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 |
6.46 |
7.65 |
6.00 |
7.46 |
11944849手 |
797622万 |
0.89 |
13.55% |
2022-05-31 |
4.87 |
8.07 |
4.80 |
6.57 |
8743074手 |
595473万 |
1.67 |
34.08% |
2022-04-29 |
5.49 |
5.86 |
4.49 |
4.90 |
1368344手 |
73476万 |
-0.61 |
-11.07% |
2022-03-31 |
5.90 |
5.96 |
5.09 |
5.51 |
1541263手 |
86568万 |
-0.38 |
-6.45% |
2022-02-28 |
5.66 |
6.19 |
5.62 |
5.89 |
689076手 |
41127万 |
0.18 |
3.15% |
2022-01-28 |
6.28 |
6.59 |
5.63 |
5.71 |
1456251手 |
90491万 |
-0.57 |
-9.08% |
2021-12-31 |
6.12 |
6.60 |
6.03 |
6.28 |
2015683手 |
126501万 |
0.16 |
2.61% |
2021-11-30 |
5.76 |
6.28 |
5.61 |
6.12 |
1106844手 |
67175万 |
0.37 |
6.43% |
2021-10-29 |
6.15 |
6.22 |
5.60 |
5.75 |
674935手 |
40700万 |
-0.35 |
-5.74% |
2021-09-30 |
7.21 |
7.21 |
5.95 |
6.10 |
1688917手 |
112679万 |
-1.08 |
-15.04% |
2021-08-31 |
7.50 |
7.90 |
7.05 |
7.18 |
3271559手 |
245327万 |
-0.20 |
-2.71% |
2021-07-30 |
6.79 |
7.64 |
6.56 |
7.38 |
2793099手 |
198541万 |
0.59 |
8.69% |
2021-06-30 |
6.87 |
7.10 |
6.40 |
6.79 |
1926737手 |
130410万 |
-0.07 |
-1.02% |
2021-05-31 |
6.48 |
7.15 |
6.46 |
6.86 |
1800188手 |
122718万 |
0.30 |
4.57% |
2021-04-30 |
6.36 |
7.83 |
6.31 |
6.56 |
3136897手 |
221100万 |
0.18 |
2.82% |
2021-03-31 |
6.45 |
7.18 |
6.20 |
6.38 |
1941531手 |
128853万 |
-0.07 |
-1.08% |
2021-02-26 |
6.70 |
7.14 |
5.97 |
6.45 |
1500996手 |
98914万 |
-0.09 |
-1.38% |
2021-01-29 |
8.51 |
8.80 |
6.40 |
6.54 |
3727174手 |
274839万 |
-2.06 |
-23.95% |
2020-12-31 |
7.81 |
10.60 |
7.08 |
8.60 |
7282399手 |
625708万 |
0.97 |
12.71% |
2020-11-30 |
6.61 |
10.44 |
6.57 |
7.63 |
8581209手 |
715353万 |
0.96 |
14.39% |
2020-10-30 |
6.04 |
6.96 |
6.04 |
6.67 |
961591手 |
62561万 |
0.69 |
11.54% |
2020-09-30 |
6.15 |
6.98 |
5.92 |
5.98 |
1887405手 |
122723万 |
-0.16 |
-2.61% |
2020-08-31 |
6.06 |
6.72 |
6.01 |
6.14 |
1405178手 |
88520万 |
0.10 |
1.66% |
2020-07-31 |
5.64 |
6.75 |
5.64 |
6.04 |
1629575手 |
99695万 |
0.40 |
7.09% |
2020-06-30 |
6.28 |
6.48 |
5.61 |
5.64 |
971890手 |
58619万 |
-0.84 |
-12.96% |
2020-05-29 |
5.67 |
6.92 |
5.53 |
6.48 |
584087手 |
35694万 |
0.69 |
11.92% |
2020-04-30 |
6.28 |
6.39 |
5.62 |
5.79 |
634170手 |
38700万 |
-0.42 |
-6.76% |
2020-03-31 |
6.75 |
7.15 |
5.98 |
6.21 |
892219手 |
58746万 |
-0.54 |
-8.00% |
2020-02-28 |
6.19 |
7.50 |
5.80 |
6.75 |
1174780手 |
78711万 |
-0.13 |
-1.89% |
2020-01-23 |
7.07 |
7.68 |
6.81 |
6.88 |
