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 |
4.20 |
4.35 |
3.96 |
4.00 |
3100017手 |
129157万 |
-0.22 |
-5.21% |
2022-05-31 |
4.01 |
4.23 |
3.83 |
4.22 |
4519057手 |
182675万 |
0.19 |
4.71% |
2022-04-29 |
4.25 |
4.75 |
3.91 |
4.03 |
7311492手 |
321143万 |
-0.25 |
-5.84% |
2022-03-31 |
4.41 |
4.77 |
3.81 |
4.28 |
6317446手 |
270610万 |
-0.15 |
-3.39% |
2022-02-28 |
4.12 |
4.56 |
4.12 |
4.43 |
3442114手 |
151293万 |
0.37 |
9.11% |
2022-01-28 |
4.24 |
4.43 |
4.01 |
4.06 |
2675799手 |
113019万 |
-0.13 |
-3.10% |
2021-12-31 |
3.88 |
4.45 |
3.87 |
4.19 |
4630475手 |
196323万 |
0.31 |
7.99% |
2021-11-30 |
4.05 |
4.05 |
3.81 |
3.88 |
1752557手 |
68452万 |
-0.17 |
-4.20% |
2021-10-29 |
4.30 |
4.48 |
4.02 |
4.05 |
2147022手 |
89636万 |
-0.20 |
-4.71% |
2021-09-30 |
3.97 |
4.66 |
3.96 |
4.25 |
5250004手 |
229057万 |
0.30 |
7.59% |
2021-08-31 |
3.75 |
3.97 |
3.72 |
3.95 |
1939707手 |
74452万 |
0.21 |
5.62% |
2021-07-30 |
3.92 |
3.94 |
3.71 |
3.74 |
1491145手 |
57521万 |
-0.18 |
-4.59% |
2021-06-30 |
4.75 |
4.83 |
3.90 |
3.92 |
1618291手 |
72541万 |
-0.83 |
-17.47% |
2021-05-31 |
4.74 |
4.91 |
4.73 |
4.75 |
1392599手 |
66744万 |
0.03 |
0.64% |
2021-04-30 |
4.95 |
5.05 |
4.70 |
4.72 |
1878634手 |
92006万 |
-0.26 |
-5.22% |
2021-03-31 |
4.67 |
5.01 |
4.65 |
4.98 |
2778071手 |
134644万 |
0.33 |
7.10% |
2021-02-26 |
4.62 |
4.78 |
4.42 |
4.65 |
1068463手 |
49278万 |
0.03 |
0.65% |
2021-01-29 |
4.79 |
4.94 |
4.60 |
4.62 |
2501349手 |
119311万 |
-0.16 |
-3.35% |
2020-12-31 |
4.88 |
4.89 |
4.59 |
4.78 |
1492508手 |
70648万 |
-0.06 |
-1.24% |
2020-11-30 |
4.56 |
5.09 |
4.55 |
4.84 |
3078834手 |
149323万 |
0.25 |
5.45% |
2020-10-30 |
4.58 |
4.70 |
4.54 |
4.59 |
743888手 |
34401万 |
0.04 |
0.88% |
2020-09-30 |
4.82 |
4.89 |
4.51 |
4.55 |
1507250手 |
71412万 |
-0.28 |
-5.80% |
2020-08-31 |
4.71 |
5.00 |
4.68 |
4.83 |
2967443手 |
143829万 |
0.17 |
3.65% |
2020-07-31 |
4.42 |
5.03 |
4.40 |
4.66 |
3950871手 |
189388万 |
0.24 |
5.43% |
2020-06-30 |
5.40 |
5.56 |
4.40 |
4.42 |
985654手 |
50523万 |
-0.98 |
-18.15% |
2020-05-29 |
5.30 |
5.46 |
5.25 |
5.40 |
632137手 |
33932万 |
0.04 |
0.75% |
2020-04-30 |
5.45 |
5.54 |
5.21 |
5.36 |
917208手 |
49478万 |
-0.11 |
-2.01% |
2020-03-31 |
5.56 |
6.07 |
5.30 |
5.47 |
2410491手 |
137442万 |
-0.08 |
-1.44% |
2020-02-28 |
5.56 |
5.81 |
5.30 |
5.55 |
2211992手 |
124195万 |
-0.63 |
-10.19% |
2020-01-23 |
6.36 |
6.57 |
6.15 |
6.18 |
1226857手 |
78204万 |
-0.10 |
-1.59% |
2019-12-31 |
