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 |
2022-05-16 |
5.55 |
6.06 |
5.53 |
5.90 |
1894039手 |
108896万 |
0.32 |
5.74% |
2022-04-29 |
6.45 |
6.64 |
5.23 |
5.58 |
2976039手 |
176683万 |
-0.90 |
-13.89% |
2022-03-31 |
6.85 |
7.46 |
5.75 |
6.48 |
2463518手 |
160877万 |
-0.35 |
-5.12% |
2022-02-28 |
6.59 |
7.57 |
6.51 |
6.83 |
2691821手 |
191378万 |
0.33 |
5.08% |
2022-01-28 |
6.05 |
7.58 |
5.86 |
6.50 |
4690657手 |
312997万 |
0.61 |
10.36% |
2021-12-31 |
5.09 |
6.07 |
5.07 |
5.89 |
2849434手 |
154113万 |
0.77 |
15.04% |
2021-11-30 |
5.25 |
5.51 |
4.97 |
5.12 |
3396126手 |
176070万 |
-0.12 |
-2.29% |
2021-10-29 |
5.66 |
6.88 |
5.17 |
5.24 |
5347173手 |
325153万 |
-0.17 |
-3.14% |
2021-09-30 |
6.03 |
6.55 |
5.10 |
5.41 |
3534250手 |
211014万 |
-0.63 |
-10.43% |
2021-08-31 |
5.46 |
6.20 |
5.40 |
6.04 |
3819538手 |
223901万 |
0.71 |
13.32% |
2021-07-30 |
5.39 |
6.66 |
5.31 |
5.33 |
5115664手 |
307847万 |
-0.06 |
-1.11% |
2021-06-30 |
5.36 |
5.95 |
5.08 |
5.39 |
2999888手 |
160905万 |
0.03 |
0.56% |
2021-05-31 |
6.16 |
6.27 |
5.22 |
5.36 |
2322799手 |
134017万 |
-0.54 |
-9.15% |
2021-04-30 |
4.50 |
6.05 |
4.40 |
5.90 |
3480581手 |
180986万 |
1.41 |
31.40% |
2021-03-31 |
4.31 |
4.80 |
4.16 |
4.49 |
2278329手 |
101558万 |
0.21 |
4.91% |
2021-02-26 |
3.74 |
4.79 |
3.67 |
4.28 |
1461014手 |
62692万 |
0.54 |
14.44% |
2021-01-29 |
4.02 |
4.14 |
3.73 |
3.74 |
1414537手 |
56434万 |
-0.26 |
-6.50% |
2020-12-31 |
4.06 |
4.29 |
3.84 |
4.00 |
2055720手 |
82604万 |
-0.04 |
-0.99% |
2020-11-30 |
4.07 |
4.67 |
3.90 |
4.04 |
4387110手 |
184944万 |
-0.02 |
-0.49% |
2020-10-30 |
3.72 |
5.60 |
3.70 |
4.06 |
8722826手 |
420484万 |
0.38 |
10.33% |
2020-09-30 |
3.83 |
3.88 |
3.67 |
3.68 |
737722手 |
27779万 |
-0.17 |
-4.42% |
2020-08-31 |
3.77 |
3.93 |
3.71 |
3.85 |
1280633手 |
49040万 |
0.09 |
2.39% |
2020-07-31 |
3.36 |
3.92 |
3.35 |
3.76 |
2431851手 |
89539万 |
0.39 |
11.57% |
2020-06-30 |
3.43 |
3.76 |
3.28 |
3.37 |
1380830手 |
48563万 |
-0.07 |
-2.04% |
2020-05-29 |
3.31 |
3.58 |
3.27 |
3.44 |
491997手 |
16648万 |
0.10 |
2.99% |
2020-04-30 |
3.43 |
3.59 |
3.22 |
3.34 |
816825手 |
27933万 |
-0.08 |
-2.34% |
2020-03-31 |
3.64 |
4.37 |
3.39 |
3.42 |
3500815手 |
133638万 |
-0.20 |
-5.53% |
2020-02-28 |
3.47 |
3.89 |
3.16 |
3.62 |
1306295手 |
47715万 |
-0.23 |
-5.97% |
2020-01-23 |
4.01 |
4.36 |
3.80 |
3.85 |
1223982手 |
50721万 |
-0.14 |
-3.51% |
2019-12-31 |
3.88 |