1004024手 |
73343万 |
-0.14 |
-1.99% |
2019-12-31 |
6.65 |
7.34 |
6.58 |
7.02 |
877082手 |
61927万 |
0.35 |
5.25% |
2019-11-29 |
7.03 |
7.24 |
6.57 |
6.67 |
448238手 |
30832万 |
-0.36 |
-5.12% |
2019-10-31 |
7.26 |
7.46 |
6.99 |
7.03 |
338899手 |
24494万 |
-0.22 |
-3.03% |
2019-09-30 |
7.42 |
7.95 |
7.15 |
7.25 |
894235手 |
68163万 |
-0.18 |
-2.42% |
2019-08-30 |
7.65 |
7.98 |
6.96 |
7.43 |
940933手 |
70113万 |
-0.30 |
-3.88% |
2019-07-31 |
7.65 |
9.12 |
7.62 |
7.73 |
2032797手 |
167981万 |
0.21 |
2.79% |
2019-06-28 |
7.48 |
8.01 |
7.17 |
7.52 |
1160282手 |
88889万 |
0.03 |
0.40% |
2019-05-31 |
8.98 |
8.98 |
7.32 |
7.49 |
1811010手 |
145051万 |
-1.62 |
-17.78% |
2019-04-30 |
9.73 |
11.86 |
8.81 |
9.11 |
2894811手 |
306641万 |
-0.54 |
-5.60% |
2019-03-29 |
8.75 |
12.04 |
8.60 |
9.65 |
3551655手 |
347759万 |
0.88 |
10.03% |
2019-02-28 |
6.88 |
9.21 |
6.81 |
8.77 |
1671510手 |
133460万 |
1.91 |
27.84% |
2019-01-31 |
6.89 |
7.94 |
6.49 |
6.86 |
1725444手 |
127844万 |
0.01 |
0.15% |
2018-12-28 |
7.85 |
8.28 |
6.83 |
6.85 |
765114手 |
58527万 |
-0.89 |
-11.50% |
2018-11-30 |
7.68 |
8.54 |
7.50 |
7.74 |
1114818手 |
88980万 |
0.07 |
0.91% |
2018-10-31 |
10.20 |
10.35 |
7.36 |
7.67 |
839533手 |
67933万 |
-2.75 |
-26.39% |
2018-09-28 |
10.61 |
10.75 |
10.01 |
10.42 |
486019手 |
50443万 |
-0.19 |
-1.79% |
2018-08-31 |
12.25 |
12.45 |
10.55 |
10.61 |
894398手 |
104215万 |
-1.52 |
-12.53% |
2018-07-31 |
12.45 |
14.50 |
11.50 |
12.13 |
1641170手 |
209652万 |
-0.36 |
-2.88% |
2018-06-29 |
14.31 |
15.40 |
11.31 |
12.49 |
1163178手 |
153475万 |
-2.56 |
-17.01% |
2018-05-24 |
13.11 |
16.20 |
12.71 |
15.05 |
1253341手 |
182476万 |
1.47 |
10.82% |
2018-04-27 |
13.25 |
13.97 |
12.15 |
13.58 |
1123256手 |
145851万 |
0.46 |
3.51% |
2018-03-30 |
12.00 |
14.57 |
11.89 |
13.12 |
1566758手 |
206953万 |
1.07 |
8.88% |
2018-02-28 |
11.57 |
12.16 |
10.37 |
12.05 |
823852手 |
94727万 |
0.48 |
4.15% |
2018-01-31 |
13.03 |
13.57 |
11.18 |
11.57 |
957170手 |
114748万 |
-1.46 |
-11.21% |
2017-12-27 |
12.73 |
13.60 |
12.17 |
13.03 |
937158手 |
121841万 |
0.30 |
2.36% |
2017-11-30 |
16.12 |
16.78 |
11.97 |
12.73 |
1880746手 |
266276万 |
-3.37 |
-20.93% |
2017-10-31 |
17.30 |
18.47 |
14.93 |
16.10 |
1702324手 |
279652万 |
-1.17 |
-6.78% |
2017-09-29 |
13.67 |
17.85 |
13.67 |
17.27 |
2967916手 |
466640万 |
3.63 |
26.61% |
2017-08-31 |
12.79 |
13.85 |
12.43 |
13.64 |
828334手 |
108062万 |
