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 |
6.80 |
7.08 |
5.91 |
6.07 |
1154606手 |
74440万 |
-0.74 |
-10.87% |
2022-05-31 |
6.52 |
8.84 |
6.06 |
6.81 |
3628930手 |
269321万 |
0.08 |
1.19% |
2022-04-29 |
6.56 |
9.92 |
6.48 |
6.73 |
2098736手 |
168592万 |
0.04 |
0.60% |
2022-03-31 |
5.65 |
6.92 |
5.21 |
6.69 |
1241514手 |
76363万 |
1.07 |
19.04% |
2022-02-28 |
4.92 |
5.71 |
4.91 |
5.62 |
308046手 |
16414万 |
0.75 |
15.40% |
2022-01-28 |
5.22 |
5.49 |
4.78 |
4.87 |
383321手 |
19922万 |
-0.30 |
-5.80% |
2021-12-31 |
5.09 |
5.29 |
4.94 |
5.17 |
342956手 |
17623万 |
0.14 |
2.78% |
2021-11-30 |
4.83 |
5.25 |
4.75 |
5.03 |
334578手 |
16776万 |
0.13 |
2.65% |
2021-10-29 |
5.02 |
5.11 |
4.63 |
4.90 |
205813手 |
10120万 |
-0.09 |
-1.80% |
2021-09-30 |
5.20 |
5.25 |
4.74 |
4.99 |
303629手 |
15243万 |
-0.20 |
-3.85% |
2021-08-31 |
4.74 |
5.32 |
4.63 |
5.19 |
456453手 |
22510万 |
0.43 |
9.03% |
2021-07-30 |
5.79 |
5.80 |
4.73 |
4.76 |
448218手 |
23975万 |
-1.02 |
-17.65% |
2021-06-30 |
5.49 |
5.94 |
5.36 |
5.78 |
467467手 |
26514万 |
0.25 |
4.52% |
2021-05-31 |
6.00 |
6.10 |
5.43 |
5.53 |
370035手 |
21342万 |
-0.31 |
-5.31% |
2021-04-30 |
5.72 |
6.09 |
5.42 |
5.84 |
302282手 |
17309万 |
0.11 |
1.92% |
2021-03-31 |
6.11 |
6.30 |
5.26 |
5.73 |
493033手 |
28207万 |
-0.36 |
-5.91% |
2021-02-26 |
5.18 |
6.23 |
5.00 |
6.09 |
321014手 |
18223万 |
0.90 |
17.34% |
2021-01-29 |
6.00 |
6.02 |
5.15 |
5.19 |
335308手 |
19011万 |
-0.83 |
-13.79% |
2020-12-31 |
6.59 |
6.70 |
5.56 |
6.02 |
854393手 |
52259万 |
-0.85 |
-12.37% |
2020-11-30 |
5.81 |
7.90 |
5.55 |
6.87 |
736396手 |
52472万 |
1.03 |
17.64% |
2020-10-30 |
6.06 |
6.37 |
5.74 |
5.84 |
146778手 |
8955万 |
-0.15 |
-2.50% |
2020-09-30 |
6.58 |
6.66 |
5.81 |
5.99 |
246484手 |
15378万 |
-0.58 |
-8.83% |
2020-08-31 |
7.45 |
7.65 |
6.27 |
6.57 |
429908手 |
30138万 |
-0.89 |
-11.93% |
2020-07-31 |
7.35 |
7.98 |
6.68 |
7.46 |
1223379手 |
88467万 |
-0.28 |
-3.62% |
2020-06-30 |
5.89 |
8.85 |
5.74 |
7.74 |
1046090手 |
76307万 |
2.13 |
37.97% |
2020-05-29 |
6.37 |
6.37 |
5.13 |
5.61 |
736685手 |
41275万 |
-1.09 |
-16.27% |
2020-04-30 |
5.92 |
8.89 |
5.57 |
6.70 |
1528934手 |
110734万 |
0.78 |
13.18% |
2020-03-31 |
6.90 |
7.40 |
5.85 |
5.92 |
682465手 |
46239万 |
-0.87 |
-12.81% |
2020-02-28 |
5.92 |
7.86 |
5.38 |
6.79 |
1047323手 |
70843万 |
0.21 |
3.19% |
2020-01-23 |
7.98 |
8.35 |
