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 |
5.87 |
6.91 |
5.60 |
5.78 |
15103780手 |
936618万 |
-0.10 |
-1.70% |
2022-05-31 |
5.62 |
6.30 |
5.04 |
5.88 |
15572029手 |
872246万 |
0.30 |
5.38% |
2022-04-29 |
6.16 |
8.26 |
4.96 |
5.58 |
26798178手 |
1771339万 |
-0.61 |
-9.86% |
2022-03-31 |
6.09 |
6.66 |
5.06 |
6.19 |
16296530手 |
987249万 |
0.18 |
3.00% |
2022-02-28 |
5.27 |
6.42 |
5.22 |
6.01 |
9156615手 |
538973万 |
0.81 |
15.58% |
2022-01-28 |
6.33 |
6.67 |
5.06 |
5.20 |
11727409手 |
728738万 |
-1.01 |
-16.26% |
2021-12-31 |
6.08 |
6.91 |
6.05 |
6.21 |
17853508手 |
1154622万 |
0.12 |
1.97% |
2021-11-30 |
6.78 |
7.20 |
5.95 |
6.09 |
17073686手 |
1110077万 |
-0.76 |
-11.10% |
2021-10-29 |
8.75 |
8.84 |
6.66 |
6.85 |
19937320手 |
1561289万 |
-1.70 |
-19.88% |
2021-09-30 |
7.77 |
12.22 |
7.25 |
8.55 |
34567488手 |
3407291万 |
0.89 |
11.62% |
2021-08-31 |
4.75 |
7.88 |
4.63 |
7.66 |
25069194手 |
1524515万 |
2.75 |
56.01% |
2021-07-30 |
5.08 |
5.20 |
4.56 |
4.91 |
10509465手 |
522451万 |
-0.17 |
-3.35% |
2021-06-30 |
4.94 |
5.65 |
4.83 |
5.08 |
15878123手 |
832637万 |
0.12 |
2.42% |
2021-05-31 |
6.57 |
7.75 |
4.93 |
4.96 |
10319397手 |
705159万 |
-1.48 |
-22.98% |
2021-04-30 |
6.16 |
6.95 |
5.94 |
6.44 |
9291197手 |
594969万 |
0.24 |
3.87% |
2021-03-31 |
6.03 |
7.93 |
5.97 |
6.20 |
21497220手 |
1483560万 |
0.24 |
4.03% |
2021-02-26 |
6.32 |
7.35 |
5.48 |
5.96 |
11351329手 |
733186万 |
-0.32 |
-5.10% |
2021-01-29 |
5.94 |
7.36 |
5.66 |
6.28 |
11776632手 |
772180万 |
0.39 |
6.62% |
2020-12-31 |
6.45 |
6.45 |
5.35 |
5.89 |
8677927手 |
523275万 |
-0.32 |
-5.15% |
2020-11-30 |
5.11 |
6.65 |
5.03 |
6.21 |
12569527手 |
753571万 |
1.17 |
23.21% |
2020-10-30 |
4.56 |
5.20 |
4.54 |
5.04 |
3063079手 |
151887万 |
0.55 |
12.25% |
2020-09-30 |
4.88 |
4.99 |
4.43 |
4.49 |
1958578手 |
93327万 |
-0.40 |
-8.18% |
2020-08-31 |
4.95 |
5.44 |
4.75 |
4.89 |
4302304手 |
219845万 |
-0.03 |
-0.61% |
2020-07-31 |
4.33 |
5.53 |
4.29 |
4.92 |
6772986手 |
342170万 |
0.60 |
13.89% |
2020-06-30 |
5.87 |
6.21 |
4.28 |
4.32 |
2728236手 |
156107万 |
-1.51 |
-25.90% |
2020-05-29 |
5.50 |
6.04 |
5.43 |
5.83 |
2004154手 |
114202万 |
0.26 |
4.67% |
2020-04-30 |
5.25 |
5.82 |
5.16 |
5.57 |
