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 |
12.52 |
13.98 |
11.42 |
11.67 |
2730728手 |
352322万 |
-0.76 |
-6.11% |
2022-05-31 |
11.25 |
13.10 |
10.34 |
12.43 |
2238574手 |
259419万 |
1.56 |
14.35% |
2022-04-29 |
13.30 |
15.33 |
10.03 |
10.87 |
2819242手 |
378366万 |
-2.47 |
-18.52% |
2022-03-31 |
14.37 |
14.42 |
12.17 |
13.34 |
1785667手 |
240899万 |
-1.02 |
-7.10% |
2022-02-28 |
13.49 |
15.00 |
13.22 |
14.36 |
1428800手 |
199113万 |
1.04 |
7.81% |
2022-01-28 |
13.85 |
16.31 |
12.97 |
13.32 |
2530593手 |
367575万 |
-0.48 |
-3.48% |
2021-12-31 |
14.58 |
15.19 |
13.30 |
13.80 |
2199943手 |
317317万 |
-0.94 |
-6.38% |
2021-11-30 |
14.97 |
15.56 |
12.93 |
14.74 |
4651157手 |
658965万 |
-0.25 |
-1.67% |
2021-10-29 |
18.11 |
19.50 |
14.84 |
14.99 |
3351298手 |
553993万 |
-2.79 |
-15.69% |
2021-09-30 |
23.47 |
24.26 |
17.03 |
17.78 |
3320991手 |
725983万 |
-5.40 |
-23.30% |
2021-08-31 |
18.70 |
25.62 |
17.86 |
23.18 |
5850353手 |
1293352万 |
4.31 |
22.84% |
2021-07-30 |
15.24 |
21.25 |
14.13 |
18.87 |
5155869手 |
974234万 |
3.53 |
23.01% |
2021-06-30 |
13.15 |
17.61 |
13.00 |
15.34 |
2969264手 |
466594万 |
2.24 |
17.10% |
2021-05-31 |
14.41 |
15.59 |
12.12 |
13.10 |
2098547手 |
289090万 |
-1.41 |
-9.72% |
2021-04-30 |
10.50 |
15.50 |
10.38 |
14.51 |
4093790手 |
546998万 |
4.18 |
40.47% |
2021-03-31 |
11.41 |
13.90 |
10.20 |
10.33 |
4361501手 |
523103万 |
-1.39 |
-11.86% |
2021-02-26 |
8.27 |
14.94 |
7.52 |
11.72 |
3237361手 |
334849万 |
3.29 |
39.03% |
2021-01-29 |
6.26 |
8.91 |
5.90 |
8.43 |
2327233手 |
167528万 |
2.12 |
33.60% |
2020-12-31 |
8.05 |
9.77 |
6.18 |
6.31 |
3822624手 |
303972万 |
-0.37 |
-5.54% |
2020-11-30 |
6.03 |
7.24 |
5.87 |
6.68 |
870010手 |
58750万 |
0.76 |
12.84% |
2020-10-30 |
6.08 |
6.25 |
5.90 |
5.92 |
204212手 |
12486万 |
-0.07 |
-1.17% |
2020-09-30 |
6.54 |
6.66 |
5.95 |
5.99 |
542358手 |
34436万 |
-0.54 |
-8.27% |
2020-08-31 |
7.80 |
7.96 |
6.46 |
6.53 |
1221886手 |
89060万 |
-1.22 |
-15.74% |
2020-07-31 |
6.48 |
8.25 |
6.41 |
7.75 |
2004280手 |
148934万 |
1.27 |
19.60% |
2020-06-30 |
6.17 |
7.31 |
6.02 |
6.48 |
1112936手 |
73768万 |
0.33 |
5.37% |
2020-05-29 |
6.30 |
7.25 |
6.06 |
6.15 |
1276220手 |
84630万 |
-0.37 |
-5.67% |
2020-04-30 |
5.92 |
6.73 |
5.52 |
6.52 |
730216手 |
