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 |
7.01 |
7.53 |
6.32 |
7.21 |
4521978手 |
317315万 |
0.15 |
2.12% |
2022-05-31 |
6.86 |
7.78 |
6.59 |
7.06 |
6311142手 |
458384万 |
0.33 |
4.90% |
2022-04-29 |
8.13 |
9.93 |
5.93 |
6.73 |
13148136手 |
1118120万 |
-1.47 |
-17.93% |
2022-03-31 |
9.18 |
9.98 |
7.48 |
8.20 |
15842912手 |
1355820万 |
-0.95 |
-10.38% |
2022-02-28 |
7.19 |
11.41 |
6.51 |
9.15 |
11124351手 |
967635万 |
1.87 |
25.69% |
2022-01-28 |
5.86 |
8.20 |
5.66 |
7.28 |
11368048手 |
761492万 |
1.71 |
30.70% |
2021-12-31 |
4.49 |
5.57 |
4.45 |
5.57 |
2804979手 |
139607万 |
1.07 |
23.78% |
2021-11-30 |
4.35 |
5.03 |
4.20 |
4.50 |
1352660手 |
63574万 |
0.12 |
2.74% |
2021-10-29 |
4.72 |
4.77 |
4.13 |
4.38 |
479411手 |
21567万 |
-0.34 |
-7.20% |
2021-09-30 |
4.64 |
5.16 |
4.50 |
4.72 |
1287140手 |
62261万 |
0.08 |
1.72% |
2021-08-31 |
4.52 |
4.80 |
4.37 |
4.64 |
1034690手 |
47353万 |
0.10 |
2.20% |
2021-07-30 |
5.15 |
5.42 |
4.41 |
4.54 |
2020695手 |
101655万 |
-0.63 |
-12.19% |
2021-06-30 |
4.54 |
5.98 |
4.33 |
5.17 |
3002980手 |
154323万 |
0.63 |
13.88% |
2021-05-31 |
4.44 |
4.88 |
4.42 |
4.54 |
857538手 |
39657万 |
0.11 |
2.48% |
2021-04-30 |
4.97 |
5.10 |
4.42 |
4.43 |
712962手 |
34853万 |
-0.52 |
-10.51% |
2021-03-31 |
4.94 |
5.20 |
4.83 |
4.95 |
854557手 |
43014万 |
0.01 |
0.20% |
2021-02-26 |
4.92 |
5.15 |
4.39 |
4.94 |
619962手 |
29813万 |
0.01 |
0.20% |
2021-01-29 |
5.43 |
5.50 |
4.88 |
4.93 |
952909手 |
49167万 |
-0.53 |
-9.71% |
2020-12-31 |
6.28 |
6.39 |
5.26 |
5.46 |
894175手 |
51926万 |
-0.84 |
-13.33% |
2020-11-30 |
6.55 |
6.59 |
6.18 |
6.30 |
1039614手 |
65543万 |
-0.27 |
-4.11% |
2020-10-30 |
7.09 |
7.46 |
6.55 |
6.57 |
648951手 |
45938万 |
-0.46 |
-6.54% |
2020-09-30 |
7.78 |
7.79 |
6.90 |
7.03 |
1229963手 |
90269万 |
-0.76 |
-9.76% |
2020-08-31 |
7.35 |
8.28 |
7.16 |
7.79 |
2816794手 |
220039万 |
0.44 |
5.99% |
2020-07-31 |
7.17 |
8.27 |
7.07 |
7.35 |
2091200手 |
161123万 |
0.22 |
3.09% |
2020-06-30 |
7.81 |
8.45 |
7.07 |
7.13 |
2044705手 |
157105万 |
-0.67 |
-8.59% |
2020-05-29 |
7.06 |
7.93 |
6.80 |
7.80 |
1970172手 |
143449万 |
0.68 |
9.55% |
2020-04-30 |
7.63 |
8.25 |
6.90 |
7.12 |
1000337手 |
77205万 |
-0.56 |
-7.29% |
2020-03-31 |
8.35 |
9.43 |
7.56 |
7.68 |
2653733手 |
226118万 |
-0.68 |
-8.13% |
2020-02-28 |
7.41 |
11.30 |
6.67 |
8.36 |
5683376手 |
517241万 |
0.13 |
1.58% |
2020-01-23 |
8.10 |
9.53 |
8.09 |
8.23 |
2724488手 |
240833万 |
0.18 |
2.24% |
2019-12-31 |
7.73 |
8.87 |
7.47 |
8.05 |
1544483手 |
125030万 |
0.32 |
4.14% |
2019-11-29 |
8.74 |
8.90 |
7.65 |
7.73 |
1025871手 |
84752万 |
-1.01 |
-11.56% |
2019-10-31 |
9.18 |
9.47 |
8.65 |
8.74 |
1214597手 |
109814万 |
-0.44 |
-4.79% |
2019-09-30 |
9.83 |
11.45 |
9.00 |
9.18 |
3492128手 |