6.20 |
6.32 |
5.99 |
6.28 |
993758手 |
61466万 |
0.06 |
0.96% |
2019-11-29 |
6.19 |
6.47 |
5.96 |
6.22 |
991889手 |
61535万 |
0.06 |
0.97% |
2019-10-31 |
6.17 |
6.49 |
6.09 |
6.16 |
755652手 |
47458万 |
0.00 |
0.00% |
2019-09-30 |
6.14 |
6.53 |
6.10 |
6.16 |
992394手 |
62642万 |
0.04 |
0.65% |
2019-08-30 |
6.31 |
6.34 |
5.80 |
6.12 |
886062手 |
53790万 |
-0.19 |
-3.01% |
2019-07-31 |
6.55 |
6.58 |
6.12 |
6.31 |
980583手 |
62298万 |
-0.11 |
-1.71% |
2019-06-28 |
7.60 |
7.95 |
6.30 |
6.42 |
912812手 |
67249万 |
-1.18 |
-15.53% |
2019-05-31 |
8.05 |
8.05 |
7.49 |
7.60 |
1016342手 |
78359万 |
-0.63 |
-7.66% |
2019-04-30 |
8.84 |
9.84 |
8.18 |
8.23 |
3473419手 |
316413万 |
-0.59 |
-6.69% |
2019-03-29 |
8.31 |
9.19 |
8.17 |
8.82 |
4225157手 |
365509万 |
0.55 |
6.65% |
2019-02-28 |
7.25 |
8.55 |
7.25 |
8.27 |
1591561手 |
126739万 |
1.02 |
14.07% |
2019-01-31 |
7.11 |
8.08 |
7.09 |
7.25 |
1290199手 |
96634万 |
0.18 |
2.55% |
2018-12-28 |
7.44 |
7.55 |
6.93 |
7.07 |
661137手 |
48005万 |
-0.17 |
-2.35% |
2018-11-30 |
7.10 |
7.81 |
7.09 |
7.24 |
1395373手 |
103757万 |
0.15 |
2.12% |
2018-10-31 |
7.53 |
7.56 |
6.70 |
7.09 |
641504手 |
45519万 |
-0.57 |
-7.44% |
2018-09-28 |
7.52 |
7.90 |
7.28 |
7.66 |
670471手 |
50298万 |
0.16 |
2.13% |
2018-08-31 |
7.78 |
7.97 |
7.34 |
7.50 |
978351手 |
74466万 |
-0.27 |
-3.48% |
2018-07-31 |
7.51 |
8.15 |
7.36 |
7.77 |
1015272手 |
77784万 |
0.24 |
3.19% |
2018-06-29 |
8.88 |
8.96 |
7.30 |
7.53 |
786180手 |
63462万 |
-1.37 |
-15.39% |
2018-05-31 |
9.15 |
9.68 |
8.75 |
8.90 |
1241094手 |
115072万 |
-0.24 |
-2.63% |
2018-04-27 |
9.73 |
9.79 |
9.06 |
9.14 |
919658手 |
86785万 |
-0.60 |
-6.16% |
2018-03-30 |
10.10 |
10.96 |
9.21 |
9.74 |
1905849手 |
196048万 |
-0.42 |
-4.13% |
2018-02-28 |
10.62 |
10.70 |
9.57 |
10.16 |
1149786手 |
116852万 |
-0.45 |
-4.24% |
2018-01-31 |
10.50 |
11.44 |
10.34 |
10.61 |
2291706手 |
247479万 |
0.12 |
1.14% |
2017-12-29 |
10.79 |
10.85 |
10.11 |
10.49 |
1091160手 |
113561万 |
-0.29 |
-2.69% |
2017-11-30 |
11.37 |
11.96 |
10.54 |
10.78 |
2221781手 |
249547万 |
-0.63 |
-5.52% |
2017-10-31 |
11.85 |
12.27 |
11.00 |
11.41 |
2519983手 |
299747万 |
-0.35 |
-2.98% |
2017-09-29 |
12.11 |
12.35 |
11.58 |
11.76 |
2374609手 |
284916万 |
-0.36 |
-2.97% |
2017-08-31 |
12.25 |
13.84 |
11.99 |
12.12 |
6778659手 |
870463万 |
-0.12 |
-0.98% |
2017-07-31 |
12.50 |
12.85 |
11.44 |
12.24 |
3542733手 |
434472万 |
-0.25 |
-2.00% |
2017-06-30 |
12.70 |
13.83 |
12.10 |
