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 |
2022-05-23 |
5.00 |
5.39 |
4.93 |
5.39 |
570803手 |
29457万 |
0.47 |
9.55% |
2022-04-29 |
5.95 |
6.41 |
4.56 |
4.92 |
2120975手 |
124593万 |
-0.99 |
-16.75% |
2022-03-31 |
5.57 |
6.09 |
5.15 |
5.91 |
1204364手 |
69046万 |
0.36 |
6.49% |
2022-02-28 |
5.21 |
5.88 |
5.20 |
5.55 |
539715手 |
29912万 |
0.37 |
7.14% |
2022-01-28 |
5.69 |
5.90 |
4.95 |
5.18 |
721764手 |
40089万 |
-0.48 |
-8.48% |
2021-12-31 |
6.07 |
6.15 |
5.56 |
5.66 |
1198374手 |
70348万 |
-0.36 |
-5.98% |
2021-11-30 |
5.50 |
6.71 |
5.30 |
6.02 |
2094308手 |
124004万 |
0.53 |
9.65% |
2021-10-29 |
6.23 |
6.23 |
5.24 |
5.49 |
702753手 |
40279万 |
-0.56 |
-9.26% |
2021-09-30 |
5.67 |
7.10 |
5.67 |
6.05 |
1911135手 |
122190万 |
0.36 |
6.33% |
2021-08-31 |
5.15 |
5.80 |
5.10 |
5.69 |
1259194手 |
68787万 |
0.54 |
10.48% |
2021-07-30 |
5.12 |
5.53 |
4.96 |
5.15 |
1218387手 |
63817万 |
0.04 |
0.78% |
2021-06-30 |
4.73 |
5.78 |
4.61 |
5.11 |
2022476手 |
104593万 |
0.38 |
8.03% |
2021-05-31 |
4.65 |
4.75 |
4.58 |
4.73 |
235125手 |
10959万 |
0.08 |
1.72% |
2021-04-30 |
4.79 |
5.00 |
4.55 |
4.65 |
418130手 |
20093万 |
-0.15 |
-3.12% |
2021-03-31 |
4.57 |
4.91 |
4.48 |
4.80 |
508533手 |
23993万 |
0.28 |
6.20% |
2021-02-26 |
4.47 |
4.63 |
4.00 |
4.52 |
335848手 |
14632万 |
0.01 |
0.22% |
2021-01-29 |
5.41 |
5.59 |
4.43 |
4.51 |
583828手 |
29628万 |
-0.41 |
-8.33% |
2020-12-31 |
5.14 |
5.26 |
4.59 |
4.92 |
629316手 |
31016万 |
-0.15 |
-2.96% |
2020-11-30 |
5.07 |
5.24 |
4.97 |
5.07 |
623690手 |
31888万 |
0.02 |
0.40% |
2020-10-30 |
5.58 |
5.76 |
5.05 |
5.05 |
458452手 |
25185万 |
-0.50 |
-9.01% |
2020-09-30 |
5.94 |
6.35 |
5.34 |
5.55 |
1393754手 |
80888万 |
-0.37 |
-6.25% |
2020-08-31 |
5.80 |
6.58 |
5.60 |
5.92 |
1799911手 |
107704万 |
0.16 |
2.78% |
2020-07-31 |
5.22 |
6.09 |
5.16 |
5.76 |
1759924手 |
99882万 |
0.52 |
9.92% |
2020-06-30 |
5.25 |
5.51 |
5.17 |
5.24 |
722793手 |
38663万 |
0.01 |
0.19% |
2020-05-29 |
5.53 |
5.72 |
5.00 |
5.23 |
838323手 |
45029万 |
-0.39 |
-6.94% |
2020-04-30 |
5.63 |
7.41 |
5.43 |
5.62 |
2761052手 |
174418万 |
-0.06 |
-1.06% |
2020-03-31 |
5.38 |
6.33 |
5.05 |
5.68 |
1352323手 |
77567万 |
0.28 |
5.18% |
2020-02-28 |
4.74 |
6.35 |
4.50 |
