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 |
9.02 |
9.59 |
8.84 |
9.27 |
309374手 |
28496万 |
0.25 |
2.77% |
2022-05-31 |
7.94 |
9.19 |
7.61 |
9.02 |
443253手 |
37413万 |
1.17 |
14.90% |
2022-04-29 |
9.65 |
10.57 |
7.25 |
7.85 |
1110393手 |
105029万 |
-1.80 |
-18.65% |
2022-03-31 |
10.22 |
13.86 |
8.87 |
9.65 |
2803906手 |
301026万 |
-0.57 |
-5.58% |
2022-02-28 |
9.12 |
11.01 |
8.88 |
10.22 |
786933手 |
80530万 |
1.38 |
15.61% |
2022-01-28 |
9.56 |
9.96 |
8.53 |
8.84 |
266195手 |
25113万 |
-0.62 |
-6.55% |
2021-12-31 |
9.45 |
9.52 |
8.88 |
9.46 |
342714手 |
31540万 |
0.07 |
0.74% |
2021-11-30 |
8.29 |
9.55 |
8.03 |
9.39 |
327796手 |
29465万 |
1.19 |
14.51% |
2021-10-29 |
8.35 |
8.70 |
7.90 |
8.20 |
155012手 |
13034万 |
-0.15 |
-1.80% |
2021-09-30 |
9.15 |
10.21 |
8.13 |
8.35 |
689615手 |
64408万 |
-0.95 |
-10.21% |
2021-08-31 |
8.97 |
9.67 |
8.86 |
9.30 |
348604手 |
32523万 |
0.32 |
3.56% |
2021-07-30 |
8.53 |
9.18 |
8.18 |
8.98 |
262050手 |
23144万 |
0.45 |
5.28% |
2021-06-30 |
8.28 |
9.04 |
8.28 |
8.53 |
203131手 |
17541万 |
0.15 |
1.79% |
2021-05-31 |
8.01 |
8.41 |
7.77 |
8.38 |
173471手 |
14165万 |
0.38 |
4.75% |
2021-04-30 |
8.24 |
8.58 |
7.89 |
8.00 |
256960手 |
21137万 |
-0.20 |
-2.44% |
2021-03-31 |
7.58 |
8.43 |
7.47 |
8.20 |
417242手 |
33073万 |
0.46 |
5.94% |
2021-02-26 |
7.60 |
8.79 |
6.87 |
7.74 |
478516手 |
37726万 |
0.04 |
0.52% |
2021-01-29 |
8.78 |
9.02 |
7.48 |
7.70 |
252765手 |
20485万 |
-1.06 |
-12.10% |
2020-12-31 |
10.00 |
10.05 |
8.61 |
8.76 |
316500手 |
29413万 |
-1.14 |
-11.52% |
2020-11-30 |
9.34 |
10.45 |
9.21 |
9.90 |
445433手 |
44558万 |
0.67 |
7.26% |
2020-10-30 |
9.68 |
10.15 |
9.23 |
9.23 |
187344手 |
18459万 |
-0.38 |
-3.95% |
2020-09-30 |
10.65 |
11.15 |
9.53 |
9.61 |
548886手 |
57870万 |
-1.05 |
-9.85% |
2020-08-31 |
10.65 |
11.03 |
10.16 |
10.66 |
756264手 |
80669万 |
0.08 |
0.76% |
2020-07-31 |
9.54 |
11.16 |
9.40 |
10.58 |
1052699手 |
108932万 |
1.09 |
11.49% |
2020-06-30 |
11.32 |
12.58 |
9.26 |
9.49 |
1211072手 |
129967万 |
-2.31 |
-19.58% |
2020-05-29 |
9.28 |
13.15 |
9.05 |
11.80 |
917677手 |
104277万 |
2.60 |
28.26% |
2020-04-30 |
10.10 |
10.34 |
8.88 |
9.20 |
388359手 |
38184万 |
-0.90 |
-8.91% |
2020-03-31 |
10.19 |
11.59 |
9.40 |
10.10 |
848036手 |
88889万 |
0.02 |
0.20% |
2020-02-28 |
10.58 |
11.88 |
9.52 |
10.08 |
1019787手 |
110727万 |
-1.67 |
-14.21% |
2020-01-23 |
12.33 |
13.81 |
11.53 |
11.75 |
1406251手 |
179119万 |
-0.50 |
-4.08% |
2019-12-31 |
10.18 |
15.90 |
10.08 |
12.25 |
2137122手 |
281414万 |
2.12 |
20.93% |
2019-11-29 |
10.48 |
10.66 |
9.92 |
10.13 |
196279手 |
20111万 |
-0.37 |
-3.52% |
2019-10-31 |
10.81 |
11.78 |
10.49 |
10.50 |
454129手 |
50958万 |
-0.35 |
-3.23% |