6.37 |
6.58 |
1060498手 |
80273万 |
-1.28 |
-16.29% |
2019-12-31 |
7.30 |
8.20 |
7.23 |
7.86 |
680521手 |
52327万 |
0.60 |
8.26% |
2019-11-29 |
7.59 |
8.11 |
7.08 |
7.26 |
345245手 |
25922万 |
-0.32 |
-4.22% |
2019-10-31 |
8.58 |
8.59 |
7.45 |
7.58 |
493222手 |
38905万 |
-0.98 |
-11.45% |
2019-09-30 |
7.30 |
8.88 |
7.22 |
8.56 |
977585手 |
79406万 |
1.08 |
14.44% |
2019-08-30 |
8.14 |
8.16 |
7.00 |
7.48 |
403007手 |
30155万 |
-0.72 |
-8.78% |
2019-07-31 |
8.40 |
8.56 |
7.97 |
8.20 |
503938手 |
41532万 |
0.08 |
0.98% |
2019-06-28 |
8.25 |
8.77 |
7.85 |
8.12 |
521646手 |
42607万 |
-0.13 |
-1.58% |
2019-05-31 |
8.55 |
10.42 |
7.99 |
8.25 |
1338761手 |
120522万 |
-0.54 |
-6.14% |
2019-04-30 |
9.34 |
10.35 |
8.26 |
8.79 |
1422383手 |
138812万 |
-0.55 |
-5.89% |
2019-03-29 |
8.94 |
10.45 |
8.72 |
9.34 |
1227915手 |
115860万 |
0.48 |
5.42% |
2019-02-28 |
6.99 |
9.69 |
6.86 |
8.86 |
918189手 |
81225万 |
2.02 |
29.53% |
2019-01-31 |
8.08 |
8.47 |
6.66 |
6.84 |
560980手 |
44392万 |
-1.22 |
-15.14% |
2018-12-28 |
8.89 |
9.52 |
7.98 |
8.06 |
420209手 |
36175万 |
-0.74 |
-8.41% |
2018-11-30 |
7.33 |
10.47 |
7.25 |
8.80 |
893755手 |
78833万 |
1.56 |
21.55% |
2018-10-31 |
8.76 |
8.81 |
6.52 |
7.24 |
272448手 |
20138万 |
-1.68 |
-18.83% |
2018-09-28 |
9.36 |
9.51 |
8.76 |
8.92 |
158043手 |
14464万 |
-0.54 |
-5.71% |
2018-08-31 |
9.88 |
11.21 |
9.24 |
9.46 |
360116手 |
36390万 |
-0.44 |
-4.44% |
2018-07-31 |
10.22 |
10.96 |
9.56 |
9.90 |
424850手 |
43507万 |
-0.37 |
-3.60% |
2018-06-29 |
12.14 |
12.27 |
9.23 |
10.27 |
397273手 |
42034万 |
-1.88 |
-15.47% |
2018-05-31 |
11.48 |
13.63 |
11.24 |
12.15 |
833706手 |
104972万 |
0.70 |
6.11% |
2018-04-27 |
12.00 |
13.12 |
10.70 |
11.45 |
543012手 |
64487万 |
-0.46 |
-3.86% |
2018-03-30 |
10.98 |
12.45 |
10.55 |
11.91 |
790970手 |
90473万 |
0.83 |
7.49% |
2018-02-28 |
11.27 |
11.50 |
9.95 |
11.08 |
373057手 |
39991万 |
-0.08 |
-0.72% |
2018-01-31 |
12.02 |
12.85 |
11.10 |
11.16 |
743031手 |
88123万 |
-0.74 |
-6.22% |
2017-12-29 |
11.39 |
12.50 |
11.22 |
11.90 |
784173手 |
93822万 |
0.43 |
3.75% |
2017-11-30 |
13.39 |
13.48 |
10.71 |
11.47 |
872574手 |
105649万 |
-2.01 |
-14.91% |
2017-10-31 |
13.15 |
15.34 |
12.66 |
13.48 |
1494703手 |
207848万 |
0.36 |
2.74% |
2017-09-29 |
12.86 |
13.49 |
12.26 |
13.12 |
510946手 |
65494万 |
0.32 |
2.50% |
2017-08-31 |
12.77 |
13.37 |
11.80 |
12.80 |
453294手 |