5.40 |
1694194手 |
94615万 |
0.13 |
2.47% |
2020-01-23 |
5.46 |
5.83 |
5.19 |
5.27 |
553393手 |
30743万 |
-0.15 |
-2.77% |
2019-12-31 |
5.44 |
5.84 |
5.29 |
5.42 |
569411手 |
31571万 |
-0.01 |
-0.18% |
2019-11-29 |
4.93 |
5.51 |
4.66 |
5.43 |
428445手 |
21597万 |
0.49 |
9.92% |
2019-10-31 |
5.07 |
5.36 |
4.93 |
4.94 |
327958手 |
16959万 |
-0.12 |
-2.37% |
2019-09-30 |
5.30 |
5.67 |
5.05 |
5.06 |
390870手 |
21136万 |
-0.24 |
-4.53% |
2019-08-30 |
5.38 |
5.45 |
4.89 |
5.30 |
351611手 |
18293万 |
-0.12 |
-2.21% |
2019-07-31 |
5.58 |
5.73 |
5.05 |
5.42 |
451050手 |
25028万 |
-0.09 |
-1.63% |
2019-06-28 |
5.72 |
5.84 |
5.26 |
5.51 |
527466手 |
29088万 |
-0.21 |
-3.67% |
2019-05-31 |
5.60 |
6.08 |
5.20 |
5.72 |
773695手 |
43189万 |
-0.02 |
-0.35% |
2019-04-30 |
6.22 |
7.51 |
5.42 |
5.74 |
2242089手 |
148754万 |
-0.46 |
-7.42% |
2019-03-29 |
5.77 |
6.48 |
5.62 |
6.20 |
1994080手 |
120800万 |
0.50 |
8.77% |
2019-02-28 |
4.69 |
5.84 |
4.69 |
5.70 |
819782手 |
44386万 |
1.01 |
21.54% |
2019-01-31 |
5.19 |
5.86 |
4.69 |
4.69 |
1021398手 |
55813万 |
-0.48 |
-9.28% |
2018-12-28 |
5.78 |
5.86 |
5.08 |
5.17 |
948506手 |
52676万 |
-0.45 |
-8.01% |
2018-11-30 |
5.20 |
7.52 |
5.13 |
5.62 |
5566635手 |
368985万 |
0.15 |
2.74% |
2018-10-31 |
5.47 |
5.47 |
5.47 |
5.47 |
5824手 |
318万 |
-0.64 |
-10.47% |
2018-04-27 |
6.65 |
6.85 |
6.00 |
6.11 |
413229手 |
26773万 |
-0.54 |
-8.12% |
2018-03-30 |
6.20 |
7.07 |
6.00 |
6.65 |
643350手 |
42248万 |
0.41 |
6.57% |
2018-02-28 |
6.84 |
6.87 |
5.75 |
6.24 |
280776手 |
17168万 |
-0.60 |
-8.77% |
2018-01-31 |
7.36 |
7.59 |
6.79 |
6.84 |
398393手 |
28696万 |
-0.52 |
-7.07% |
2017-12-29 |
7.30 |
7.43 |
6.91 |
7.36 |
300571手 |
21725万 |
0.05 |
0.68% |
2017-11-30 |
8.23 |
8.52 |
7.10 |
7.31 |
534703手 |
42159万 |
-0.91 |
-11.07% |
2017-10-31 |
8.81 |
9.14 |
8.10 |
8.22 |
417595手 |
36340万 |
-0.56 |
-6.38% |
2017-09-29 |
9.03 |
9.46 |
8.57 |
8.78 |
759739手 |
69146万 |
-0.36 |
-3.94% |
2017-08-31 |
8.74 |
9.19 |
8.46 |
9.14 |
1088817手 |
96702万 |
0.39 |
4.46% |
2017-07-31 |
8.36 |
8.81 |
7.67 |
8.75 |
799365手 |
67182万 |
0.35 |
4.17% |
2017-06-30 |
8.09 |
8.50 |
7.59 |
8.40 |
845077手 |
69541万 |
0.14 |
1.70% |
2017-05-31 |
9.31 |
9.42 |
7.51 |
8.26 |
656337手 |