2019-09-30 |
11.13 |
11.74 |
10.58 |
10.85 |
376972手 |
42624万 |
-0.20 |
-1.81% |
2019-08-30 |
10.80 |
11.58 |
10.12 |
11.05 |
429855手 |
47281万 |
0.30 |
2.79% |
2019-07-31 |
11.18 |
11.74 |
10.40 |
10.75 |
364776手 |
40695万 |
-0.22 |
-2.00% |
2019-06-28 |
10.97 |
11.48 |
10.26 |
10.97 |
267406手 |
29067万 |
-0.10 |
-0.90% |
2019-05-31 |
10.45 |
11.18 |
10.18 |
11.07 |
266471手 |
28491万 |
0.51 |
4.83% |
2019-04-30 |
11.54 |
12.26 |
10.00 |
10.56 |
586545手 |
68634万 |
-0.55 |
-4.95% |
2019-03-29 |
11.15 |
11.99 |
10.77 |
11.11 |
546783手 |
62273万 |
-0.04 |
-0.36% |
2019-02-28 |
9.98 |
11.44 |
9.88 |
11.15 |
181168手 |
19333万 |
1.15 |
11.50% |
2019-01-31 |
9.52 |
10.58 |
9.38 |
10.00 |
134750手 |
13774万 |
0.37 |
3.84% |
2018-12-28 |
10.60 |
10.66 |
9.46 |
9.63 |
127619手 |
12834万 |
-0.63 |
-6.14% |
2018-11-30 |
8.96 |
11.64 |
8.87 |
10.26 |
470398手 |
47826万 |
1.26 |
14.00% |
2018-10-31 |
9.94 |
9.94 |
7.63 |
9.00 |
325353手 |
28891万 |
-2.04 |
-18.48% |
2018-06-13 |
11.08 |
11.65 |
10.87 |
11.04 |
82721手 |
9295万 |
-0.07 |
-0.63% |
2018-05-31 |
12.06 |
12.75 |
10.90 |
11.11 |
147036手 |
17664万 |
-0.95 |
-7.88% |
2018-04-27 |
13.47 |
13.63 |
12.01 |
12.06 |
182780手 |
23707万 |
-1.41 |
-10.47% |
2018-03-30 |
11.97 |
13.68 |
11.20 |
13.47 |
450749手 |
57446万 |
1.51 |
12.62% |
2018-02-28 |
13.25 |
13.25 |
10.85 |
11.96 |
149592手 |
17577万 |
-1.27 |
-9.60% |
2018-01-31 |
14.69 |
14.94 |
12.84 |
13.23 |
265714手 |
37420万 |
-1.47 |
-10.00% |
2017-12-29 |
15.57 |
16.30 |
14.37 |
14.70 |
258341手 |
39052万 |
-0.97 |
-6.19% |
2017-11-30 |
16.15 |
17.05 |
14.12 |
15.67 |
642791手 |
103108万 |
-0.54 |
-3.33% |
2017-10-31 |
15.70 |
16.38 |
15.28 |
16.21 |
238901手 |
37775万 |
0.61 |
3.91% |
2017-09-29 |
16.30 |
17.40 |
15.28 |
15.60 |
514573手 |
84417万 |
-0.67 |
-4.12% |
2017-08-31 |
15.20 |
16.75 |
14.72 |
16.27 |
797921手 |
126132万 |
0.95 |
6.20% |
2017-07-31 |
16.10 |
16.85 |
13.86 |
15.32 |
263162手 |
41274万 |
-0.72 |
-4.49% |
2017-06-30 |
14.60 |
16.64 |
13.55 |
16.04 |
314633手 |
49303万 |
1.39 |
9.49% |
2017-05-31 |
17.70 |
17.87 |
14.40 |
14.65 |
293521手 |
47546万 |
-3.13 |
-17.60% |
2017-04-28 |
19.38 |
20.94 |
16.10 |
17.78 |
501578手 |
93249万 |
-1.60 |
-8.26% |
2017-03-31 |
24.00 |
25.33 |
19.00 |
19.38 |
850830手 |
189752万 |
-5.12 |
-20.90% |
2016-03-30 |
16.28 |
24.54 |
15.63 |
24.50 |
720859手 |
147391万 |
8.24 |
50.68% |
2016-02-29 |
15.60 |
19.92 |
15.23 |
16.26 |
386464手 |
69870万 |
0.41 |
2.59% |
2016-01-29 |
23.68 |
23.85 |
14.21 |
15.85 |
624599手 |
114760万 |
-8.04 |
-33.65% |
2015-12-31 |
20.67 |
25.98 |
19.74 |
23.89 |
1025788手 |
237852万 |
2.59 |
12.16% |
2015-11-30 |
17.00 |
25.99 |
16.69 |
21.30 |