44527万 |
0.60 |
10.13% |
2020-03-31 |
6.99 |
7.68 |
5.92 |
5.92 |
923670手 |
63158万 |
-1.05 |
-15.06% |
2020-02-28 |
8.31 |
10.48 |
6.94 |
6.97 |
2931691手 |
241601万 |
-1.01 |
-12.66% |
2020-01-23 |
7.25 |
8.20 |
6.80 |
7.98 |
798981手 |
59328万 |
0.77 |
10.68% |
2019-12-31 |
6.60 |
7.52 |
6.36 |
7.21 |
411560手 |
28153万 |
0.59 |
8.91% |
2019-11-29 |
7.18 |
8.29 |
6.47 |
6.62 |
986019手 |
72403万 |
-0.61 |
-8.44% |
2019-10-31 |
6.71 |
7.69 |
6.52 |
7.23 |
631956手 |
45383万 |
0.54 |
8.07% |
2019-09-30 |
6.10 |
7.18 |
6.10 |
6.69 |
628214手 |
41652万 |
0.62 |
10.21% |
2019-08-30 |
6.68 |
6.84 |
5.85 |
6.07 |
484477手 |
30204万 |
-0.67 |
-9.94% |
2019-07-31 |
6.69 |
7.55 |
6.50 |
6.74 |
1505444手 |
105396万 |
0.11 |
1.66% |
2019-06-28 |
6.29 |
7.15 |
5.68 |
6.63 |
633735手 |
40240万 |
0.37 |
5.91% |
2019-05-31 |
7.08 |
7.67 |
6.11 |
6.26 |
862208手 |
57352万 |
-1.08 |
-14.71% |
2019-04-30 |
7.65 |
9.08 |
7.20 |
7.34 |
1443667手 |
119910万 |
-0.26 |
-3.42% |
2019-03-29 |
6.60 |
8.23 |
6.56 |
7.60 |
1626368手 |
120918万 |
1.01 |
15.33% |
2019-02-28 |
5.77 |
6.71 |
5.71 |
6.59 |
592273手 |
37657万 |
0.89 |
15.61% |
2019-01-31 |
5.73 |
7.26 |
5.62 |
5.70 |
1249464手 |
81256万 |
-0.04 |
-0.70% |
2018-12-28 |
6.00 |
6.39 |
5.52 |
5.74 |
533009手 |
31747万 |
-0.02 |
-0.35% |
2018-11-30 |
6.03 |
6.53 |
5.60 |
5.76 |
706402手 |
43290万 |
-0.34 |
-5.57% |
2018-10-31 |
6.93 |
7.38 |
4.98 |
6.10 |
1667370手 |
100612万 |
-0.70 |
-10.29% |
2018-09-28 |
5.39 |
6.80 |
4.86 |
6.80 |
744510手 |
44820万 |
1.41 |
26.16% |
2018-08-31 |
6.44 |
6.57 |
5.32 |
5.39 |
485058手 |
29093万 |
-1.27 |
-19.07% |
2018-07-31 |
5.68 |
6.72 |
5.04 |
6.66 |
557333手 |
31850万 |
0.96 |
16.84% |
2018-06-29 |
6.24 |
6.47 |
5.34 |
5.70 |
254779手 |
15043万 |
-0.54 |
-8.65% |
2018-05-31 |
6.31 |
7.29 |
6.00 |
6.24 |
687783手 |
44930万 |
-0.29 |
-4.44% |
2018-04-27 |
7.79 |
8.07 |
6.53 |
6.53 |
329687手 |
24514万 |
-1.27 |
-16.28% |
2018-03-30 |
7.98 |
8.58 |
7.27 |
7.80 |
502729手 |
40937万 |
-0.23 |
-2.86% |
2018-02-28 |
8.31 |
8.40 |
7.50 |
8.03 |
288090手 |
22872万 |
-0.29 |
-3.49% |
2018-01-31 |
8.17 |
9.33 |
7.79 |
8.32 |
794261手 |
68062万 |
0.14 |
1.71% |
2017-12-29 |
9.04 |
9.04 |
7.75 |
8.18 |
484869手 |
40824万 |
-0.86 |
-9.51% |