55542万 |
-1.05 |
-11.28% |
2017-04-28 |
10.82 |
11.06 |
8.77 |
9.31 |
775964手 |
77458万 |
-1.49 |
-13.80% |
2017-03-31 |
12.21 |
12.32 |
10.66 |
10.80 |
1327077手 |
154544万 |
-1.41 |
-11.55% |
2017-02-28 |
11.70 |
12.54 |
11.63 |
12.21 |
1297932手 |
157358万 |
0.49 |
4.18% |
2017-01-26 |
12.39 |
13.69 |
10.85 |
11.72 |
1914628手 |
241022万 |
-0.71 |
-5.71% |
2016-12-30 |
12.14 |
13.19 |
10.69 |
12.43 |
2633782手 |
318767万 |
0.29 |
2.39% |
2016-11-30 |
10.78 |
14.67 |
10.78 |
12.14 |
6883638手 |
910865万 |
2.34 |
23.88% |
2016-05-30 |
11.71 |
12.10 |
8.90 |
9.80 |
1569796手 |
160888万 |
-1.84 |
-15.81% |
2016-04-29 |
10.08 |
12.36 |
10.08 |
11.64 |
2258324手 |
256443万 |
1.52 |
15.02% |
2016-03-31 |
7.94 |
10.25 |
7.73 |
10.12 |
1463167手 |
135303万 |
2.18 |
27.46% |
2016-02-29 |
7.80 |
9.39 |
7.56 |
7.94 |
1134592手 |
98951万 |
0.12 |
1.53% |
2016-01-29 |
13.02 |
13.18 |
7.35 |
7.82 |
1944455手 |
183140万 |
-5.36 |
-40.67% |
2015-12-31 |
11.46 |
13.86 |
11.29 |
13.18 |
3461307手 |
439669万 |
1.73 |
15.11% |
2015-11-30 |
9.92 |
12.49 |
9.70 |
11.45 |
3645589手 |
411377万 |
1.30 |
12.81% |
2015-10-30 |
9.41 |
10.91 |
9.00 |
10.15 |
3892996手 |
389238万 |
0.73 |
7.75% |
2015-09-30 |
8.77 |
9.78 |
7.27 |
9.42 |
4558224手 |
395697万 |
0.44 |
4.90% |
2015-08-31 |
8.55 |
12.66 |
7.51 |
8.98 |
5227123手 |
533920万 |
0.38 |
4.42% |
2015-07-31 |
12.40 |
13.29 |
6.32 |
8.60 |
4220216手 |
397275万 |
-4.24 |
-33.02% |
2015-06-30 |
17.85 |
20.98 |
11.12 |
12.84 |
2759948手 |
498561万 |
-5.01 |
-28.07% |
2015-05-29 |
12.35 |
20.34 |
11.85 |
17.85 |
3120076手 |
476961万 |
5.83 |
47.24% |
2015-04-30 |
10.10 |
12.60 |
9.93 |
12.34 |
2660198手 |
297660万 |
2.25 |
22.30% |
2015-03-31 |
8.08 |
10.48 |
7.98 |
10.09 |
2703254手 |
252599万 |
2.15 |
26.68% |
2015-02-27 |
7.23 |
8.24 |
7.03 |
8.06 |
528004手 |
40683万 |
0.75 |
10.13% |
2015-01-29 |
7.25 |
7.56 |
6.85 |
7.40 |
637361手 |
45934万 |
0.16 |
2.21% |
2014-12-31 |
7.93 |
7.98 |
6.78 |
7.24 |
1116972手 |
82770万 |
-0.69 |
-8.70% |
2014-11-28 |
7.65 |
8.17 |
7.00 |
7.93 |
468441手 |
35720万 |
0.39 |
5.17% |
2014-10-30 |
7.63 |
8.32 |
7.13 |
7.54 |
554559手 |
43458万 |
0.43 |
5.49% |
2014-09-30 |
6.10 |
7.99 |
6.10 |
7.84 |
843382手 |
60409万 |
