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 |
2022-05-24 |
4.18 |
4.89 |
4.05 |
4.53 |
2864885手 |
128415万 |
0.33 |
7.86% |
2022-04-29 |
5.93 |
6.60 |
3.86 |
4.20 |
7454482手 |
396818万 |
-1.85 |
-30.58% |
2022-03-31 |
5.64 |
6.24 |
4.64 |
6.05 |
14974489手 |
841872万 |
0.42 |
7.46% |
2022-02-28 |
5.20 |
5.79 |
5.11 |
5.63 |
6479157手 |
352429万 |
0.48 |
9.32% |
2022-01-28 |
6.18 |
7.16 |
5.02 |
5.15 |
14009408手 |
860714万 |
-1.00 |
-16.26% |
2021-12-31 |
4.63 |
8.82 |
4.42 |
6.15 |
18573366手 |
1269898万 |
1.52 |
32.83% |
2021-11-30 |
4.17 |
5.22 |
4.14 |
4.63 |
4195740手 |
200232万 |
0.48 |
11.57% |
2021-10-29 |
4.84 |
4.93 |
4.03 |
4.15 |
1048775手 |
46217万 |
-0.61 |
-12.81% |
2021-09-30 |
4.38 |
5.17 |
4.32 |
4.76 |
4379215手 |
208346万 |
0.35 |
7.94% |
2021-08-31 |
4.10 |
4.90 |
4.10 |
4.41 |
3524449手 |
157144万 |
0.33 |
8.09% |
2021-07-30 |
4.20 |
4.29 |
3.83 |
4.08 |
1128490手 |
46642万 |
-0.12 |
-2.86% |
2021-06-30 |
4.28 |
4.70 |
4.14 |
4.20 |
1307701手 |
57048万 |
-0.09 |
-2.10% |
2021-05-31 |
4.23 |
4.48 |
4.20 |
4.29 |
644934手 |
27740万 |
0.02 |
0.47% |
2021-04-30 |
4.89 |
5.48 |
4.23 |
4.27 |
2096742手 |
100198万 |
-0.64 |
-13.04% |
2021-03-31 |
4.30 |
4.99 |
4.23 |
4.91 |
2615741手 |
121212万 |
0.63 |
14.72% |
2021-02-26 |
4.38 |
4.50 |
3.94 |
4.28 |
809250手 |
34146万 |
-0.14 |
-3.17% |
2021-01-29 |
4.74 |
4.83 |
4.36 |
4.42 |
1275154手 |
57723万 |
-0.35 |
-7.34% |
2020-12-31 |
4.66 |
5.09 |
4.35 |
4.77 |
2186767手 |
103493万 |
0.16 |
3.47% |
2020-11-30 |
4.55 |
4.88 |
4.36 |
4.61 |
1297720手 |
59177万 |
0.02 |
0.44% |
2020-10-30 |
5.07 |
5.38 |
4.52 |
4.59 |
1030367手 |
52019万 |
-0.39 |
-7.83% |
2020-09-30 |
5.71 |
5.99 |
4.97 |
4.98 |
3186289手 |
177851万 |
-0.73 |
-12.79% |
2020-08-31 |
5.69 |
6.08 |
5.47 |
5.71 |
4016136手 |
231767万 |
0.12 |
2.15% |
2020-07-31 |
5.25 |
6.17 |
5.17 |
5.59 |
5315801手 |
300937万 |
0.33 |
6.27% |
2020-06-30 |
5.00 |
6.01 |
5.00 |
5.26 |
3097673手 |
167565万 |
0.27 |
5.41% |
2020-05-29 |
5.23 |
5.62 |
4.96 |
4.99 |
1837257手 |
97391万 |
-0.34 |
-6.38% |
2020-04-30 |
5.60 |
6.16 |
5.08 |
5.33 |
5047683手 |
289543万 |
-0.28 |
-4.99% |
2020-03-31 |
5.55 |
7.56 |
5.55 |
5.61 |
15834258手 |
1059545万 |
-0.13 |
-2.27% |
2020-02-28 |
5.42 |
6.38 |
4.88 |
5.74 |
7095799手 |
402056万 |
-0.28 |
-4.65% |
2020-01-23 |
6.55 |