4.03 |
3.82 |
3.99 |
1044884手 |
40948万 |
0.10 |
2.57% |
2019-11-29 |
4.15 |
4.38 |
3.84 |
3.89 |
2279634手 |
94274万 |
-0.29 |
-6.94% |
2019-10-31 |
3.85 |
4.61 |
3.79 |
4.18 |
2953686手 |
126726万 |
0.33 |
8.57% |
2019-09-30 |
3.86 |
4.09 |
3.85 |
3.85 |
671700手 |
26841万 |
-0.03 |
-0.77% |
2019-08-30 |
4.20 |
4.21 |
3.70 |
3.88 |
1077392手 |
42087万 |
-0.33 |
-7.84% |
2019-07-31 |
4.59 |
4.63 |
4.19 |
4.21 |
858163手 |
37383万 |
-0.32 |
-7.06% |
2019-06-28 |
4.64 |
4.71 |
4.44 |
4.53 |
665622手 |
30453万 |
-0.11 |
-2.37% |
2019-05-31 |
5.33 |
5.33 |
4.54 |
4.64 |
1108131手 |
53671万 |
-0.74 |
-13.76% |
2019-04-30 |
5.71 |
5.95 |
5.20 |
5.38 |
1528032手 |
87078万 |
-0.33 |
-5.78% |
2019-03-29 |
5.25 |
6.25 |
5.20 |
5.71 |
2292403手 |
129941万 |
0.46 |
8.76% |
2019-02-28 |
4.80 |
5.31 |
4.80 |
5.25 |
751496手 |
37955万 |
0.45 |
9.38% |
2019-01-31 |
5.52 |
5.58 |
4.73 |
4.80 |
538825手 |
27301万 |
-0.73 |
-13.20% |
2018-12-28 |
5.39 |
5.66 |
5.28 |
5.53 |
363623手 |
19878万 |
0.21 |
3.95% |
2018-11-30 |
4.98 |
5.76 |
4.97 |
5.32 |
745425手 |
39744万 |
0.32 |
6.40% |
2018-10-31 |
5.20 |
5.20 |
4.50 |
5.00 |
244035手 |
12081万 |
-0.21 |
-4.03% |
2018-09-28 |
5.32 |
5.55 |
5.11 |
5.21 |
380119手 |
20287万 |
-0.15 |
-2.80% |
2018-08-31 |
5.49 |
5.53 |
5.09 |
5.36 |
458061手 |
24362万 |
-0.15 |
-2.72% |
2018-07-31 |
5.70 |
5.79 |
5.21 |
5.51 |
778029手 |
43164万 |
-0.24 |
-4.17% |
2018-06-29 |
5.32 |
5.83 |
5.11 |
5.75 |
959678手 |
52285万 |
0.44 |
8.29% |
2018-05-31 |
4.85 |
5.35 |
4.83 |
5.31 |
636362手 |
32517万 |
0.47 |
9.71% |
2018-04-27 |
5.27 |
5.30 |
4.83 |
4.84 |
262352手 |
13269万 |
-0.44 |
-8.33% |
2018-03-30 |
5.51 |
5.88 |
5.07 |
5.28 |
617342手 |
33819万 |
-0.26 |
-4.69% |
2018-02-28 |
5.35 |
5.66 |
5.16 |
5.54 |
675165手 |
36855万 |
0.19 |
3.55% |
2018-01-31 |
5.27 |
5.48 |
5.19 |
5.35 |
784590手 |
41824万 |
0.09 |
1.71% |
2017-12-29 |
5.35 |
5.37 |
5.16 |
5.26 |
353091手 |
18524万 |
-0.09 |
-1.68% |
2017-11-30 |
5.57 |
5.58 |
5.20 |
5.35 |
589853手 |
31711万 |
-0.23 |
-4.12% |
2017-10-31 |
5.83 |
5.91 |
5.51 |
5.58 |
532237手 |
30665万 |
-0.18 |
-3.12% |
2017-09-29 |
5.95 |
6.00 |
5.70 |
5.76 |
729674手 |
42877万 |
-0.19 |
-3.19% |
2017-08-31 |
6.08 |
6.17 |
5.84 |
5.95 |
907885手 |
54320万 |
-0.13 |
-2.14% |
2017-07-31 |
5.96 |
6.27 |
5.80 |
6.08 |
864445手 |
52377万 |
0.13 |
2.19% |
2017-06-30 |
5.87 |
6.00 |
5.73 |
5.95 |
758837手 |
44586万 |