12.49 |
5973885手 |
777194万 |
-0.22 |
-1.73% |
2017-05-31 |
15.00 |
15.43 |
12.18 |
12.71 |
9268347手 |
1262335万 |
-2.35 |
-15.60% |
2017-04-28 |
12.94 |
18.76 |
12.94 |
15.06 |
17619898手 |
2768901万 |
3.30 |
28.06% |
2017-03-31 |
11.09 |
13.39 |
10.83 |
11.76 |
4880768手 |
579357万 |
0.67 |
6.04% |
2017-02-28 |
10.16 |
11.45 |
10.06 |
11.09 |
3019028手 |
327979万 |
0.93 |
9.15% |
2017-01-26 |
10.08 |
10.41 |
9.70 |
10.16 |
1085259手 |
109730万 |
0.08 |
0.79% |
2016-12-30 |
10.55 |
10.91 |
9.87 |
10.08 |
1260218手 |
131633万 |
-0.45 |
-4.27% |
2016-11-30 |
10.19 |
11.30 |
9.95 |
10.53 |
3338571手 |
352184万 |
0.34 |
3.34% |
2016-10-31 |
9.64 |
10.32 |
9.57 |
10.19 |
1207075手 |
120126万 |
0.56 |
5.82% |
2016-09-30 |
10.16 |
10.27 |
9.41 |
9.63 |
1067780手 |
105100万 |
-0.52 |
-5.12% |
2016-08-31 |
10.27 |
10.62 |
9.86 |
10.15 |
2528830手 |
258076万 |
-0.15 |
-1.46% |
2016-07-29 |
8.72 |
10.68 |
8.69 |
10.30 |
3655136手 |
355159万 |
1.61 |
18.53% |
2016-06-30 |
8.92 |
9.03 |
8.31 |
8.69 |
1369682手 |
120137万 |
-0.24 |
-2.69% |
2016-05-31 |
9.21 |
9.44 |
8.58 |
8.93 |
1341875手 |
119463万 |
-0.28 |
-3.04% |
2016-04-29 |
9.95 |
9.95 |
9.10 |
9.21 |
1944429手 |
186758万 |
-0.82 |
-8.18% |
2016-03-31 |
8.43 |
10.11 |
8.32 |
10.03 |
3250730手 |
300813万 |
1.62 |
19.26% |
2016-02-29 |
8.50 |
9.20 |
8.15 |
8.41 |
1466853手 |
128229万 |
-0.04 |
-0.47% |
2016-01-29 |
11.23 |
11.29 |
8.11 |
8.45 |
2173010手 |
206880万 |
-2.83 |
-25.09% |
2015-12-31 |
10.94 |
11.66 |
10.55 |
11.28 |
3069576手 |
345438万 |
0.32 |
2.92% |
2015-11-30 |
10.89 |
12.48 |
10.50 |
10.96 |
6197208手 |
725270万 |
-0.04 |
-0.36% |
2015-10-30 |
9.99 |
11.42 |
9.76 |
11.00 |
5274709手 |
564687万 |
1.45 |
15.18% |
2015-09-30 |
9.96 |
10.49 |
8.83 |
9.55 |
4211690手 |
411413万 |
-0.66 |
-6.46% |
2015-08-31 |
12.84 |
14.87 |
8.58 |
10.21 |
10583263手 |
1332050万 |
-2.70 |
-20.91% |
2015-07-31 |
14.80 |
15.17 |
9.97 |
12.91 |
10360356手 |
1354144万 |
-2.08 |
-13.88% |
2015-06-30 |
18.55 |
21.35 |
12.75 |
14.99 |
10488133手 |
2011878万 |
-3.30 |
-18.04% |
2015-05-29 |
21.69 |
21.99 |
17.57 |
18.29 |
8126104手 |
1593836万 |
-1.21 |
-5.96% |
2015-04-30 |
20.79 |
22.50 |
19.71 |
20.30 |
10370135手 |
2196525万 |
-0.64 |
-3.06% |
2015-03-31 |
18.50 |
23.00 |
17.84 |
20.94 |
10987885手 |
2203304万 |
2.51 |
13.61% |
2015-02-27 |
17.00 |
18.67 |
15.88 |
18.44 |
3092363手 |
537534万 |
0.64 |
3.61% |
2015-01-29 |
17.14 |
19.35 |
16.30 |
17.75 |