2017-11-30 |
10.44 |
10.44 |
8.52 |
9.04 |
851005手 |
79059万 |
-1.41 |
-13.49% |
2017-10-31 |
11.90 |
12.56 |
10.23 |
10.45 |
871813手 |
102120万 |
-1.30 |
-11.06% |
2017-09-29 |
12.68 |
13.27 |
11.18 |
11.75 |
2227507手 |
272930万 |
-0.92 |
-7.26% |
2017-08-31 |
11.37 |
12.67 |
10.54 |
12.67 |
1486954手 |
170995万 |
1.27 |
11.14% |
2017-07-31 |
10.76 |
11.57 |
9.69 |
11.40 |
1272491手 |
137688万 |
0.62 |
5.75% |
2017-06-30 |
9.60 |
11.15 |
8.75 |
10.78 |
778712手 |
78657万 |
1.23 |
12.88% |
2017-05-31 |
10.84 |
11.54 |
9.52 |
9.55 |
598628手 |
63605万 |
-1.23 |
-11.41% |
2017-04-28 |
11.56 |
12.31 |
9.82 |
10.78 |
759348手 |
86184万 |
-0.43 |
-3.84% |
2017-03-31 |
12.66 |
13.37 |
11.05 |
11.21 |
928483手 |
115429万 |
-1.52 |
-11.94% |
2017-02-28 |
12.43 |
13.88 |
12.27 |
12.73 |
717686手 |
93673万 |
0.30 |
2.41% |
2017-01-26 |
12.68 |
14.19 |
11.28 |
12.43 |
651165手 |
84589万 |
-0.12 |
-0.96% |
2016-12-30 |
13.63 |
13.68 |
11.18 |
12.55 |
650004手 |
81453万 |
-1.11 |
-8.13% |
2016-11-30 |
12.81 |
15.53 |
12.80 |
13.66 |
1266076手 |
178318万 |
0.77 |
5.97% |
2016-10-31 |
13.20 |
14.89 |
12.82 |
12.89 |
1263076手 |
171358万 |
-0.16 |
-1.23% |
2016-09-30 |
10.85 |
14.58 |
10.71 |
13.05 |
2412955手 |
306866万 |
2.21 |
20.39% |
2016-08-31 |
9.53 |
11.03 |
9.13 |
10.84 |
1158363手 |
118641万 |
1.26 |
13.15% |
2016-07-29 |
9.86 |
12.65 |
9.30 |
9.58 |
2202919手 |
241842万 |
-0.25 |
-2.54% |
2016-06-30 |
9.16 |
10.12 |
8.82 |
9.83 |
1162733手 |
111426万 |
0.67 |
7.31% |
2016-05-31 |
11.10 |
11.34 |
8.21 |
9.16 |
1282378手 |
120503万 |
-2.04 |
-18.21% |
2016-04-29 |
9.17 |
11.64 |
9.09 |
11.20 |
1970148手 |
205030万 |
2.02 |
22.00% |
2016-03-31 |
8.80 |
10.34 |
7.70 |
9.18 |
2445027手 |
217481万 |
0.27 |
3.03% |
2016-02-29 |
6.90 |
9.58 |
6.72 |
8.91 |
1380949手 |
114063万 |
2.01 |
29.13% |
2016-01-29 |
8.61 |
9.42 |
6.53 |
6.90 |
1025269手 |
82126万 |
-2.53 |
-26.83% |
2015-10-12 |
8.48 |
9.45 |
8.43 |
9.43 |
202183手 |
18049万 |
1.13 |
13.61% |
2015-09-30 |
8.68 |
8.98 |
7.13 |
8.30 |
796352手 |
64694万 |
-0.64 |
-7.16% |
2015-08-31 |
9.86 |
12.67 |
7.09 |
8.94 |
1830891手 |
189975万 |
-1.39 |
-13.46% |
2015-07-31 |
14.20 |
14.95 |
6.86 |
10.33 |
2354798手 |
240794万 |
-3.97 |
-27.76% |
2015-06-30 |
13.20 |
20.41 |
