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 |
6.02 |
6.15 |
5.48 |
5.61 |
5268544手 |
307802万 |
-0.44 |
-7.27% |
2022-05-31 |
5.51 |
6.12 |
5.32 |
6.05 |
10602279手 |
609001万 |
0.51 |
9.21% |
2022-04-29 |
5.33 |
7.17 |
4.88 |
5.54 |
17888978手 |
1062760万 |
0.19 |
3.55% |
2022-03-31 |
5.74 |
6.27 |
5.00 |
5.35 |
3362911手 |
189327万 |
-0.40 |
-6.96% |
2022-02-28 |
5.70 |
6.04 |
5.57 |
5.75 |
1850018手 |
108362万 |
0.10 |
1.77% |
2022-01-28 |
6.26 |
6.55 |
5.48 |
5.65 |
2896536手 |
177389万 |
-0.59 |
-9.46% |
2021-12-31 |
6.10 |
6.51 |
5.94 |
6.24 |
4853103手 |
301071万 |
0.02 |
0.32% |
2021-11-30 |
6.12 |
7.25 |
6.01 |
6.22 |
6138349手 |
401265万 |
0.10 |
1.63% |
2021-10-29 |
5.92 |
6.44 |
5.50 |
6.12 |
4273157手 |
251807万 |
0.36 |
6.25% |
2021-09-30 |
7.45 |
7.80 |
5.69 |
5.76 |
6770302手 |
474292万 |
-1.55 |
-21.20% |
2021-08-31 |
5.21 |
7.36 |
5.14 |
7.31 |
7527662手 |
464956万 |
2.07 |
39.50% |
2021-07-30 |
5.31 |
5.79 |
5.09 |
5.24 |
4052921手 |
220728万 |
-0.09 |
-1.69% |
2021-06-30 |
5.06 |
5.66 |
4.81 |
5.33 |
2937889手 |
149424万 |
0.27 |
5.34% |
2021-05-31 |
5.30 |
5.68 |
4.98 |
5.06 |
2575878手 |
135839万 |
-0.24 |
-4.53% |
2021-04-30 |
5.16 |
6.03 |
5.00 |
5.30 |
5219586手 |
286986万 |
0.17 |
3.31% |
2021-03-31 |
4.76 |
5.28 |
4.72 |
5.13 |
3543259手 |
176110万 |
0.39 |
8.23% |
2021-02-26 |
4.53 |
4.85 |
4.28 |
4.74 |
1534702手 |
70709万 |
0.30 |
6.76% |
2021-01-29 |
4.62 |
5.05 |
4.41 |
4.44 |
2950940手 |
138434万 |
-0.17 |
-3.69% |
2020-12-31 |
4.81 |
4.84 |
4.49 |
4.61 |
1544575手 |
72074万 |
-0.21 |
-4.36% |
2020-11-30 |
4.45 |
4.98 |
4.44 |
4.82 |
1712205手 |
81025万 |
0.36 |
8.07% |
2020-10-30 |
4.66 |
4.83 |
4.40 |
4.46 |
906523手 |
42201万 |
-0.15 |
-3.25% |
2020-09-30 |
5.10 |
5.18 |
4.51 |
4.61 |
2468214手 |
121042万 |
-0.48 |
-9.43% |
2020-08-31 |
5.11 |
5.46 |
4.92 |
5.09 |
3469853手 |
180204万 |
0.01 |
0.20% |
2020-07-31 |
4.40 |
5.42 |
4.38 |
5.08 |
6249353手 |
317946万 |
0.69 |
15.72% |
2020-06-30 |
4.38 |
4.60 |
4.35 |
4.39 |
2000426手 |
89755万 |
0.03 |
0.69% |
2020-05-29 |
4.81 |
4.83 |
4.32 |
4.36 |
2267855手 |
103384万 |
-0.37 |
-7.82% |
2020-04-30 |
4.50 |
4.81 |
4.27 |
4.73 |
2727119手 |
123042万 |
0.19 |
4.18% |
2020-03-31 |
4.56 |
5.14 |
4.23 |
4.54 |
3805520手 |
179243万 |
-0.04 |
-0.87% |
2020-02-28 |
4.51 |
5.01 |
4.20 |
4.58 |
3377268手 |
160589万 |
-0.43 |
-8.58% |
2020-01-23 |
5.24 |
5.57 |
4.98 |
5.01 |
1681720手 |
89485万 |
-0.20 |
-3.84% |
