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 |
7.57 |
9.25 |
7.50 |
8.45 |
8735003手 |
727720万 |
0.85 |
11.18% |
2022-05-31 |
7.37 |
7.97 |
7.16 |
7.60 |
5232362手 |
395084万 |
0.13 |
1.74% |
2022-04-29 |
8.18 |
9.65 |
7.15 |
7.47 |
10969760手 |
943913万 |
-0.75 |
-9.12% |
2022-03-31 |
8.86 |
8.95 |
7.86 |
8.22 |
3140286手 |
263658万 |
-0.63 |
-7.12% |
2022-02-28 |
9.10 |
9.35 |
8.71 |
8.85 |
1780125手 |
161231万 |
-0.13 |
-1.45% |
2022-01-28 |
9.91 |
10.04 |
8.95 |
8.98 |
2780201手 |
269174万 |
-0.93 |
-9.38% |
2021-12-31 |
9.51 |
10.34 |
9.50 |
9.91 |
5180092手 |
514710万 |
0.39 |
4.10% |
2021-11-30 |
9.71 |
9.86 |
9.45 |
9.52 |
3198023手 |
309720万 |
-0.19 |
-1.96% |
2021-10-29 |
10.02 |
10.26 |
9.50 |
9.71 |
2687093手 |
268562万 |
-0.25 |
-2.51% |
2021-09-30 |
10.38 |
11.35 |
9.90 |
9.96 |
8687244手 |
922506万 |
-0.53 |
-5.05% |
2021-08-31 |
10.13 |
11.88 |
10.02 |
10.49 |
21192810手 |
2357898万 |
0.20 |
1.94% |
2021-07-30 |
10.70 |
11.85 |
9.68 |
10.29 |
17087302手 |
1805768万 |
-0.23 |
-2.19% |
2021-06-30 |
9.36 |
11.20 |
8.87 |
10.52 |
17467374手 |
1761410万 |
1.10 |
11.68% |
2021-05-31 |
9.75 |
9.94 |
8.26 |
9.42 |
13129815手 |
1200192万 |
-0.39 |
-3.98% |
2021-04-30 |
10.13 |
10.36 |
8.72 |
9.81 |
5228079手 |
506317万 |
-0.33 |
-3.25% |
2021-03-31 |
10.51 |
10.96 |
10.00 |
10.14 |
4450644手 |
463450万 |
-0.36 |
-3.43% |
2021-02-26 |
10.60 |
11.27 |
10.00 |
10.50 |
3857730手 |
409416万 |
-0.10 |
-0.94% |
2021-01-29 |
12.34 |
12.46 |
10.54 |
10.60 |
6263393手 |
733887万 |
-1.67 |
-13.61% |
2020-12-31 |
13.32 |
13.59 |
11.39 |
12.27 |
7554912手 |
941172万 |
-0.77 |
-5.91% |
2020-11-30 |
12.47 |
13.39 |
12.26 |
13.04 |
5683699手 |
730299万 |
0.56 |
4.49% |
2020-10-30 |
14.31 |
14.66 |
12.41 |
12.48 |
5054249手 |
691713万 |
-1.64 |
-11.62% |
2020-09-30 |
14.78 |
14.95 |
13.40 |
14.12 |
6729931手 |
953387万 |
-0.66 |
-4.46% |
2020-08-31 |
15.89 |
16.57 |
14.12 |
14.78 |
12943204手 |
2027685万 |
-0.89 |
-5.68% |
2020-07-31 |
14.20 |
20.32 |
14.11 |
15.67 |
42903176手 |
7350046万 |
1.40 |
9.81% |
2020-06-30 |
14.33 |
15.60 |
13.68 |
14.27 |
16144353手 |
2337700万 |
0.52 |
3.78% |
2020-05-29 |
13.45 |
15.33 |
13.12 |
13.75 |
13114130手 |
1877156万 |
0.00 |
0.00% |
2020-04-30 |
15.20 |
15.74 |
12.96 |
13.75 |
19762480手 |
2909740万 |
-1.80 |
-11.58% |
2020-03-31 |
13.91 |
19.24 |
13.46 |
15.55 |
48701960手 |
8064869万 |
2.04 |
15.10% |
2020-02-28 |
11.47 |
15.52 |
10.32 |
13.51 |
45610540手 |
6261809万 |
0.77 |
6.04% |
2020-01-23 |
13.50 |
13.77 |
11.62 |
12.74 |
28375724手 |
3590886万 |
-0.17 |
-1.32% |
2019-12-31 |
7.80 |
13.98 |
7.48 |
12.91 |
41145740手 |
4677376万 |
5.24 |
68.32% |
2019-11-29 |
8.03 |
8.35 |
7.53 |
7.67 |
5349343手 |
425497万 |
-0.45 |
-5.54% |
2019-10-31 |
8.35 |
8.64 |
7.69 |
8.12 |
6918852手 |
566090万 |
-0.25 |
-2.99% |
2019-09-30 |
7.49 |
9.64 |
7.47 |
8.37 |
18330316手 |
1629120万 |
0.91 |
12.20% |
2019-08-30 |
8.10 |
8.18 |
7.05 |
7.46 |
8577670手 |
652197万 |
-0.72 |
-8.80% |
2019-07-31 |
10.22 |
10.56 |
8.16 |
8.18 |
8489766手 |
852319万 |
-1.73 |
-17.46% |
2019-06-28 |
11.66 |
12.15 |
9.02 |
9.91 |
11349078手 |
1134452万 |
-1.72 |
-14.79% |
2019-05-31 |
11.49 |
12.17 |
10.55 |
11.63 |
3913942手 |
446884万 |
-0.56 |
-4.59% |
2019-04-30 |
15.10 |
15.57 |
11.90 |
12.19 |
7211326手 |
1032263万 |
-2.55 |
-17.30% |
2019-03-29 |
12.90 |
16.56 |
12.40 |
14.74 |
12794063手 |
1810015万 |
1.94 |
15.16% |
2019-02-28 |
8.83 |
14.15 |
8.82 |
12.80 |
7658145手 |
859174万 |
4.12 |
47.47% |
2019-01-31 |
8.64 |
10.30 |
8.51 |
8.68 |
7382635手 |
706739万 |
-0.02 |
-0.23% |
2018-12-28 |
9.61 |
9.72 |
8.51 |
8.70 |
4810255手 |
443904万 |
-0.41 |
-4.50% |
2018-11-30 |
10.03 |
11.38 |
8.48 |
9.11 |
13315221手 |
1365822万 |
-1.05 |
-10.34% |
2018-10-31 |
8.82 |
10.95 |
6.65 |
10.16 |
11038450手 |
972804万 |
1.04 |
11.40% |
2018-09-28 |
8.50 |
9.75 |
8.28 |
9.12 |
8275800手 |
745913万 |
0.64 |
7.55% |
2018-08-31 |
10.08 |
10.18 |
8.16 |
8.48 |
9541581手 |
853738万 |
-1.62 |
-16.04% |
2018-07-31 |
11.11 |
13.29 |
9.49 |
10.10 |
20840206手 |
2304954万 |
-0.75 |
-6.91% |
2018-06-29 |
4.55 |
11.96 |
4.55 |
10.85 |
8179380手 |
863342万 |
1.67 |
44.06% |