1.03 |
8.17% |
2017-07-31 |
13.35 |
13.35 |
11.12 |
12.61 |
920363手 |
112615万 |
-0.69 |
-5.19% |
2017-06-30 |
10.96 |
13.33 |
9.92 |
13.30 |
1529014手 |
178345万 |
2.33 |
21.24% |
2017-05-31 |
13.31 |
13.70 |
10.46 |
10.97 |
1010049手 |
122659万 |
-2.44 |
-18.20% |
2017-04-28 |
14.81 |
15.41 |
12.50 |
13.41 |
1168255手 |
161100万 |
-1.24 |
-8.46% |
2017-03-31 |
15.10 |
16.46 |
14.52 |
14.65 |
1431756手 |
223523万 |
-0.45 |
-2.98% |
2017-02-28 |
14.88 |
15.82 |
13.88 |
15.10 |
1176709手 |
174690万 |
0.18 |
1.21% |
2017-01-26 |
14.21 |
15.19 |
13.50 |
14.92 |
958167手 |
140770万 |
0.71 |
5.00% |
2016-12-30 |
13.36 |
14.61 |
13.09 |
14.21 |
1342370手 |
185981万 |
0.86 |
6.44% |
2016-11-30 |
12.82 |
13.96 |
12.50 |
13.35 |
2075967手 |
273748万 |
0.50 |
3.89% |
2016-10-31 |
11.69 |
12.96 |
11.67 |
12.85 |
1899542手 |
233515万 |
1.19 |
10.21% |
2016-09-30 |
13.49 |
14.00 |
11.57 |
11.66 |
2167557手 |
269786万 |
-1.86 |
-13.76% |
2016-08-31 |
13.40 |
13.75 |
13.00 |
13.52 |
1228076手 |
164389万 |
0.05 |
0.37% |
2016-07-29 |
14.67 |
15.32 |
13.30 |
13.47 |
2576753手 |
372307万 |
-1.27 |
-8.62% |
2016-06-30 |
13.52 |
15.47 |
12.42 |
14.74 |
3567351手 |
515226万 |
1.45 |
10.91% |
2016-05-31 |
14.00 |
14.85 |
12.50 |
13.29 |
2108960手 |
285905万 |
-0.84 |
-5.95% |
2016-04-29 |
14.45 |
15.35 |
13.67 |
14.13 |
2168692手 |
315152万 |
-0.63 |
-4.27% |
2016-03-31 |
13.65 |
15.50 |
12.91 |
14.76 |
1488534手 |
213696万 |
1.06 |
7.74% |
2016-02-29 |
14.55 |
16.39 |
13.52 |
13.70 |
616900手 |
93670万 |
-0.68 |
-4.73% |
2016-01-29 |
19.29 |
19.92 |
13.61 |
14.38 |
1000295手 |
167095万 |
-4.82 |
-25.10% |
2015-12-31 |
19.00 |
19.60 |
17.31 |
19.20 |
1088369手 |
202980万 |
0.32 |
1.70% |
2015-11-30 |
19.80 |
21.68 |
18.01 |
18.88 |
2465204手 |
501036万 |
-1.92 |
-9.23% |
2015-10-30 |
17.64 |
22.00 |
17.08 |
20.80 |
2544178手 |
506472万 |
3.03 |
17.05% |
2015-09-30 |
17.38 |
18.25 |
13.15 |
17.77 |
1279238手 |
205179万 |
-0.09 |
-0.50% |
2015-08-31 |
22.49 |
26.98 |
15.78 |
17.86 |
1354662手 |
297274万 |
-6.89 |
-27.84% |
2015-07-22 |
25.65 |
27.01 |
12.98 |
24.75 |
1692048手 |
320056万 |
-0.75 |
-2.94% |
2015-06-30 |
27.00 |
34.15 |
23.00 |
25.50 |
1614055手 |
478752万 |
-1.43 |
-5.31% |
2015-05-29 |
23.00 |
30.20 |
22.00 |
26.93 |
1267581手 |
324580万 |
3.94 |
17.00% |
2015-04-30 |
20.09 |
24.02 |
18.80 |
23.17 |
1581376手 |
328863万 |
3.11 |
15.50% |
2015-03-31 |
18.23 |