56891万 |
-0.02 |
-0.16% |
2017-07-31 |
14.73 |
15.08 |
12.40 |
12.82 |
612971手 |
84557万 |
-1.91 |
-12.97% |
2017-06-30 |
14.77 |
16.65 |
13.68 |
14.73 |
1161556手 |
177374万 |
-0.22 |
-1.47% |
2017-05-31 |
14.50 |
15.35 |
13.60 |
14.95 |
523353手 |
75884万 |
0.34 |
2.33% |
2017-04-28 |
17.51 |
18.04 |
13.60 |
14.61 |
503100手 |
79635万 |
-2.88 |
-16.47% |
2017-03-31 |
17.55 |
19.38 |
16.87 |
17.49 |
934299手 |
169641万 |
0.11 |
0.63% |
2017-02-28 |
17.55 |
18.46 |
16.83 |
17.38 |
478141手 |
83757万 |
-0.06 |
-0.34% |
2017-01-26 |
17.15 |
19.30 |
16.45 |
17.44 |
758937手 |
136920万 |
0.30 |
1.75% |
2016-12-30 |
18.05 |
20.21 |
16.46 |
17.14 |
1381915手 |
251278万 |
-0.81 |
-4.51% |
2016-11-30 |
19.28 |
20.52 |
17.11 |
17.95 |
1425570手 |
267868万 |
-1.14 |
-5.97% |
2016-10-31 |
15.86 |
20.31 |
15.52 |
19.09 |
2454962手 |
435924万 |
3.13 |
19.61% |
2016-09-30 |
15.13 |
16.36 |
14.17 |
15.96 |
493596手 |
76265万 |
2.21 |
16.07% |
2016-08-26 |
12.20 |
15.18 |
12.01 |
13.75 |
1376451手 |
188678万 |
1.51 |
12.34% |
2016-07-29 |
12.51 |
13.51 |
12.10 |
12.24 |
1154446手 |
149251万 |
-0.26 |
-2.08% |
2016-06-30 |
12.80 |
13.99 |
11.72 |
12.50 |
1186842手 |
151827万 |
-0.19 |
-1.50% |
2016-05-31 |
15.75 |
17.29 |
12.06 |
12.69 |
1463762手 |
208672万 |
-3.10 |
-19.63% |
2016-04-29 |
15.37 |
16.81 |
14.02 |
15.79 |
1830050手 |
284581万 |
0.39 |
2.53% |
2016-03-31 |
14.50 |
16.53 |
13.00 |
15.40 |
2467860手 |
369076万 |
0.89 |
6.13% |
2016-02-29 |
16.50 |
18.35 |
13.60 |
14.51 |
3000235手 |
477983万 |
-2.40 |
-14.19% |
2016-01-27 |
14.88 |
17.39 |
13.33 |
16.91 |
1750586手 |
269354万 |
3.41 |
25.26% |
2015-09-14 |
14.19 |
15.28 |
11.62 |
13.50 |
1331546手 |
181294万 |
-1.26 |
-8.54% |
2015-08-31 |
12.58 |
19.56 |
11.70 |
14.76 |
5206010手 |
799062万 |
1.74 |
13.36% |
2015-07-31 |
17.00 |
18.18 |
8.44 |
13.02 |
3628223手 |
457764万 |
-4.65 |
-26.32% |
2015-06-30 |
19.68 |
27.85 |
15.27 |
17.67 |
2884881手 |
630593万 |
-2.14 |
-10.80% |
2015-05-29 |
13.70 |
22.36 |
12.88 |
19.81 |
1943439手 |
340577万 |
6.24 |
46.29% |
2015-04-30 |
13.68 |
15.33 |
12.70 |
13.48 |
2071223手 |
288814万 |
-0.13 |
-0.95% |
2015-03-31 |
9.75 |
14.30 |
9.54 |
13.61 |
2519457手 |
311790万 |
3.86 |
39.51% |
2015-02-27 |
9.27 |
9.92 |
8.61 |
9.77 |
450704手 |
41934万 |
0.20 |
2.08% |
2015-01-29 |
8.06 |
9.97 |
7.80 |
9.62 |
767269手 |
66577万 |
1.57 |