1109613手 |
234328万 |
3.31 |
18.40% |
2015-10-30 |
14.51 |
19.00 |
14.23 |
17.99 |
845145手 |
141640万 |
4.01 |
28.68% |
2015-09-30 |
14.76 |
15.50 |
11.60 |
13.98 |
1226517手 |
165560万 |
-0.77 |
-5.22% |
2015-08-31 |
19.00 |
22.99 |
14.40 |
14.75 |
1465459手 |
275897万 |
-5.15 |
-25.88% |
2015-07-31 |
22.72 |
24.00 |
11.10 |
19.90 |
1734893手 |
305433万 |
-3.35 |
-14.41% |
2015-06-30 |
27.99 |
36.55 |
21.35 |
23.25 |
1113084手 |
335883万 |
-4.33 |
-15.70% |
2015-05-29 |
19.76 |
31.48 |
18.85 |
27.58 |
889149手 |
223187万 |
9.14 |
46.61% |
2015-04-30 |
16.61 |
20.54 |
16.61 |
19.61 |
790580手 |
149491万 |
3.02 |
18.20% |
2015-03-31 |
12.72 |
17.00 |
12.61 |
16.59 |
698770手 |
104677万 |
3.03 |
23.73% |
2015-02-27 |
12.50 |
12.93 |
11.30 |
12.77 |
294683手 |
36143万 |
0.66 |
5.41% |
2015-01-29 |
10.48 |
12.21 |
9.92 |
12.21 |
420699手 |
45456万 |
1.81 |
17.40% |
2014-12-31 |
12.45 |
12.55 |
10.02 |
10.40 |
403156手 |
45524万 |
-2.17 |
-17.26% |
2014-11-28 |
12.79 |
13.30 |
12.34 |
12.57 |
220245手 |
28065万 |
-0.02 |
-0.16% |
2014-10-30 |
13.15 |
13.15 |
11.10 |
12.59 |
261884手 |
31896万 |
-0.10 |
-0.77% |
2014-09-30 |
12.17 |
13.69 |
11.93 |
13.01 |
271510手 |
35032万 |
0.73 |
5.95% |
2014-08-29 |
10.50 |
12.76 |
10.30 |
12.28 |
549363手 |
62386万 |
1.37 |
12.94% |
2014-07-31 |
8.80 |
11.20 |
8.72 |
10.59 |
564509手 |
56988万 |
1.79 |
20.34% |
2014-06-30 |
8.23 |
8.96 |
7.86 |
8.80 |
248855手 |
21062万 |
0.60 |
7.32% |
2014-05-30 |
7.82 |
8.50 |
7.77 |
8.20 |
195485手 |
16035万 |
0.46 |
5.94% |
2014-04-30 |
7.29 |
8.97 |
7.18 |
7.74 |
523410手 |
43404万 |
0.40 |
5.45% |
2014-03-31 |
8.00 |
8.13 |
7.05 |
7.34 |
440716手 |
33411万 |
-0.79 |
-9.72% |
2014-02-28 |
6.33 |
8.14 |
6.33 |
8.13 |
473524手 |
34818万 |
1.61 |
24.69% |
2014-01-30 |
6.40 |
6.56 |
6.00 |
6.52 |
147977手 |
9329万 |
0.12 |
1.88% |
2013-12-31 |
7.23 |
7.24 |
6.10 |
6.40 |
414368手 |
27902万 |
-1.08 |
-14.44% |
2013-11-29 |
6.71 |
8.05 |
6.56 |
7.48 |
565602手 |
41776万 |
0.73 |
10.81% |
2013-10-31 |
7.17 |
7.50 |
6.38 |
6.75 |
330898手 |
23416万 |
-0.42 |
-5.86% |
2013-09-30 |
6.78 |
7.81 |
6.75 |
7.17 |
579863手 |
41873万 |
0.34 |
4.98% |
2013-08-30 |
5.88 |
7.10 |
5.88 |
6.83 |
482228手 |
31323万 |
0.95 |
16.16% |
2013-07-31 |
5.30 |
6.18 |
5.28 |
5.88 |
328210手 |
19058万 |
0.50 |
9.29% |
2013-06-28 |
6.72 |
6.72 |
5.04 |
5.38 |
174087手 |
10652万 |
-1.34 |
-19.94% |
2013-05-31 |
6.15 |
6.97 |
6.08 |
6.72 |
338455手 |
22147万 |
0.59 |
9.62% |
2013-04-26 |
6.47 |
6.79 |
6.10 |
6.13 |
232539手 |
14877万 |
-0.33 |
-5.11% |
2013-03-29 |
6.70 |
6.89 |
6.36 |
6.46 |
308175手 |
20531万 |
-0.29 |
-4.30% |
2013-02-28 |
6.63 |
7.38 |
6.50 |
6.75 |
374068手 |
25521万 |
0.08 |
1.20% |