2019-12-31 |
4.91 |
5.27 |
4.89 |
5.21 |
1294607手 |
65995万 |
0.29 |
5.89% |
2019-11-29 |
5.26 |
5.38 |
4.87 |
4.92 |
1361905手 |
69325万 |
-0.34 |
-6.46% |
2019-10-31 |
4.94 |
5.47 |
4.89 |
5.26 |
1514429手 |
78806万 |
0.31 |
6.26% |
2019-09-30 |
5.37 |
5.53 |
4.93 |
4.95 |
1822511手 |
96396万 |
-0.37 |
-6.96% |
2019-08-30 |
5.63 |
5.70 |
4.85 |
5.32 |
1423705手 |
73985万 |
-0.33 |
-5.84% |
2019-07-31 |
5.79 |
5.92 |
5.35 |
5.65 |
1336214手 |
75244万 |
-0.08 |
-1.40% |
2019-06-28 |
5.70 |
5.92 |
5.22 |
5.73 |
1858736手 |
103308万 |
0.10 |
1.78% |
2019-05-31 |
6.00 |
6.07 |
5.48 |
5.63 |
2131849手 |
122381万 |
-0.62 |
-9.92% |
2019-04-30 |
6.79 |
8.09 |
6.23 |
6.25 |
5539840手 |
395590万 |
-0.52 |
-7.68% |
2019-03-29 |
6.13 |
6.83 |
5.76 |
6.77 |
4743925手 |
297911万 |
0.64 |
10.44% |
2019-02-28 |
5.05 |
6.26 |
5.04 |
6.13 |
1489192手 |
86272万 |
1.08 |
21.39% |
2019-01-31 |
5.00 |
5.36 |
4.87 |
5.05 |
1193949手 |
61398万 |
0.05 |
1.00% |
2018-12-28 |
5.62 |
5.78 |
4.95 |
5.00 |
1057554手 |
57211万 |
-0.49 |
-8.93% |
2018-11-30 |
5.42 |
6.07 |
5.27 |
5.49 |
2110929手 |
119488万 |
0.07 |
1.29% |
2018-10-31 |
6.85 |
6.90 |
4.74 |
5.42 |
1956126手 |
105936万 |
-1.51 |
-21.79% |
2018-09-28 |
6.90 |
7.12 |
6.75 |
6.93 |
989736手 |
69021万 |
0.10 |
1.46% |
2018-08-31 |
7.23 |
7.41 |
6.65 |
6.83 |
2123894手 |
149036万 |
-0.37 |
-5.14% |
2018-07-31 |
7.75 |
7.75 |
6.55 |
7.20 |
2223506手 |
154109万 |
-0.54 |
-6.98% |
2018-06-29 |
9.06 |
9.29 |
7.37 |
7.74 |
2854240手 |
238285万 |
-1.30 |
-14.38% |
2018-05-31 |
8.92 |
9.22 |
8.45 |
9.04 |
2531006手 |
225206万 |
0.10 |
1.12% |
2018-04-27 |
9.13 |
9.75 |
8.81 |
8.94 |
2280859手 |
214109万 |
-0.11 |
-1.22% |
2018-03-30 |
9.52 |
10.31 |
8.31 |
9.05 |
3557613手 |
334123万 |
-0.56 |
-5.83% |
2018-02-28 |
9.78 |
9.96 |
8.70 |
9.61 |
2438612手 |
226587万 |
-0.14 |
-1.44% |
2018-01-31 |
11.00 |
12.57 |
9.58 |
9.75 |
6913891手 |
795530万 |
-1.25 |
-11.36% |
2017-12-29 |
11.19 |
11.87 |
10.52 |
11.00 |
4266329手 |
479784万 |
-0.23 |
-2.05% |
2017-11-30 |
10.28 |
11.72 |
10.07 |
11.23 |
5807268手 |
636579万 |
0.90 |
8.71% |
2017-10-31 |
9.62 |
10.36 |
9.56 |
10.33 |
3274704手 |
327019万 |
0.74 |
7.72% |
2017-09-29 |
9.24 |
9.66 |
9.06 |
9.59 |
3370055手 |
316501万 |
0.32 |
3.45% |
2017-08-31 |
8.60 |
9.55 |
8.30 |
9.27 |
6202691手 |
554942万 |
0.67 |
7.79% |
2017-07-31 |
7.90 |
9.30 |
7.52 |
8.60 |
6600575手 |
564801万 |
0.69 |
8.72% |
2017-06-30 |
7.72 |
8.02 |