0.05 |
0.85% |
2017-05-31 |
5.91 |
5.95 |
5.49 |
5.90 |
929026手 |
53632万 |
-0.03 |
-0.51% |
2017-04-28 |
6.26 |
6.49 |
5.78 |
5.93 |
1385117手 |
85498万 |
-0.31 |
-4.97% |
2017-03-31 |
6.48 |
6.61 |
6.19 |
6.24 |
1276684手 |
81209万 |
-0.24 |
-3.70% |
2017-02-28 |
6.12 |
6.48 |
6.06 |
6.48 |
875194手 |
55085万 |
0.37 |
6.06% |
2017-01-26 |
6.24 |
6.35 |
5.80 |
6.11 |
720508手 |
44254万 |
-0.13 |
-2.08% |
2016-12-30 |
6.49 |
6.58 |
6.07 |
6.24 |
1268648手 |
79568万 |
-0.25 |
-3.85% |
2016-11-30 |
6.27 |
6.92 |
6.27 |
6.49 |
2486375手 |
163066万 |
0.20 |
3.18% |
2016-10-31 |
6.39 |
6.51 |
6.24 |
6.29 |
1726278手 |
110073万 |
-0.04 |
-0.63% |
2016-09-30 |
6.15 |
6.45 |
6.00 |
6.33 |
1578512手 |
97873万 |
0.16 |
2.59% |
2016-08-31 |
6.00 |
6.29 |
5.92 |
6.17 |
1316703手 |
80748万 |
0.17 |
2.83% |
2016-07-29 |
6.32 |
6.66 |
5.96 |
6.00 |
1578615手 |
100284万 |
-0.36 |
-5.66% |
2016-06-30 |
6.00 |
6.87 |
5.89 |
6.36 |
1365493手 |
86020万 |
0.37 |
6.18% |
2016-05-31 |
6.12 |
6.44 |
5.65 |
5.99 |
745023手 |
44420万 |
-0.13 |
-2.12% |
2016-04-29 |
6.11 |
7.20 |
6.03 |
6.12 |
1879365手 |
122494万 |
-0.03 |
-0.49% |
2016-03-31 |
5.38 |
6.18 |
5.31 |
6.15 |
1500654手 |
86802万 |
0.79 |
14.74% |
2016-02-29 |
5.30 |
5.94 |
5.12 |
5.36 |
814470手 |
45862万 |
0.09 |
1.71% |
2016-01-29 |
7.53 |
7.60 |
5.03 |
5.27 |
1399854手 |
85395万 |
-2.27 |
-30.11% |
2015-12-31 |
8.38 |
8.85 |
7.41 |
7.54 |
5658256手 |
457293万 |
-0.22 |
-2.83% |
2015-11-30 |
7.20 |
7.78 |
6.72 |
7.76 |
4033113手 |
294921万 |
0.41 |
5.58% |
2015-10-30 |
6.31 |
7.63 |
6.13 |
7.35 |
3111410手 |
212397万 |
1.53 |
26.29% |
2015-09-30 |
6.60 |
6.74 |
5.51 |
5.82 |
1974732手 |
120868万 |
-0.77 |
-11.68% |
2015-08-31 |
7.30 |
9.30 |
5.68 |
6.59 |
6146401手 |
481290万 |
-0.73 |
-9.97% |
2015-07-31 |
9.65 |
9.65 |
5.17 |
7.32 |
6408411手 |
466738万 |
-2.39 |
-24.61% |
2015-06-30 |
22.75 |
29.55 |
8.71 |
9.71 |
3744553手 |
890824万 |
-13.03 |
-57.30% |
2015-05-29 |
18.86 |
26.35 |
17.55 |
22.74 |
2157154手 |
471869万 |
3.98 |
21.06% |
2015-04-30 |
16.60 |
23.70 |
16.55 |
18.90 |
2400885手 |
471987万 |
2.36 |
14.27% |
2015-03-31 |
12.34 |
17.68 |
12.00 |
16.54 |
2844210手 |
411683万 |
4.50 |
36.62% |
2015-02-27 |
11.75 |
12.37 |
11.23 |
12.29 |
712491手 |
84586万 |
-0.06 |
-0.49% |
2015-01-29 |
10.70 |
12.95 |
10.04 |
12.15 |
1310231手 |
150054万 |
1.55 |
14.62% |
2014-12-31 |
10.95 |
11.75 |
10.16 |
10.60 |