12.76 |
14.30 |
2183448手 |
364939万 |
1.14 |
8.66% |
2015-05-29 |
11.21 |
14.78 |
9.75 |
13.16 |
1430304手 |
169417万 |
1.57 |
14.02% |
2015-04-30 |
9.70 |
11.45 |
9.41 |
11.20 |
2273532手 |
238553万 |
1.37 |
13.94% |
2015-03-31 |
8.26 |
9.97 |
8.21 |
9.83 |
1762084手 |
160943万 |
1.04 |
12.67% |
2015-02-27 |
7.69 |
8.26 |
7.57 |
8.21 |
323161手 |
25613万 |
0.29 |
3.68% |
2015-01-29 |
7.38 |
8.10 |
6.96 |
7.89 |
842788手 |
63659万 |
0.56 |
7.64% |
2014-12-31 |
8.95 |
8.97 |
6.70 |
7.33 |
802210手 |
62207万 |
-1.60 |
-17.92% |
2014-11-28 |
9.28 |
9.50 |
8.50 |
8.93 |
481395手 |
43516万 |
0.02 |
0.22% |
2014-10-30 |
9.21 |
9.88 |
8.31 |
8.91 |
439936手 |
40173万 |
-0.35 |
-3.73% |
2014-09-30 |
7.99 |
9.47 |
7.96 |
9.38 |
712008手 |
61028万 |
1.39 |
17.40% |
2014-08-29 |
7.68 |
8.27 |
7.65 |
7.99 |
1127452手 |
89764万 |
0.33 |
4.29% |
2014-07-31 |
7.66 |
8.75 |
7.08 |
7.69 |
1981772手 |
157489万 |
-0.09 |
-1.16% |
2014-06-30 |
6.67 |
8.03 |
6.38 |
7.78 |
575324手 |
41276万 |
1.08 |
16.12% |
2014-05-30 |
6.25 |
6.85 |
6.20 |
6.70 |
253235手 |
16679万 |
0.45 |
7.20% |
2014-04-30 |
6.99 |
7.04 |
5.98 |
6.25 |
680437手 |
45314万 |
-0.85 |
-11.97% |
2014-03-31 |
6.09 |
7.84 |
6.07 |
7.10 |
2381016手 |
169847万 |
1.01 |
16.59% |
2014-02-28 |
7.05 |
7.05 |
5.89 |
6.09 |
1161894手 |
74494万 |
-0.32 |
-4.99% |
2014-01-30 |
5.92 |
6.48 |
5.70 |
6.41 |
1179472手 |
72636万 |
0.41 |
6.83% |
2013-12-31 |
5.38 |
6.19 |
5.33 |
6.00 |
1168820手 |
68070万 |
0.24 |
4.17% |
2013-11-04 |
5.81 |
5.82 |
5.63 |
5.76 |
16471手 |
943万 |
-0.05 |
-0.86% |
2013-10-31 |
6.24 |
6.49 |
5.51 |
5.81 |
488286手 |
29983万 |
-0.52 |
-8.21% |
2013-09-30 |
5.89 |
6.54 |
5.87 |
6.33 |
741123手 |
45838万 |
0.47 |
8.02% |
2013-08-30 |
5.28 |
6.30 |
5.28 |
5.86 |
945490手 |
55388万 |
0.51 |
9.53% |
2013-07-31 |
5.21 |
5.97 |
4.95 |
5.35 |
847316手 |
46226万 |
0.15 |
2.88% |
2013-06-28 |
5.50 |
7.06 |
5.11 |
5.20 |
2031231手 |
126724万 |
-0.31 |
-5.63% |
2013-05-31 |
5.06 |
5.78 |
5.01 |
5.51 |
720144手 |
38945万 |
0.45 |
8.89% |
2013-04-26 |
5.14 |
5.59 |
4.72 |
5.06 |
435185手 |
22317万 |
-0.07 |
-1.36% |
2013-03-29 |
4.72 |
6.04 |
4.65 |
5.13 |
1429344手 |
78075万 |
0.40 |
8.46% |
2013-02-28 |
4.58 |
4.96 |
4.46 |
4.73 |
401749手 |
18854万 |
0.16 |
3.50% |