19.50% |
2014-12-31 |
9.60 |
10.50 |
7.81 |
8.05 |
1071592手 |
98303万 |
-1.55 |
-16.15% |
2014-11-28 |
9.26 |
9.74 |
8.68 |
9.60 |
500396手 |
46540万 |
0.22 |
2.35% |
2014-10-30 |
9.86 |
10.59 |
8.34 |
9.38 |
753071手 |
72070万 |
0.51 |
5.20% |
2014-09-30 |
6.77 |
10.88 |
6.72 |
9.80 |
1724137手 |
160585万 |
2.83 |
40.60% |
2014-08-22 |
6.21 |
7.19 |
6.19 |
6.97 |
1025998手 |
69447万 |
0.74 |
11.88% |
2014-07-31 |
5.55 |
6.36 |
5.52 |
6.23 |
763862手 |
45511万 |
0.71 |
12.86% |
2014-06-30 |
5.35 |
5.65 |
5.22 |
5.52 |
328653手 |
17830万 |
0.15 |
2.79% |
2014-05-30 |
5.21 |
5.45 |
5.07 |
5.37 |
321322手 |
16921万 |
0.16 |
3.07% |
2014-04-30 |
5.19 |
5.92 |
4.92 |
5.21 |
1097187手 |
60509万 |
0.02 |
0.39% |
2014-03-31 |
5.14 |
5.53 |
4.82 |
5.19 |
796878手 |
41896万 |
0.07 |
1.37% |
2014-02-28 |
4.95 |
5.50 |
4.90 |
5.12 |
630989手 |
33023万 |
0.07 |
1.39% |
2014-01-30 |
5.00 |
5.35 |
4.40 |
5.05 |
577865手 |
28512万 |
0.05 |
1.00% |
2013-12-31 |
5.00 |
5.65 |
4.81 |
5.00 |
820942手 |
42572万 |
-0.26 |
-4.94% |
2013-11-29 |
5.15 |
5.37 |
4.81 |
5.26 |
626833手 |
31957万 |
0.04 |
0.77% |
2013-10-31 |
5.25 |
6.29 |
4.78 |
5.22 |
1587653手 |
91241万 |
-0.02 |
-0.38% |
2013-09-30 |
4.92 |
5.40 |
4.76 |
5.24 |
1066314手 |
53931万 |
0.35 |
7.16% |
2013-08-30 |
4.16 |
5.23 |
4.15 |
4.89 |
1287828手 |
61990万 |
0.74 |
17.83% |
2013-07-31 |
3.92 |
4.49 |
3.80 |
4.15 |
453729手 |
18755万 |
0.21 |
5.33% |
2013-06-28 |
5.30 |
5.39 |
3.69 |
3.94 |
396147手 |
18364万 |
-1.38 |
-25.94% |
2013-05-31 |
4.68 |
5.40 |
4.60 |
5.32 |
825388手 |
41769万 |
0.64 |
13.68% |
2013-04-26 |
4.69 |
4.96 |
4.41 |
4.68 |
448196手 |
21162万 |
-0.01 |
-0.21% |
2013-03-29 |
5.08 |
5.12 |
4.56 |
4.69 |
505643手 |
24453万 |
-0.38 |
-7.50% |
2013-02-28 |
4.88 |
5.57 |
4.87 |
5.07 |
740655手 |
37722万 |
0.21 |
4.32% |
2013-01-31 |
4.63 |
5.19 |
4.49 |
4.86 |
1227627手 |
60148万 |
0.26 |
5.65% |
2012-12-31 |
4.08 |
4.72 |
3.89 |
4.60 |
569972手 |
25119万 |
0.53 |
13.02% |
2012-11-30 |
4.86 |
5.18 |
3.95 |
4.07 |
346666手 |
16234万 |
-0.85 |
-17.28% |
2012-10-31 |
5.07 |
5.30 |
4.84 |
4.92 |
516133手 |
26526万 |
-0.13 |
-2.57% |
2012-09-28 |
4.80 |
5.52 |
4.75 |
5.05 |
769100手 |
39478万 |
0.25 |
5.21% |
2012-08-31 |
5.05 |
5.46 |
4.74 |
4.80 |
857696手 |
44573万 |
-0.26 |
-5.14% |
2012-07-31 |
5.78 |
6.95 |
4.89 |
5.06 |
3172650手 |
200999万 |
-0.72 |
-12.46% |