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 |
12.56 |
12.85 |
11.10 |
11.54 |
1360222手 |
162643万 |
-1.03 |
-8.19% |
2022-05-31 |
10.20 |
12.67 |
9.83 |
12.57 |
2004710手 |
234505万 |
2.17 |
20.86% |
2022-04-29 |
13.64 |
14.38 |
9.51 |
10.40 |
2066117手 |
261469万 |
-3.40 |
-24.64% |
2022-03-31 |
11.65 |
15.30 |
11.58 |
13.80 |
4780558手 |
645983万 |
2.13 |
18.25% |
2022-02-28 |
10.86 |
14.10 |
10.59 |
11.67 |
2929817手 |
359558万 |
0.67 |
6.09% |
2022-01-28 |
10.12 |
11.79 |
9.90 |
11.00 |
1693731手 |
185286万 |
0.90 |
8.91% |
2021-12-31 |
9.89 |
10.73 |
9.62 |
10.10 |
974256手 |
99146万 |
0.23 |
2.33% |
2021-11-30 |
9.31 |
10.48 |
8.93 |
9.87 |
664827手 |
65216万 |
0.49 |
5.22% |
2021-10-29 |
10.31 |
11.28 |
8.93 |
9.38 |
609606手 |
61459万 |
-0.89 |
-8.67% |
2021-09-30 |
11.10 |
13.11 |
10.11 |
10.27 |
1526899手 |
173480万 |
-0.83 |
-7.48% |
2021-08-31 |
8.81 |
11.24 |
8.67 |
11.10 |
812971手 |
81568万 |
1.92 |
20.91% |
2021-07-30 |
10.39 |
12.10 |
9.12 |
9.18 |
1248859手 |
136296万 |
-1.21 |
-11.65% |
2021-06-30 |
10.05 |
10.66 |
9.81 |
10.39 |
593665手 |
60426万 |
0.37 |
3.69% |
2021-05-31 |
11.10 |
11.39 |
9.93 |
10.02 |
653939手 |
68658万 |
-1.06 |
-9.57% |
2021-04-30 |
10.86 |
12.48 |
10.08 |
11.08 |
910547手 |
101712万 |
0.18 |
1.65% |
2021-03-31 |
10.59 |
11.79 |
10.08 |
10.90 |
738626手 |
81392万 |
0.30 |
2.83% |
2021-02-26 |
8.56 |
11.16 |
8.28 |
10.60 |
449800手 |
44300万 |
2.05 |
23.98% |
2021-01-29 |
8.85 |
8.87 |
7.76 |
8.55 |
239891手 |
20011万 |
-0.24 |
-2.73% |
2020-12-31 |
9.51 |
9.81 |
8.46 |
8.79 |
266662手 |
24177万 |
-0.60 |
-6.39% |
2020-11-30 |
8.90 |
9.85 |
8.40 |
9.39 |
379838手 |
34833万 |
0.59 |
6.71% |
2020-10-30 |
9.96 |
10.08 |
8.69 |
8.80 |
328258手 |
30855万 |
-0.88 |
-9.09% |
2020-09-30 |
11.22 |
11.49 |
9.65 |
9.68 |
850666手 |
90604万 |
-2.14 |
-18.11% |
2020-08-31 |
12.41 |
13.76 |
10.77 |
11.82 |
1904262手 |
235152万 |
0.54 |
4.79% |
2020-07-31 |
8.63 |
11.28 |
8.56 |
11.28 |
1346937手 |
133847万 |
2.68 |
31.16% |
2020-06-30 |
8.09 |
9.04 |
8.05 |
8.60 |
330853手 |
28182万 |
0.53 |
6.57% |
2020-05-29 |
8.30 |
8.43 |
7.83 |
8.07 |
203280手 |
16564万 |
-0.34 |
-4.04% |
2020-04-30 |
8.17 |
9.09 |
8.01 |
8.41 |
457972手 |
38940万 |
0.22 |
2.69% |
2020-03-31 |
8.63 |
9.24 |
8.07 |
8.19 |
564724手 |
48944万 |
-0.42 |
-4.88% |
2020-02-28 |
8.12 |
9.56 |
7.31 |
8.61 |
526204手 |
46449万 |
-0.41 |
-4.54% |
2020-01-23 |
9.56 |
9.88 |
8.90 |
9.02 |
283761手 |
27213万 |
-0.46 |
-4.85% |
2019-12-31 |
9.10 |
9.95 |
9.02 |
9.48 |
315978手 |
29649万 |
0.37 |
4.06% |
2019-11-29 |
9.88 |
10.43 |
8.98 |
9.11 |
210098手 |
20296万 |
-0.83 |
-8.35% |
2019-10-31 |
10.42 |
10.63 |
9.32 |
9.94 |
294124手 |
29460万 |
-0.37 |
-3.59% |
2019-09-30 |
10.24 |
11.63 |
10.23 |
10.31 |
565023手 |
62758万 |