20.66 |
16.75 |
20.06 |
1633764手 |
305421万 |
1.55 |
8.61% |
2015-02-27 |
14.62 |
18.88 |
14.38 |
18.00 |
634799手 |
104738万 |
2.17 |
14.22% |
2015-01-29 |
11.92 |
15.82 |
11.90 |
15.26 |
1410901手 |
194422万 |
3.34 |
28.02% |
2014-12-31 |
12.79 |
13.42 |
11.50 |
11.92 |
1486595手 |
184515万 |
-0.86 |
-6.73% |
2014-11-28 |
13.95 |
13.95 |
12.41 |
12.78 |
686742手 |
89737万 |
-0.67 |
-4.98% |
2014-10-30 |
12.56 |
13.86 |
11.65 |
13.45 |
584461手 |
73282万 |
-0.36 |
-2.84% |
2014-09-30 |
11.34 |
12.79 |
10.75 |
12.66 |
996280手 |
115340万 |
1.37 |
12.13% |
2014-08-29 |
12.01 |
12.50 |
10.88 |
11.29 |
1058544手 |
125005万 |
-0.32 |
-2.66% |
2014-07-31 |
8.95 |
12.59 |
8.93 |
12.03 |
1497722手 |
161544万 |
3.08 |
34.41% |
2014-06-30 |
8.40 |
9.08 |
8.00 |
8.95 |
496127手 |
42003万 |
0.56 |
6.67% |
2014-05-30 |
8.90 |
9.07 |
7.93 |
8.39 |
500764手 |
42329万 |
-0.51 |
-5.73% |
2014-04-30 |
8.50 |
10.00 |
8.43 |
8.90 |
1526841手 |
139162万 |
0.30 |
3.49% |
2014-03-31 |
9.60 |
10.56 |
8.40 |
8.60 |
1531686手 |
149037万 |
-0.13 |
-1.49% |
2013-11-15 |
8.63 |
9.38 |
8.59 |
8.73 |
213531手 |
19155万 |
0.19 |
2.23% |
2013-10-31 |
9.50 |
9.84 |
8.24 |
8.54 |
545839手 |
50476万 |
-1.01 |
-10.58% |
2013-09-30 |
8.30 |
9.88 |
8.10 |
9.55 |
712188手 |
65588万 |
1.31 |
15.90% |
2013-08-30 |
8.20 |
9.20 |
8.00 |
8.24 |
764729手 |
65803万 |
0.05 |
0.61% |
2013-07-31 |
9.38 |
10.08 |
7.83 |
8.19 |
680276手 |
61433万 |
-1.16 |
-12.41% |
2013-06-28 |
10.88 |
11.14 |
8.28 |
9.35 |
734975手 |
72617万 |
-1.55 |
-14.22% |
2013-05-31 |
7.80 |
11.41 |
7.70 |
10.90 |
1702875手 |
165491万 |
3.00 |
37.98% |
2013-04-26 |
7.45 |
8.35 |
6.88 |
7.90 |
742264手 |
57937万 |
0.41 |
5.47% |
2013-03-29 |
8.45 |
8.78 |
7.17 |
7.49 |
842986手 |
66701万 |
-0.96 |
-11.36% |
2013-02-28 |
7.90 |
9.30 |
7.77 |
8.45 |
951459手 |
80139万 |
0.56 |
7.10% |
2013-01-31 |
6.81 |
8.12 |
6.52 |
7.89 |
1211895手 |
88610万 |
1.12 |
16.54% |
2012-12-31 |
5.65 |
6.92 |
5.30 |
6.77 |
1459890手 |
91480万 |
1.05 |
18.36% |
2012-11-30 |
5.73 |
6.47 |
5.51 |
5.72 |
1858601手 |
110167万 |
-0.02 |
-0.35% |
2012-10-31 |
5.06 |
6.26 |
4.99 |
5.74 |
1399803手 |
78359万 |
0.70 |
13.89% |
2012-09-28 |
5.17 |
5.46 |
4.80 |
5.04 |
696825手 |
36427万 |
-0.13 |
-2.52% |
2012-08-31 |
6.06 |
6.15 |
5.09 |
5.17 |
489471手 |
27438万 |
-0.89 |
-14.69% |
2012-07-31 |
6.35 |
6.45 |
6.01 |
6.06 |
323172手 |
20200万 |
-0.50 |
-7.62% |