1.74 |
28.52% |
2014-08-29 |
5.62 |
6.35 |
5.59 |
6.10 |
967591手 |
57432万 |
0.68 |
12.10% |
2014-07-31 |
5.32 |
5.63 |
5.30 |
5.62 |
474314手 |
25919万 |
0.32 |
6.04% |
2014-06-30 |
5.33 |
5.40 |
5.07 |
5.30 |
204351手 |
10771万 |
-0.06 |
-1.12% |
2014-05-30 |
5.16 |
5.44 |
5.15 |
5.36 |
269840手 |
14288万 |
0.17 |
3.28% |
2014-04-30 |
5.33 |
5.65 |
5.05 |
5.19 |
591497手 |
32372万 |
-0.18 |
-3.35% |
2014-03-31 |
5.39 |
5.60 |
5.17 |
5.37 |
539405手 |
29285万 |
-0.02 |
-0.37% |
2014-02-28 |
5.20 |
5.68 |
5.16 |
5.39 |
516693手 |
28275万 |
0.18 |
3.46% |
2014-01-30 |
5.52 |
5.59 |
4.90 |
5.21 |
376497手 |
19492万 |
-0.34 |
-6.13% |
2013-12-31 |
5.93 |
6.09 |
5.30 |
5.55 |
784287手 |
44754万 |
-0.52 |
-8.57% |
2013-11-29 |
6.48 |
6.86 |
5.33 |
6.07 |
2179301手 |
131366万 |
-0.43 |
-6.62% |
2013-10-31 |
5.71 |
6.60 |
5.64 |
6.50 |
3325427手 |
210327万 |
0.86 |
15.25% |
2013-09-30 |
5.38 |
5.76 |
5.03 |
5.64 |
959006手 |
51771万 |
0.46 |
8.88% |
2013-08-30 |
4.74 |
5.42 |
4.73 |
5.18 |
883533手 |
44839万 |
0.42 |
8.82% |
2013-07-31 |
4.71 |
5.19 |
4.66 |
4.76 |
683957手 |
34076万 |
0.06 |
1.28% |
2013-06-28 |
5.69 |
5.83 |
4.35 |
4.70 |
343797手 |
17964万 |
-1.02 |
-17.83% |
2013-05-31 |
5.12 |
5.87 |
5.11 |
5.72 |
903496手 |
50134万 |
0.61 |
11.94% |
2013-04-26 |
5.42 |
5.75 |
5.07 |
5.11 |
532037手 |
28767万 |
-0.25 |
-4.66% |
2013-03-29 |
5.82 |
6.22 |
5.32 |
5.36 |
1233472手 |
71973万 |
-0.53 |
-9.00% |
2013-02-28 |
5.55 |
6.16 |
5.36 |
5.89 |
993315手 |
56916万 |
0.38 |
6.90% |
2013-01-31 |
5.25 |
5.82 |
5.22 |
5.51 |
1100358手 |
60517万 |
0.27 |
5.15% |
2012-12-31 |
4.59 |
5.28 |
4.35 |
5.24 |
599085手 |
29869万 |
0.62 |
13.42% |
2012-11-30 |
5.27 |
5.39 |
4.52 |
4.62 |
347600手 |
17705万 |
-0.65 |
-12.33% |
2012-10-31 |
5.39 |
5.60 |
5.18 |
5.27 |
474863手 |
25808万 |
-0.12 |
-2.23% |
2012-09-28 |
5.20 |
6.50 |
5.16 |
5.39 |
1973437手 |
116672万 |
0.15 |
2.86% |
2012-08-31 |
5.20 |
5.90 |
5.03 |
5.24 |
564572手 |
30825万 |
0.05 |
0.96% |
2012-07-31 |
6.00 |
6.14 |
5.10 |
5.19 |
416983手 |
24156万 |
-0.75 |
-12.63% |
2012-06-29 |
6.51 |
6.60 |
5.80 |
5.94 |
361133手 |
22560万 |
-0.61 |
-9.31% |
2012-05-31 |
6.97 |
7.17 |
6.17 |
6.55 |
878427手 |
59326万 |
-0.35 |
-5.07% |