6.97 |
5.90 |
6.02 |
4860928手 |
319202万 |
-0.44 |
-6.81% |
2019-12-31 |
5.62 |
8.23 |
5.62 |
6.46 |
6246145手 |
435648万 |
1.35 |
26.42% |
2019-11-29 |
5.37 |
5.68 |
4.96 |
5.11 |
1828256手 |
95729万 |
-0.26 |
-4.84% |
2019-10-31 |
5.41 |
5.80 |
5.31 |
5.37 |
1790143手 |
99330万 |
0.01 |
0.19% |
2019-09-30 |
5.60 |
6.68 |
5.35 |
5.36 |
5712232手 |
351074万 |
-0.25 |
-4.46% |
2019-08-30 |
5.60 |
6.11 |
4.96 |
5.61 |
4420693手 |
247548万 |
-0.06 |
-1.06% |
2019-07-31 |
6.15 |
6.30 |
5.12 |
5.67 |
3466378手 |
201282万 |
-0.37 |
-6.13% |
2019-06-28 |
6.55 |
6.64 |
5.80 |
6.04 |
3677760手 |
230938万 |
-0.56 |
-8.48% |
2019-05-31 |
6.61 |
7.54 |
5.95 |
6.60 |
7873570手 |
541641万 |
-0.17 |
-2.51% |
2019-04-30 |
8.18 |
9.40 |
6.50 |
6.77 |
12733905手 |
1071368万 |
-1.33 |
-16.42% |
2019-03-29 |
7.70 |
11.28 |
7.59 |
8.10 |
19117692手 |
1770771万 |
0.12 |
1.50% |
2019-02-28 |
4.76 |
11.63 |
4.71 |
7.98 |
18257538手 |
1360164万 |
3.28 |
69.79% |
2019-01-31 |
4.05 |
7.55 |
4.02 |
4.70 |
21029710手 |
1291210万 |
0.88 |
23.04% |
2018-12-28 |
3.08 |
3.82 |
2.78 |
3.82 |
1869090手 |
61748万 |
0.80 |
26.49% |
2018-11-30 |
2.78 |
3.26 |
2.76 |
3.02 |
1268484手 |
38598万 |
0.25 |
9.03% |
2018-10-31 |
3.20 |
3.20 |
2.57 |
2.77 |
529791手 |
14829万 |
-0.44 |
-13.71% |
2018-09-28 |
3.12 |
3.43 |
3.03 |
3.21 |
901919手 |
29363万 |
0.10 |
3.21% |
2018-08-31 |
3.50 |
3.55 |
3.10 |
3.11 |
684078手 |
22654万 |
-0.44 |
-12.39% |
2018-07-31 |
3.45 |
3.77 |
3.19 |
3.55 |
1464517手 |
50775万 |
0.09 |
2.60% |
2018-06-29 |
4.04 |
4.08 |
3.21 |
3.46 |
925747手 |
33603万 |
-0.59 |
-14.57% |
2018-05-31 |
4.54 |
4.79 |
4.00 |
4.05 |
1429719手 |
63497万 |
-0.46 |
-10.20% |
2018-04-27 |
5.23 |
5.31 |
4.46 |
4.51 |
1832264手 |
90280万 |
-0.72 |
-13.77% |
2018-03-30 |
8.18 |
8.92 |
5.10 |
5.23 |
4404345手 |
269133万 |
-2.94 |
-35.98% |
2018-02-23 |
7.80 |
8.20 |
7.58 |
8.17 |
545768手 |
43024万 |
0.39 |
5.01% |
2018-01-31 |
8.06 |
8.38 |
7.56 |
7.78 |
575486手 |
46339万 |
-0.26 |
-3.23% |
2017-12-29 |
7.81 |
8.29 |
7.19 |
8.04 |
571043手 |
44664万 |
0.19 |
2.42% |
2017-11-30 |
7.90 |
8.09 |
7.16 |
7.85 |
1351545手 |
104965万 |
0.07 |
0.90% |
2017-10-31 |
7.50 |
7.97 |
7.32 |
7.78 |
1110048手 |
84094万 |
0.32 |
4.29% |
2017-09-29 |
6.52 |
7.47 |
6.46 |
7.46 |
2114550手 |
147632万 |
0.90 |
13.72% |
2017-08-31 |
5.78 |