355879万 |
-0.44 |
-4.57% |
2019-08-30 |
9.70 |
10.16 |
8.20 |
9.62 |
2201477手 |
200494万 |
-0.10 |
-1.03% |
2019-07-31 |
11.05 |
11.24 |
9.22 |
9.72 |
2512516手 |
252740万 |
-1.06 |
-9.83% |
2019-06-28 |
9.75 |
11.28 |
8.75 |
10.78 |
5809471手 |
583477万 |
0.84 |
8.45% |
2019-05-31 |
8.65 |
10.16 |
8.03 |
9.94 |
3477186手 |
313491万 |
0.78 |
8.52% |
2019-04-30 |
10.38 |
12.21 |
9.10 |
9.16 |
3592731手 |
393011万 |
-1.09 |
-10.63% |
2019-03-29 |
8.23 |
13.48 |
7.93 |
10.25 |
5028433手 |
528049万 |
2.15 |
26.54% |
2019-02-28 |
6.42 |
8.70 |
6.42 |
8.10 |
1617694手 |
122061万 |
1.72 |
26.96% |
2019-01-31 |
6.36 |
7.54 |
6.20 |
6.38 |
1621395手 |
111709万 |
0.02 |
0.31% |
2018-12-28 |
6.75 |
7.14 |
6.02 |
6.36 |
1358601手 |
88854万 |
-0.32 |
-4.79% |
2018-11-30 |
6.23 |
7.81 |
6.23 |
6.68 |
1425149手 |
98213万 |
0.46 |
7.39% |
2018-10-31 |
7.08 |
7.08 |
5.62 |
6.22 |
295467手 |
18409万 |
-0.88 |
-12.39% |
2018-09-28 |
7.08 |
7.32 |
6.97 |
7.10 |
264000手 |
18859万 |
-0.05 |
-0.70% |
2018-08-31 |
7.47 |
7.68 |
6.89 |
7.15 |
408664手 |
29494万 |
-0.33 |
-4.41% |
2018-07-31 |
7.41 |
7.68 |
7.03 |
7.48 |
464198手 |
34238万 |
0.06 |
0.81% |
2018-06-29 |
8.90 |
9.01 |
7.11 |
7.42 |
578419手 |
47626万 |
-1.53 |
-17.09% |
2018-05-31 |
9.12 |
10.38 |
8.79 |
8.95 |
1920437手 |
184356万 |
-0.10 |
-1.10% |
2018-04-27 |
9.13 |
9.35 |
8.85 |
9.05 |
517379手 |
47251万 |
-0.10 |
-1.09% |
2018-03-30 |
9.30 |
10.05 |
8.68 |
9.15 |
727457手 |
68712万 |
-0.21 |
-2.24% |
2018-02-28 |
9.92 |
10.91 |
8.86 |
9.36 |
890771手 |
88132万 |
-0.56 |
-5.64% |
2018-01-31 |
9.92 |
10.90 |
9.55 |
9.92 |
846823手 |
85916万 |
0.02 |
0.20% |
2017-12-29 |
10.11 |
10.59 |
9.40 |
9.90 |
583538手 |
57564万 |
-0.21 |
-2.08% |
2017-11-30 |
11.36 |
11.55 |
10.06 |
10.11 |
540955手 |
58913万 |
-1.25 |
-11.00% |
2017-10-31 |
12.47 |
12.88 |
11.21 |
11.36 |
892552手 |
109459万 |
-0.99 |
-8.02% |
2017-09-29 |
12.54 |
12.56 |
11.96 |
12.35 |
1187437手 |
146180万 |
-0.19 |
-1.51% |
2017-08-31 |
11.00 |
13.57 |
10.91 |
12.54 |
2406665手 |
295811万 |
1.43 |
12.87% |
2017-07-31 |
11.99 |
12.37 |
10.59 |
11.11 |
886809手 |
102610万 |
-0.86 |
-7.18% |
2017-06-30 |
11.90 |
12.54 |
11.53 |
11.97 |
937855手 |
114036万 |
-0.12 |
-0.99% |
2017-05-31 |
14.81 |
14.81 |
11.51 |
12.09 |
1196853手 |
157373万 |
-2.72 |
-18.37% |
2017-04-28 |
16.33 |
16.78 |
14.26 |
14.81 |
1302790手 |
201347万 |
-1.60 |
-9.75% |
2017-03-31 |
17.58 |
19.13 |
16.12 |
16.41 |
5649014手 |
1018538万 |
-1.22 |
-6.92% |
2017-02-28 |
15.14 |
18.57 |
15.00 |
17.63 |
4551023手 |
763708万 |
2.48 |
16.37% |
2017-01-26 |
19.00 |
21.73 |
14.38 |
15.15 |
5764661手 |
1035309万 |
-3.64 |
-19.37% |
2016-12-30 |
10.70 |
18.79 |
10.70 |
18.79 |
12305手 |
2211万 |
3.92 |
43.95% |