0.06 |
0.58% |
2019-08-30 |
10.38 |
10.72 |
9.55 |
10.25 |
356127手 |
36576万 |
-0.10 |
-0.97% |
2019-07-31 |
11.70 |
12.38 |
10.07 |
10.35 |
503760手 |
56518万 |
-1.11 |
-9.69% |
2019-06-28 |
10.38 |
12.21 |
9.25 |
11.46 |
722196手 |
78988万 |
1.06 |
10.19% |
2019-05-31 |
11.05 |
11.70 |
10.18 |
10.40 |
395009手 |
42741万 |
-1.21 |
-10.42% |
2019-04-30 |
11.97 |
14.86 |
11.20 |
11.61 |
1195101手 |
161009万 |
-0.02 |
-0.17% |
2019-03-29 |
9.58 |
12.32 |
9.54 |
11.63 |
741257手 |
79237万 |
2.08 |
21.78% |
2019-02-28 |
8.90 |
9.85 |
8.89 |
9.55 |
143942手 |
13660万 |
0.65 |
7.30% |
2019-01-31 |
9.27 |
9.79 |
8.86 |
8.90 |
72596手 |
6811万 |
-0.48 |
-5.12% |
2018-12-28 |
9.65 |
10.18 |
9.10 |
9.38 |
76018手 |
7328万 |
-0.16 |
-1.68% |
2018-11-30 |
9.19 |
10.22 |
9.04 |
9.54 |
121963手 |
11722万 |
0.37 |
4.04% |
2018-10-31 |
9.70 |
9.84 |
8.11 |
9.17 |
66945手 |
5992万 |
-0.55 |
-5.66% |
2018-09-28 |
8.81 |
9.92 |
8.80 |
9.72 |
79363手 |
7366万 |
0.84 |
9.46% |
2018-08-31 |
9.34 |
9.34 |
8.70 |
8.88 |
72731手 |
6573万 |
-0.38 |
-4.10% |
2018-07-31 |
9.80 |
10.89 |
9.05 |
9.26 |
120791手 |
11822万 |
-0.72 |
-7.21% |
2018-06-29 |
10.65 |
11.54 |
9.34 |
9.98 |
134240手 |
14120万 |
-0.75 |
-6.99% |
2018-05-31 |
12.76 |
12.76 |
10.34 |
10.73 |
331317手 |
36840万 |
-2.70 |
-20.10% |
2018-04-26 |
15.83 |
16.50 |
13.35 |
13.43 |
318133手 |
48045万 |
-2.39 |
-15.11% |
2018-03-30 |
14.01 |
16.58 |
13.06 |
15.82 |
498240手 |
76133万 |
1.62 |
11.41% |
2018-02-28 |
15.70 |
15.70 |
11.98 |
14.20 |
285844手 |
38402万 |
-2.56 |
-15.27% |
2018-01-31 |
19.91 |
23.09 |
16.76 |
16.76 |
369387手 |
75864万 |
-3.01 |
-15.22% |
2017-12-29 |
19.66 |
21.36 |
18.72 |
19.77 |
152391手 |
30062万 |
0.26 |
1.33% |
2017-11-30 |
23.18 |
24.09 |
19.41 |
19.51 |
252047手 |
55480万 |
-3.51 |
-15.25% |
2017-10-31 |
23.22 |
24.30 |
21.89 |
23.02 |
196780手 |
45580万 |
-0.19 |
-0.82% |
2017-09-29 |
18.99 |
25.01 |
18.73 |
23.21 |
850579手 |
192976万 |
4.22 |
22.22% |
2017-08-31 |
16.69 |
19.40 |
16.50 |
18.99 |
389166手 |
70239万 |
2.29 |
13.71% |
2017-07-31 |
17.77 |
19.50 |
16.30 |
16.70 |
398021手 |
70855万 |
-1.07 |
-6.02% |
2017-06-30 |
17.30 |
18.41 |
16.53 |
17.77 |
188990手 |
33606万 |
0.36 |
2.07% |
2017-05-31 |
18.73 |
18.84 |
15.42 |
17.41 |
342503手 |
58931万 |
-1.54 |
-8.13% |
2017-04-28 |
20.49 |
20.68 |
17.32 |
18.95 |
572518手 |
108338万 |
-1.53 |
-7.47% |
2017-03-31 |
22.50 |
22.52 |
20.03 |
20.48 |
682134手 |
143157万 |
-1.81 |
-8.12% |
2017-02-24 |
22.98 |
23.50 |
20.70 |
22.29 |
373435手 |
82963万 |
-0.69 |
-3.00% |
2017-01-26 |
23.45 |
25.30 |
21.69 |
22.98 |
377971手 |
89913万 |
-0.63 |
-2.67% |
2016-12-30 |
25.17 |
27.14 |
23.05 |
23.61 |
654641手 |
165142万 |
-1.60 |
-6.35% |
2016-11-30 |
23.78 |
26.88 |
23.20 |
25.21 |
1291982手 |
317509万 |