7.05 |
5.73 |
6.56 |
3681945手 |
240542万 |
0.77 |
13.30% |
2017-07-31 |
6.02 |
6.19 |
5.62 |
5.79 |
854739手 |
50528万 |
-0.20 |
-3.34% |
2017-06-30 |
6.04 |
6.14 |
5.70 |
5.99 |
959779手 |
57324万 |
-0.06 |
-0.99% |
2017-05-31 |
7.62 |
7.62 |
5.93 |
6.05 |
1636003手 |
107093万 |
-2.42 |
-28.57% |
2016-11-24 |
8.13 |
9.04 |
7.90 |
8.47 |
3646675手 |
308369万 |
0.36 |
4.44% |
2016-10-31 |
7.19 |
9.23 |
7.15 |
8.11 |
6268906手 |
533677万 |
0.98 |
13.74% |
2016-09-30 |
7.35 |
7.44 |
7.02 |
7.13 |
798998手 |
57786万 |
-0.22 |
-2.99% |
2016-08-31 |
7.11 |
7.53 |
7.01 |
7.35 |
1100998手 |
79760万 |
0.25 |
3.52% |
2016-07-29 |
7.31 |
7.76 |
7.01 |
7.10 |
1766755手 |
131494万 |
-0.19 |
-2.61% |
2016-06-30 |
7.22 |
8.15 |
6.86 |
7.29 |
1956381手 |
144820万 |
0.15 |
2.10% |
2016-05-31 |
7.95 |
8.26 |
6.81 |
7.14 |
1557843手 |
117471万 |
-0.77 |
-9.73% |
2016-04-29 |
7.60 |
9.15 |
7.48 |
7.91 |
2135166手 |
174853万 |
1.01 |
14.64% |
2016-01-15 |
10.00 |
10.98 |
6.77 |
6.90 |
3991146手 |
380614万 |
-3.09 |
-30.93% |
2015-12-31 |
9.75 |
10.02 |
8.90 |
9.99 |
2944031手 |
276628万 |
0.34 |
3.52% |
2015-11-30 |
8.20 |
11.28 |
8.01 |
9.65 |
7144265手 |
686847万 |
1.53 |
18.84% |
2015-10-30 |
6.90 |
8.18 |
6.80 |
8.12 |
2768188手 |
210649万 |
1.44 |
21.56% |
2015-09-30 |
7.19 |
7.35 |
6.14 |
6.68 |
1720572手 |
115749万 |
-0.52 |
-7.22% |
2015-08-31 |
8.81 |
10.28 |
6.50 |
7.20 |
3977927手 |
356294万 |
-1.68 |
-18.92% |
2015-07-31 |
10.51 |
10.98 |
6.82 |
8.88 |
5518814手 |
516516万 |
-1.87 |
-17.39% |
2015-06-30 |
15.71 |
17.55 |
9.25 |
10.75 |
6051500手 |
920154万 |
-4.96 |
-31.57% |
2015-05-29 |
32.00 |
38.29 |
13.50 |
15.71 |
6238233手 |
1184259万 |
-15.93 |
-49.33% |
2015-04-30 |
27.60 |
40.50 |
27.40 |
32.29 |
2788150手 |
924896万 |
4.57 |
16.49% |
2015-03-31 |
22.01 |
28.70 |
20.70 |
27.72 |
3396931手 |
816360万 |
4.08 |
18.66% |
2015-02-27 |
20.90 |
21.98 |
17.72 |
21.86 |
879805手 |
173757万 |
-0.21 |
-1.02% |
2015-01-29 |
13.70 |
20.84 |
13.49 |
20.67 |
1423278手 |
248807万 |
6.97 |
50.88% |
2014-12-31 |
17.02 |
17.03 |
13.58 |
13.70 |
905257手 |
140619万 |
-3.93 |
-22.29% |
2014-11-28 |
16.45 |
19.30 |
15.85 |
17.63 |
593998手 |
103906万 |
1.45 |
8.96% |
2014-10-30 |
16.49 |
16.72 |
15.15 |
16.18 |
272815手 |
43720万 |
-0.22 |
-1.34% |
2014-09-30 |
13.58 |
16.79 |
13.56 |
16.40 |
517251手 |