2044670手 |
112474万 |
0.25 |
4.70% |
2020-03-31 |
5.67 |
6.46 |
5.19 |
5.32 |
2665993手 |
155720万 |
-0.26 |
-4.66% |
2020-02-28 |
5.70 |
6.28 |
5.13 |
5.58 |
3142598手 |
184798万 |
-0.75 |
-11.85% |
2020-01-23 |
7.50 |
8.04 |
6.30 |
6.33 |
2255233手 |
164551万 |
-1.13 |
-15.15% |
2019-12-31 |
6.92 |
7.49 |
6.75 |
7.46 |
2476751手 |
175249万 |
0.54 |
7.80% |
2019-11-29 |
7.05 |
7.55 |
6.30 |
6.92 |
2105478手 |
145851万 |
-0.14 |
-1.98% |
2019-10-31 |
7.61 |
7.84 |
7.04 |
7.06 |
885353手 |
66647万 |
-0.59 |
-7.71% |
2019-09-30 |
7.75 |
8.28 |
7.58 |
7.65 |
1723326手 |
137672万 |
-0.09 |
-1.16% |
2019-08-30 |
8.57 |
8.62 |
7.46 |
7.74 |
2296518手 |
184093万 |
-0.90 |
-10.42% |
2019-07-31 |
8.61 |
8.95 |
8.37 |
8.64 |
2668934手 |
230873万 |
0.15 |
1.77% |
2019-06-28 |
8.81 |
8.89 |
8.36 |
8.49 |
2572647手 |
222740万 |
-0.35 |
-3.96% |
2019-05-31 |
9.21 |
9.44 |
8.28 |
8.84 |
4894627手 |
437737万 |
-0.66 |
-6.95% |
2019-04-30 |
9.41 |
11.10 |
9.28 |
9.50 |
9758393手 |
1017227万 |
0.11 |
1.17% |
2019-03-29 |
9.55 |
10.25 |
9.08 |
9.39 |
7461350手 |
718205万 |
-0.10 |
-1.05% |
2019-02-28 |
8.43 |
10.26 |
8.40 |
9.49 |
5368593手 |
488091万 |
1.06 |
12.57% |
2019-01-31 |
8.05 |
8.65 |
7.68 |
8.43 |
3586986手 |
297650万 |
0.42 |
5.24% |
2018-12-28 |
9.00 |
9.34 |
7.96 |
8.01 |
2882389手 |
254936万 |
-0.56 |
-6.53% |
2018-11-30 |
9.45 |
9.88 |
8.40 |
8.57 |
5162271手 |
485755万 |
-0.92 |
-9.69% |
2018-10-31 |
9.36 |
10.18 |
8.20 |
9.49 |
5944880手 |
562964万 |
-0.01 |
-0.10% |
2018-09-28 |
9.70 |
9.99 |
8.70 |
9.50 |
4539774手 |
426916万 |
-0.15 |
-1.55% |
2018-08-31 |
10.98 |
12.04 |
9.60 |
9.65 |
10145928手 |
1126116万 |
-1.12 |
-10.40% |
2018-07-31 |
10.15 |
11.33 |
8.41 |
10.77 |
7007088手 |
694769万 |
0.49 |
4.77% |
2018-06-29 |
10.90 |
12.05 |
9.61 |
10.28 |
6271866手 |
687953万 |
-0.46 |
-4.28% |
2018-05-31 |
11.06 |
12.85 |
10.52 |
10.74 |
9702695手 |
1142544万 |
-0.50 |
-4.45% |
2018-04-27 |
11.30 |
11.76 |
10.20 |
11.24 |
6377878手 |
694559万 |
0.14 |
1.26% |
2018-03-30 |
13.25 |
13.70 |
9.90 |
11.10 |
10705391手 |
1294198万 |
-2.54 |
-18.62% |
2018-02-28 |
12.95 |
15.40 |
11.38 |
13.64 |
11755934手 |
1590284万 |
0.50 |
3.81% |
2018-01-31 |
9.84 |
13.39 |