1059421手 |
116783万 |
-0.36 |
-3.29% |
2014-11-28 |
9.52 |
11.15 |
9.32 |
10.96 |
479169手 |
48350万 |
1.51 |
15.98% |
2014-10-30 |
9.37 |
9.48 |
8.98 |
9.45 |
297615手 |
27558万 |
-0.11 |
-1.17% |
2014-09-30 |
8.61 |
9.46 |
8.57 |
9.39 |
380223手 |
34640万 |
0.60 |
6.83% |
2014-08-22 |
8.57 |
8.83 |
8.43 |
8.79 |
381233手 |
32989万 |
0.21 |
2.45% |
2014-07-31 |
8.11 |
8.59 |
8.01 |
8.58 |
292964手 |
24496万 |
0.49 |
6.06% |
2014-06-30 |
8.03 |
8.14 |
7.77 |
8.09 |
222143手 |
17535万 |
-0.22 |
-2.74% |
2014-05-30 |
8.70 |
8.83 |
8.01 |
8.04 |
117775手 |
10037万 |
-0.65 |
-7.48% |
2014-04-30 |
9.03 |
9.74 |
8.53 |
8.69 |
473177手 |
43810万 |
-0.30 |
-3.34% |
2014-03-31 |
9.29 |
9.54 |
8.81 |
8.99 |
393342手 |
36231万 |
-0.34 |
-3.64% |
2014-02-28 |
9.61 |
10.31 |
9.00 |
9.33 |
795863手 |
78595万 |
-0.37 |
-3.81% |
2014-01-30 |
10.10 |
10.10 |
8.96 |
9.70 |
607183手 |
57726万 |
-0.43 |
-4.25% |
2013-12-31 |
9.01 |
10.83 |
8.65 |
10.13 |
1939998手 |
195532万 |
1.01 |
11.07% |
2013-11-29 |
8.80 |
9.22 |
8.45 |
9.12 |
488574手 |
43077万 |
0.34 |
3.87% |
2013-10-31 |
8.86 |
9.78 |
8.56 |
8.78 |
845746手 |
77702万 |
-0.08 |
-0.90% |
2013-09-30 |
8.45 |
9.35 |
8.36 |
8.86 |
755061手 |
66621万 |
0.38 |
4.48% |
2013-08-30 |
7.96 |
8.75 |
7.93 |
8.48 |
451826手 |
38057万 |
0.52 |
6.53% |
2013-07-31 |
7.56 |
8.58 |
7.41 |
7.96 |
422321手 |
33664万 |
0.41 |
5.43% |
2013-06-28 |
9.46 |
9.65 |
7.42 |
7.55 |
450252手 |
38858万 |
-1.88 |
-19.94% |
2013-05-31 |
8.25 |
9.75 |
8.23 |
9.43 |
671371手 |
60610万 |
1.19 |
14.44% |
2013-04-26 |
8.65 |
8.82 |
8.09 |
8.24 |
320749手 |
26740万 |
-0.46 |
-5.29% |
2013-03-29 |
8.33 |
9.37 |
8.15 |
8.70 |
892934手 |
79047万 |
0.36 |
4.32% |
2013-02-28 |
8.12 |
8.77 |
8.09 |
8.34 |
395778手 |
33219万 |
0.22 |
2.71% |
2013-01-31 |
8.36 |
8.55 |
8.05 |
8.12 |
656182手 |
54364万 |
-0.19 |
-2.29% |
2012-12-31 |
7.29 |
8.55 |
7.14 |
8.31 |
800352手 |
63270万 |
1.02 |
13.99% |
2012-11-30 |
7.78 |
8.05 |
7.22 |
7.29 |
376456手 |
29480万 |
-0.52 |
-6.66% |
2012-10-31 |
8.10 |
8.31 |
7.72 |
7.81 |
276553手 |
22358万 |
-0.36 |
-4.41% |
2012-09-28 |
8.36 |
9.17 |
7.90 |
8.17 |
475970手 |
40975万 |
-0.22 |
-2.62% |
2012-08-31 |
8.82 |
9.26 |
8.33 |
8.39 |
566973手 |
50384万 |
-0.43 |
-4.88% |
2012-07-31 |
11.26 |
11.88 |
8.78 |
8.82 |
833346手 |
88320万 |
-2.42 |
-21.53% |
2012-06-29 |
12.00 |
12.80 |
11.01 |
11.24 |
1101805手 |
134124万 |
-1.27 |
-9.34% |