77906万 |
2.66 |
19.36% |
2014-08-22 |
13.43 |
14.67 |
13.01 |
13.74 |
629041手 |
87360万 |
0.26 |
1.93% |
2014-07-31 |
13.19 |
13.77 |
11.48 |
13.48 |
546859手 |
70425万 |
0.38 |
2.90% |
2014-06-30 |
14.23 |
14.28 |
12.46 |
13.10 |
172157手 |
22915万 |
-1.26 |
-8.86% |
2014-05-30 |
16.26 |
17.26 |
13.98 |
14.22 |
250710手 |
38249万 |
-2.04 |
-12.55% |
2014-04-30 |
16.17 |
18.50 |
15.82 |
16.26 |
479533手 |
83132万 |
0.06 |
0.37% |
2014-03-31 |
16.42 |
18.00 |
15.60 |
16.20 |
495469手 |
82971万 |
-0.29 |
-1.76% |
2014-02-28 |
14.70 |
19.04 |
14.59 |
16.49 |
914656手 |
156837万 |
1.43 |
9.49% |
2014-01-30 |
12.90 |
15.58 |
12.77 |
15.06 |
1001038手 |
141238万 |
2.13 |
16.47% |
2013-12-31 |
13.80 |
14.40 |
11.70 |
12.93 |
970535手 |
128199万 |
-0.85 |
-6.17% |
2013-11-29 |
12.50 |
14.59 |
11.83 |
13.78 |
943109手 |
124144万 |
0.98 |
7.66% |
2013-10-31 |
10.25 |
13.25 |
10.06 |
12.80 |
1146090手 |
137556万 |
2.55 |
24.88% |
2013-09-30 |
9.28 |
10.46 |
9.06 |
10.25 |
741530手 |
72140万 |
0.90 |
9.63% |
2013-08-30 |
9.02 |
10.88 |
8.95 |
9.35 |
1221122手 |
120253万 |
0.33 |
3.66% |
2013-07-31 |
7.39 |
9.36 |
7.17 |
9.02 |
849589手 |
71145万 |
1.49 |
19.79% |
2013-06-28 |
8.55 |
8.56 |
6.68 |
7.53 |
313240手 |
24203万 |
-1.01 |
-11.83% |
2013-05-31 |
7.75 |
8.95 |
7.69 |
8.54 |
553380手 |
46103万 |
0.79 |
10.19% |
2013-04-26 |
18.22 |
18.38 |
7.74 |
7.75 |
379294手 |
32319万 |
-10.47 |
-57.46% |
2013-03-29 |
18.90 |
19.80 |
17.91 |
18.22 |
362867手 |
68226万 |
-0.51 |
-2.72% |
2013-02-28 |
18.10 |
19.99 |
17.81 |
18.73 |
385896手 |
73188万 |
0.63 |
3.48% |
2013-01-31 |
15.30 |
19.79 |
14.85 |
18.10 |
768723手 |
137784万 |
2.91 |
19.16% |
2012-12-31 |
12.82 |
15.48 |
12.32 |
15.19 |
176536手 |
25271万 |
2.25 |
17.39% |
2012-11-30 |
14.45 |
14.75 |
12.74 |
12.94 |
58768手 |
8236万 |
-1.56 |
-10.76% |
2012-10-31 |
14.45 |
15.27 |
14.35 |
14.50 |
84485手 |
12482万 |
0.00 |
0.00% |
2012-09-28 |
14.54 |
15.66 |
14.05 |
14.50 |
132455手 |
19964万 |
-0.04 |
-0.28% |
2012-08-31 |
14.30 |
15.49 |
14.06 |
14.54 |
128659手 |
19067万 |
0.42 |
2.98% |
2012-07-31 |
15.47 |
15.49 |
13.85 |
14.12 |
156519手 |
23074万 |
-0.93 |
-6.18% |
2012-06-28 |
15.55 |
16.80 |
14.68 |
15.05 |
276845手 |
43337万 |
-0.27 |
-1.76% |
2012-05-31 |
16.19 |
16.97 |
14.65 |
15.32 |
296014手 |
47487万 |
-0.84 |
-5.20% |