1.42 |
5.97% |
2016-10-31 |
23.55 |
24.41 |
21.64 |
23.79 |
1161542手 |
268974万 |
0.25 |
1.06% |
2016-09-30 |
21.14 |
25.93 |
20.29 |
23.54 |
2509509手 |
581258万 |
2.15 |
10.05% |
2016-08-31 |
18.29 |
22.05 |
17.50 |
21.39 |
2755668手 |
547261万 |
2.95 |
16.00% |
2016-07-29 |
18.97 |
20.69 |
17.76 |
18.44 |
3486527手 |
682200万 |
-0.46 |
-2.43% |
2016-06-30 |
21.26 |
22.25 |
18.66 |
18.90 |
1393260手 |
280120万 |
-4.73 |
-20.02% |
2015-11-27 |
17.20 |
24.34 |
16.80 |
23.63 |
2039245手 |
422440万 |
5.95 |
33.65% |
2015-10-30 |
15.97 |
20.55 |
15.59 |
17.68 |
2315154手 |
417206万 |
2.07 |
13.26% |
2015-09-30 |
16.82 |
18.53 |
13.92 |
15.61 |
3597336手 |
586376万 |
-2.77 |
-15.07% |
2015-08-31 |
22.85 |
30.43 |
17.67 |
18.38 |
5593146手 |
1269168万 |
-4.14 |
-18.38% |
2015-07-31 |
18.80 |
22.52 |
9.16 |
22.52 |
1856218手 |
300541万 |
3.54 |
18.65% |
2015-06-30 |
24.76 |
29.60 |
16.54 |
18.98 |
2284139手 |
578006万 |
-5.51 |
-22.50% |
2015-05-29 |
26.10 |
31.77 |
22.95 |
24.49 |
1729517手 |
474815万 |
-0.70 |
-2.69% |
2015-04-30 |
16.92 |
27.78 |
16.56 |
26.06 |
2322561手 |
494695万 |
8.92 |
52.04% |
2015-03-31 |
13.40 |
17.58 |
13.40 |
17.14 |
568927手 |
93672万 |
4.38 |
37.02% |
2014-09-24 |
10.59 |
12.45 |
10.46 |
11.83 |
779285手 |
89052万 |
1.26 |
11.92% |
2014-08-29 |
10.27 |
12.70 |
9.76 |
10.57 |
1740698手 |
188883万 |
1.31 |
12.61% |
2014-07-31 |
9.30 |
10.60 |
9.09 |
10.39 |
1229965手 |
120598万 |
0.99 |
10.53% |
2014-06-30 |
8.85 |
9.43 |
8.08 |
9.40 |
333907手 |
29340万 |
0.53 |
5.97% |
2014-05-30 |
8.70 |
8.99 |
8.42 |
8.87 |
315088手 |
27412万 |
0.09 |
1.02% |
2014-04-30 |
9.35 |
10.18 |
8.45 |
8.78 |
737094手 |
69893万 |
-0.64 |
-6.79% |
2014-03-31 |
9.32 |
9.87 |
8.63 |
9.42 |
611356手 |
56300万 |
0.10 |
1.07% |
2014-02-28 |
7.99 |
10.25 |
7.82 |
9.32 |
1121601手 |
103236万 |
1.30 |
16.21% |
2014-01-30 |
7.72 |
8.21 |
7.30 |
8.02 |
309352手 |
24072万 |
0.30 |
3.89% |
2013-12-31 |
8.10 |
8.43 |
7.45 |
7.72 |
857203手 |
69207万 |
-0.51 |
-6.20% |
2013-11-29 |
7.46 |
8.77 |
7.26 |
8.23 |
607826手 |
49268万 |
0.77 |
10.32% |
2013-10-31 |
8.08 |
8.62 |
7.20 |
7.46 |
474349手 |
38026万 |
-0.67 |
-8.24% |
2013-09-30 |
8.25 |
8.93 |
8.00 |
8.13 |
807211手 |
69368万 |
-0.14 |
-1.69% |
2013-08-30 |
7.57 |
8.69 |
7.50 |
8.27 |
762205手 |
62329万 |
0.72 |
9.54% |
2013-07-31 |
7.10 |
7.90 |
7.05 |
7.55 |
443206手 |
33306万 |
0.41 |
5.74% |
2013-06-28 |
8.94 |
9.01 |
6.67 |
7.14 |
318171手 |
25244万 |
-1.80 |
-20.13% |
2013-05-31 |
8.39 |
9.06 |
8.10 |
8.94 |
554003手 |
48187万 |
0.40 |
4.68% |
2013-04-26 |
8.90 |
9.04 |
8.01 |
8.54 |
329709手 |
27985万 |
-0.31 |
-3.50% |
2013-03-29 |
8.99 |
9.54 |
8.61 |
8.85 |
618368手 |
56536万 |
-0.13 |
-1.45% |
2013-02-28 |
9.00 |
9.45 |
8.72 |
8.98 |
443952手 |
40484万 |
-0.02 |
-0.22% |