7.41 |
7.91 |
2387525手 |
186355万 |
0.13 |
1.67% |
2017-05-31 |
8.88 |
8.88 |
7.21 |
7.78 |
4411864手 |
357398万 |
-1.11 |
-12.49% |
2017-04-28 |
9.59 |
11.10 |
8.49 |
8.89 |
13081906手 |
1279568万 |
0.17 |
1.95% |
2017-03-31 |
9.67 |
9.94 |
8.64 |
8.72 |
3803814手 |
351157万 |
-1.01 |
-10.38% |
2017-02-28 |
9.10 |
9.89 |
9.05 |
9.73 |
4114809手 |
389655万 |
0.67 |
7.39% |
2017-01-26 |
9.06 |
9.94 |
8.88 |
9.06 |
5390205手 |
506816万 |
-0.01 |
-0.11% |
2016-12-30 |
8.71 |
9.57 |
8.23 |
9.07 |
9091248手 |
820316万 |
0.29 |
3.30% |
2016-11-30 |
8.38 |
9.13 |
8.09 |
8.78 |
4014414手 |
340129万 |
0.43 |
5.15% |
2016-10-31 |
7.82 |
8.83 |
7.80 |
8.35 |
2923863手 |
244967万 |
0.58 |
7.46% |
2016-09-30 |
8.07 |
8.37 |
7.65 |
7.77 |
2320476手 |
187366万 |
-0.24 |
-3.00% |
2016-08-31 |
7.81 |
8.45 |
7.67 |
8.01 |
2966955手 |
243065万 |
0.14 |
1.78% |
2016-07-29 |
7.47 |
8.51 |
7.32 |
7.87 |
4699945手 |
377121万 |
0.44 |
5.92% |
2016-06-30 |
7.56 |
7.75 |
7.08 |
7.43 |
2615843手 |
193761万 |
-0.12 |
-1.59% |
2016-05-31 |
8.05 |
8.38 |
7.05 |
7.55 |
2264736手 |
172378万 |
-0.45 |
-5.62% |
2016-04-29 |
8.59 |
9.37 |
7.85 |
8.00 |
4422928手 |
383298万 |
-0.58 |
-6.76% |
2016-03-31 |
7.79 |
9.19 |
7.48 |
8.58 |
6696895手 |
571138万 |
0.78 |
10.00% |
2016-02-29 |
7.65 |
9.42 |
7.26 |
7.80 |
4338012手 |
364662万 |
0.15 |
1.96% |
2016-01-29 |
10.03 |
10.11 |
6.97 |
7.65 |
3815016手 |
309652万 |
-2.39 |
-23.80% |
2015-12-31 |
10.80 |
11.16 |
9.88 |
10.04 |
3881378手 |
406517万 |
-0.89 |
-8.14% |
2015-11-30 |
11.48 |
12.45 |
10.20 |
10.93 |
7386363手 |
862047万 |
-0.76 |
-6.50% |
2015-10-30 |
10.36 |
12.42 |
10.22 |
11.69 |
8226736手 |
953585万 |
1.67 |
16.67% |
2015-09-30 |
10.28 |
11.49 |
8.80 |
10.02 |
7782569手 |
802505万 |
-0.58 |
-5.47% |
2015-08-31 |
11.80 |
16.56 |
8.62 |
10.60 |
14807884手 |
1933132万 |
-1.65 |
-13.47% |
2015-07-31 |
16.05 |
16.65 |
9.66 |
12.25 |
14063952手 |
1741854万 |
-3.85 |
-23.91% |
2015-06-30 |
14.09 |
18.75 |
13.83 |
16.10 |
14066949手 |
2334841万 |
2.01 |
14.27% |
2015-05-29 |
14.28 |
16.08 |
12.37 |
14.09 |
9419449手 |
1315978万 |
0.50 |
3.61% |
2015-04-30 |
13.22 |
15.36 |
13.04 |
13.86 |
14811212手 |
2107534万 |
0.64 |
4.84% |
2015-03-31 |
11.86 |
14.00 |
11.11 |
13.22 |
15976571手 |
2004304万 |
1.11 |
9.39% |
2015-02-27 |
10.00 |
12.19 |
9.89 |
11.82 |
7133943手 |
776252万 |
1.30 |
12.50% |
2015-01-29 |
9.85 |
11.02 |
9.00 |
10.40 |
6647226手 |
671138万 |
0.76 |
7.88% |
2014-12-31 |
