
-8.57% |
2013-09-30 |
8.38 |
8.87 |
8.33 |
8.40 |
2300279手 |
198034万 |
0.07 |
0.84% |
2013-08-30 |
9.32 |
9.67 |
8.31 |
8.33 |
4053257手 |
370458万 |
-1.01 |
-10.81% |
2013-07-31 |
8.06 |
9.63 |
8.00 |
9.34 |
4997936手 |
445893万 |
1.24 |
15.31% |
2013-06-28 |
9.97 |
10.08 |
7.07 |
8.10 |
2711945手 |
241091万 |
-1.92 |
-19.16% |
2013-05-31 |
8.55 |
10.47 |
8.35 |
10.02 |
6416721手 |
629101万 |
1.42 |
16.51% |
2013-04-26 |
8.56 |
8.96 |
8.10 |
8.60 |
1977781手 |
170709万 |
0.02 |
0.23% |
2013-03-29 |
10.50 |
11.94 |
8.55 |
8.58 |
4754468手 |
496763万 |
-1.92 |
-18.29% |
2013-02-28 |
10.90 |
11.45 |
10.10 |
10.50 |
2518751手 |
269310万 |
0.01 |
0.10% |