9.84 |
13.14 |
10456747手 |
1183236万 |
3.36 |
34.36% |
2017-12-29 |
9.75 |
10.25 |
8.60 |
9.78 |
10178573手 |
964916万 |
-0.21 |
-2.10% |
2017-11-30 |
8.45 |
10.30 |
7.62 |
9.99 |
9483410手 |
850238万 |
1.54 |
18.23% |
2017-10-31 |
10.70 |
10.70 |
8.27 |
8.45 |
4360257手 |
402295万 |
-2.03 |
-19.37% |
2017-09-29 |
11.21 |
12.80 |
10.21 |
10.48 |
12876793手 |
1466626万 |
-0.62 |
-5.59% |
2017-08-31 |
9.12 |
11.66 |
8.30 |
11.10 |
17308808手 |
1628520万 |
1.91 |
20.78% |
2017-07-31 |
7.04 |
9.35 |
6.90 |
9.19 |
10524115手 |
832699万 |
2.15 |
30.54% |
2017-06-30 |
6.00 |
7.27 |
5.74 |
7.04 |
2482806手 |
159482万 |
0.97 |
15.98% |
2017-05-31 |
6.66 |
6.87 |
5.75 |
6.07 |
1281318手 |
79319万 |
-0.55 |
-8.31% |
2017-04-28 |
7.73 |
7.94 |
6.29 |
6.62 |
1604158手 |
117714万 |
-0.99 |
-13.01% |
2017-03-31 |
8.28 |
8.55 |
7.48 |
7.61 |
2361741手 |
188449万 |
-0.66 |
-7.98% |
2017-02-28 |
7.89 |
8.86 |
7.73 |
8.27 |
3149254手 |
262222万 |
0.39 |
4.95% |
2017-01-26 |
7.91 |
8.56 |
7.43 |
7.88 |
2447322手 |
196739万 |
-0.03 |
-0.38% |
2016-12-30 |
8.21 |
9.07 |
7.71 |
7.91 |
5568496手 |
467168万 |
-0.25 |
-3.06% |
2016-11-30 |
9.72 |
10.05 |
8.07 |
8.16 |
10411352手 |
970149万 |
-1.69 |
-17.16% |
2016-10-31 |
8.16 |
9.97 |
7.95 |
9.85 |
7135943手 |
630782万 |
1.77 |
21.91% |
2016-09-30 |
7.10 |
8.85 |
6.76 |
8.08 |
10315059手 |
783720万 |
0.87 |
12.07% |
2016-08-31 |
5.56 |
7.94 |
5.44 |
7.21 |
12105290手 |
873550万 |
1.66 |
29.91% |
2016-07-29 |
5.47 |
6.40 |
5.40 |
5.55 |
2642525手 |
156012万 |
0.08 |
1.46% |
2016-06-30 |
5.35 |
5.73 |
5.02 |
5.47 |
2018821手 |
109602万 |
0.07 |
1.30% |
2016-05-31 |
6.43 |
6.54 |
4.96 |
5.40 |
2923302手 |
164082万 |
-1.10 |
-16.92% |
2016-04-29 |
7.14 |
7.14 |
6.30 |
6.50 |
1067546手 |
71486万 |
0.01 |
0.15% |
2015-12-29 |
5.98 |
6.70 |
5.61 |
6.49 |
2742560手 |
170517万 |
0.51 |
8.53% |
2015-11-30 |
5.96 |
6.94 |
5.70 |
5.98 |
5345436手 |
347363万 |
-0.08 |
-1.32% |
2015-10-30 |
5.54 |
6.60 |
5.45 |
6.06 |
4625195手 |
285507万 |
0.73 |
13.70% |
2015-09-30 |
6.00 |
6.00 |
4.98 |
5.33 |
3364621手 |
184090万 |
-0.68 |
-11.31% |
2015-08-31 |
6.03 |
8.99 |
4.95 |
6.01 |
7702332手 |
548743万 |
-0.06 |
-0.99% |
2015-07-31 |
8.94 |
9.31 |
4.64 |