9.08 |
11.70 |
8.80 |
9.64 |
14386325手 |
1487038万 |
0.68 |
7.59% |
2014-11-28 |
9.05 |
9.38 |
8.42 |
8.96 |
5025308手 |
448055万 |
0.06 |
0.67% |
2014-10-30 |
9.34 |
9.50 |
8.27 |
8.90 |
3450222手 |
305573万 |
0.12 |
1.31% |
2014-09-30 |
7.94 |
9.69 |
7.88 |
9.15 |
6891665手 |
612670万 |
1.26 |
15.97% |
2014-08-29 |
14.47 |
16.59 |
7.76 |
7.89 |
5881838手 |
774865万 |
-5.12 |
-38.94% |
2014-07-25 |
13.08 |
14.05 |
12.13 |
13.15 |
1713413手 |
225586万 |
0.08 |
0.61% |
2014-06-30 |
12.39 |
13.32 |
12.17 |
13.07 |
1195300手 |
154124万 |
0.68 |
5.49% |
2014-05-30 |
12.65 |
13.43 |
12.14 |
12.39 |
1289790手 |
164314万 |
-0.25 |
-1.98% |
2014-04-30 |
13.40 |
15.64 |
12.08 |
12.64 |
3549399手 |
502215万 |
-0.93 |
-6.85% |
2014-03-31 |
12.55 |
14.93 |
11.50 |
13.57 |
5406384手 |
708519万 |
0.90 |
7.10% |
2014-02-28 |
10.25 |
14.61 |
10.06 |
12.67 |
3999340手 |
502771万 |
2.30 |
22.18% |
2014-01-30 |
10.23 |
10.61 |
9.01 |
10.37 |
1812320手 |
180338万 |
0.09 |
0.88% |
2013-12-31 |
10.55 |
11.35 |
9.90 |
10.28 |
3326917手 |
355945万 |
-0.55 |
-5.08% |
2013-11-29 |
9.69 |
11.44 |
9.33 |
10.83 |
4703188手 |
483558万 |
1.20 |
12.46% |
2013-10-31 |
9.86 |
12.39 |
9.22 |
9.63 |
6813749手 |
749738万 |
-0.34 |
-3.41% |
2013-09-30 |
10.20 |
10.88 |
9.15 |
9.97 |
6705496手 |
653509万 |
-0.20 |
-1.97% |
2013-08-30 |
7.00 |
10.98 |
7.00 |
10.17 |
8405008手 |
754808万 |
3.16 |
45.08% |
2013-07-31 |
6.37 |
7.97 |
6.13 |
7.01 |
4206466手 |
299725万 |
0.63 |
9.88% |
2013-06-28 |
8.71 |
9.08 |
5.99 |
6.38 |
5257158手 |
407933万 |
-2.44 |
-27.66% |
2013-05-31 |
6.52 |
9.13 |
6.45 |
8.82 |
3310296手 |
263898万 |
2.30 |
35.28% |
2013-04-26 |
6.72 |
6.87 |
6.30 |
6.52 |
535112手 |
35260万 |
-0.18 |
-2.69% |
2013-03-29 |
7.52 |
7.55 |
6.66 |
6.70 |
1000210手 |
70280万 |
-0.81 |
-10.79% |
2013-02-28 |
7.34 |
8.06 |
7.25 |
7.51 |
1391951手 |
106356万 |
0.16 |
2.18% |
2013-01-31 |
7.75 |
7.97 |
7.13 |
7.35 |
1952301手 |
146609万 |
-0.38 |
-4.92% |
2012-12-31 |
6.12 |
7.84 |
5.75 |
7.73 |
2682146手 |
186445万 |
1.60 |
26.10% |
2012-11-30 |
6.89 |
7.06 |
5.75 |
6.13 |
1492613手 |
93092万 |
-0.79 |
-11.42% |
2012-10-31 |
7.30 |
7.50 |
6.75 |
6.92 |
1210156手 |
86970万 |
-0.42 |
-5.72% |
2012-09-28 |
7.39 |
7.68 |
6.98 |
7.34 |
1468218手 |
107980万 |
-0.05 |
-0.68% |
2012-08-31 |
7.93 |
8.62 |
7.33 |
7.39 |
1070905手 |
86596万 |
-0.45 |
-5.74% |
2012-07-31 |
8.88 |
9.27 |
7.82 |
7.84 |
1583890手 |
138719万 |
-1.04 |
-11.71% |