8367468手 |
1499554万 |
0.62 |
3.62% |
2014-12-31 |
15.10 |
21.99 |
15.08 |
17.13 |
14612728手 |
2719437万 |
1.80 |
11.74% |
2014-11-28 |
14.43 |
15.77 |
13.01 |
15.33 |
4400239手 |
638991万 |
0.83 |
5.72% |
2014-10-30 |
11.76 |
15.04 |
11.45 |
14.50 |
5325991手 |
692431万 |
1.65 |
15.28% |
2014-09-30 |
8.50 |
10.87 |
8.46 |
10.80 |
4936180手 |
485072万 |
2.31 |
27.21% |
2014-08-29 |
8.09 |
9.06 |
7.97 |
8.49 |
3210682手 |
272628万 |
0.79 |
9.78% |
2014-07-31 |
7.98 |
8.35 |
7.71 |
8.08 |
2034860手 |
163807万 |
0.10 |
1.25% |
2014-06-30 |
7.85 |
8.34 |
7.53 |
7.98 |
1791268手 |
142393万 |
0.14 |
1.79% |
2014-05-30 |
8.18 |
8.32 |
7.79 |
7.84 |
959509手 |
77272万 |
-0.29 |
-3.57% |
2014-04-30 |
8.61 |
9.30 |
7.75 |
8.13 |
2382238手 |
207286万 |
-0.50 |
-5.79% |
2014-03-31 |
8.70 |
9.65 |
8.20 |
8.63 |
4368614手 |
391544万 |
-0.10 |
-1.15% |
2014-02-28 |
7.49 |
9.63 |
7.32 |
8.73 |
4509083手 |
396330万 |
1.16 |
15.32% |
2014-01-30 |
8.48 |
8.48 |
7.24 |
7.57 |
2139374手 |
164223万 |
-0.98 |
-11.46% |
2013-12-31 |
8.90 |
9.54 |
7.98 |
8.55 |
4527154手 |
399038万 |
-0.64 |
-6.96% |
2013-11-29 |
8.15 |
10.54 |
7.80 |
9.19 |
8962413手 |
809931万 |
0.85 |
10.19% |
2013-10-31 |
6.84 |
9.30 |
6.84 |
8.34 |
8774579手 |
743815万 |
1.59 |
23.56% |
2013-09-30 |
8.35 |
8.35 |
6.53 |
6.75 |
8394514手 |
604190万 |
-0.84 |
-11.07% |
2013-08-30 |
5.12 |
7.59 |
5.10 |
7.59 |
3309841手 |
208942万 |
2.47 |
48.24% |
2013-07-31 |
5.00 |
5.70 |
4.95 |
5.12 |
1163974手 |
61467万 |
0.10 |
1.99% |
2013-06-28 |
6.09 |
6.14 |
4.90 |
5.02 |
596065手 |
32846万 |
-1.08 |
-17.70% |
2013-05-31 |
5.80 |
6.18 |
5.79 |
6.10 |
986814手 |
59088万 |
0.29 |
4.99% |
2013-04-26 |
5.93 |
6.05 |
5.80 |
5.81 |
424780手 |
25188万 |
-0.15 |
-2.52% |
2013-03-29 |
6.26 |
6.28 |
5.93 |
5.96 |
944370手 |
57830万 |
-0.30 |
-4.79% |
2013-02-28 |
6.45 |
6.60 |
6.07 |
6.26 |
1013932手 |
64814万 |
-0.21 |
-3.25% |
2013-01-31 |
6.07 |
6.54 |
5.91 |
6.47 |
1924933手 |
119663万 |
0.43 |
7.12% |
2012-12-31 |
5.45 |
6.05 |
5.41 |
6.04 |
1362298手 |
79346万 |
0.59 |
10.83% |
2012-11-30 |
5.75 |
5.86 |
5.38 |
5.45 |
591792手 |
33407万 |
-0.30 |
-5.22% |
2012-10-31 |
5.73 |
5.92 |
5.65 |
5.75 |
607235手 |
35047万 |
0.01 |
0.17% |
2012-09-28 |
5.86 |
6.10 |
5.56 |
5.74 |
548544手 |
32208万 |
-0.13 |
-2.21% |
2012-08-31 |
5.96 |
6.15 |
5.79 |
5.87 |
601340手 |
36060万 |
-0.08 |
-1.34% |
2012-07-31 |
6.32 |
6.33 |
5.93 |
5.95 |
502678手 |
30621万 |
-0.37 |
-5.85% |