6.07 |
7368076手 |
476660万 |
-3.05 |
-33.44% |
2015-06-30 |
10.35 |
12.39 |
7.76 |
9.12 |
6615443手 |
717905万 |
-1.22 |
-11.80% |
2015-05-29 |
8.77 |
11.57 |
7.80 |
10.34 |
4841636手 |
455088万 |
1.45 |
16.55% |
2015-04-30 |
7.82 |
9.13 |
7.67 |
8.76 |
6177300手 |
517543万 |
0.95 |
12.16% |
2015-03-31 |
6.82 |
7.97 |
6.70 |
7.81 |
4609557手 |
339048万 |
0.97 |
14.27% |
2015-02-27 |
6.39 |
6.84 |
6.19 |
6.80 |
810885手 |
52941万 |
0.06 |
0.91% |
2015-01-29 |
6.71 |
7.39 |
6.07 |
6.62 |
2663561手 |
182953万 |
-0.10 |
-1.49% |
2014-12-31 |
6.50 |
7.47 |
6.45 |
6.72 |
3716552手 |
255396万 |
0.18 |
2.75% |
2014-11-28 |
6.50 |
6.88 |
6.21 |
6.54 |
1930810手 |
125452万 |
0.15 |
2.35% |
2014-10-30 |
6.39 |
6.39 |
6.20 |
6.39 |
225967手 |
14394万 |
0.58 |
9.98% |
2014-07-25 |
5.23 |
5.95 |
5.19 |
5.81 |
1593550手 |
90545万 |
0.59 |
11.30% |
2014-06-30 |
5.49 |
5.62 |
5.06 |
5.22 |
482314手 |
25768万 |
-0.26 |
-4.75% |
2014-05-30 |
5.26 |
5.85 |
5.14 |
5.48 |
788725手 |
43295万 |
0.26 |
4.98% |
2014-04-30 |
5.61 |
5.99 |
5.13 |
5.22 |
773192手 |
44041万 |
-0.41 |
-7.28% |
2014-03-31 |
5.87 |
6.17 |
5.54 |
5.63 |
1333306手 |
78180万 |
-0.30 |
-5.06% |
2014-02-28 |
6.26 |
7.47 |
5.81 |
5.93 |
4166174手 |
280825万 |
-0.34 |
-5.42% |
2014-01-30 |
5.96 |
6.57 |
5.70 |
6.27 |
1869367手 |
114336万 |
0.27 |
4.50% |
2013-12-31 |
6.36 |
6.60 |
5.73 |
6.00 |
1088854手 |
68200万 |
-0.53 |
-8.12% |
2013-11-29 |
5.99 |
6.70 |
5.86 |
6.53 |
1404604手 |
88121万 |
0.54 |
9.02% |
2013-10-31 |
6.35 |
6.91 |
5.68 |
5.99 |
1773123手 |
116336万 |
-0.44 |
-6.84% |
2013-09-30 |
6.45 |
7.20 |
6.35 |
6.43 |
1986346手 |
134943万 |
-0.02 |
-0.31% |
2013-08-30 |
6.13 |
7.17 |
6.10 |
6.45 |
2653152手 |
176664万 |
0.32 |
5.22% |
2013-07-31 |
5.85 |
6.40 |
5.69 |
6.13 |
1851118手 |
112820万 |
0.27 |
4.61% |
2013-06-28 |
7.55 |
8.55 |
5.60 |
5.86 |
3010281手 |
229473万 |
-1.75 |
-23.00% |
2013-05-31 |
7.28 |
7.97 |
7.22 |
7.61 |
1654528手 |
126181万 |
0.17 |
2.29% |
2013-04-26 |
8.07 |
8.73 |
7.42 |
7.44 |
1051039手 |
85091万 |
-0.63 |
-7.81% |
2013-03-29 |
8.80 |
9.43 |
8.05 |
8.07 |
3889241手 |
344642万 |
-0.74 |
-8.40% |
2013-02-28 |
9.11 |
10.08 |
8.48 |
8.81 |
1973529手 |
182625万 |
-0.37 |
-4.03% |