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 |
5.86 |
6.06 |
5.52 |
5.71 |
823871手 |
47689万 |
-0.17 |
-2.89% |
2022-05-31 |
5.42 |
6.24 |
5.10 |
5.88 |
1348723手 |
74785万 |
0.45 |
8.29% |
2022-04-29 |
6.53 |
7.19 |
5.06 |
5.43 |
2130337手 |
137091万 |
-1.13 |
-17.23% |
2022-03-31 |
6.46 |
6.72 |
5.93 |
6.56 |
2184547手 |
140235万 |
0.10 |
1.55% |
2022-02-28 |
6.16 |
8.56 |
5.93 |
6.46 |
4232313手 |
307081万 |
0.38 |
6.25% |
2022-01-28 |
6.99 |
7.48 |
5.86 |
6.08 |
2752929手 |
190431万 |
-0.92 |
-13.14% |
2021-12-31 |
5.85 |
7.28 |
5.83 |
7.00 |
2082298手 |
135774万 |
1.14 |
19.45% |
2021-11-30 |
5.63 |
6.11 |
5.60 |
5.86 |
811091手 |
47733万 |
0.21 |
3.72% |
2021-10-29 |
5.87 |
6.06 |
5.51 |
5.65 |
438064手 |
25285万 |
-0.19 |
-3.25% |
2021-09-30 |
6.08 |
6.43 |
5.68 |
5.84 |
1347533手 |
82621万 |
-0.23 |
-3.79% |
2021-08-31 |
5.68 |
6.08 |
5.56 |
6.07 |
1247172手 |
72242万 |
0.34 |
5.93% |
2021-07-30 |
6.89 |
6.89 |
5.57 |
5.73 |
1842373手 |
116058万 |
-1.16 |
-16.84% |
2021-06-30 |
8.50 |
8.70 |
6.86 |
6.89 |
3603352手 |
274965万 |
-1.68 |
-19.60% |
2021-05-31 |
6.16 |
10.71 |
6.08 |
8.57 |
7524480手 |
672440万 |
2.40 |
38.90% |
2021-04-30 |
5.76 |
6.99 |
5.59 |
6.17 |
2224945手 |
143707万 |
0.41 |
7.12% |
2021-03-31 |
5.67 |
6.16 |
5.60 |
5.76 |
526739手 |
30768万 |
0.09 |
1.59% |
2021-02-26 |
5.53 |
5.87 |
5.16 |
5.67 |
301531手 |
16741万 |
0.13 |
2.35% |
2021-01-29 |
5.94 |
6.04 |
5.32 |
5.54 |
420993手 |
23680万 |
-0.39 |
-6.58% |
2020-12-31 |
6.58 |
6.67 |
5.64 |
5.93 |
526511手 |
32020万 |
-0.72 |
-10.83% |
2020-11-30 |
5.73 |
6.74 |
5.73 |
6.65 |
727146手 |
45432万 |
1.00 |
17.70% |
2020-10-30 |
5.96 |
6.26 |
5.63 |
5.65 |
363494手 |
21776万 |
-0.26 |
-4.40% |
2020-09-30 |
6.83 |
6.95 |
5.83 |
5.91 |
569323手 |
36572万 |
-0.95 |
-13.85% |
2020-08-31 |
7.14 |
8.25 |
6.65 |
6.86 |
1203718手 |
89911万 |
-0.24 |
-3.38% |
2020-07-31 |
7.03 |
9.05 |
6.83 |
7.10 |
3345581手 |
257569万 |
0.02 |
0.28% |
2020-06-30 |
5.98 |
7.93 |
5.84 |
7.08 |
2446821手 |
166321万 |
1.14 |
19.19% |
2020-05-29 |
5.92 |
6.38 |
5.64 |
5.94 |
724636手 |
43545万 |
0.01 |
0.17% |
2020-04-30 |
6.40 |
7.09 |
5.63 |
5.93 |
1507714手 |
98424万 |
-0.48 |
-7.49% |
2020-03-31 |
7.67 |
8.28 |
6.37 |
6.41 |
2247649手 |
166059万 |
-1.17 |
-15.44% |
2020-02-28 |
7.39 |
12.55 |
6.91 |
7.58 |
6935341手 |
635446万 |
-0.10 |
-1.30% |
2020-01-23 |
5.98 |
7.68 |
5.98 |
7.68 |
1170619手 |
79390万 |
1.72 |
28.86% |
2019-12-31 |
5.26 |
6.38 |
5.20 |
5.96 |
1134142手 |
67923万 |
0.71 |
13.52% |
2019-11-29 |
5.55 |
5.70 |
5.18 |
5.25 |
278117手 |
15209万 |
-0.37 |
-6.58% |
2019-10-31 |
5.58 |
5.84 |
5.42 |
5.62 |
204299手 |
11532万 |
0.00 |
0.00% |
2019-09-30 |
5.73 |
6.13 |
5.52 |
5.62 |
300113手 |
17684万 |
-0.11 |
-1.92% |
2019-08-30 |
5.86 |
5.96 |
5.26 |
5.73 |
262541手 |
14783万 |
-0.18 |
-3.05% |
2019-07-31 |
6.25 |
6.33 |
5.66 |
5.91 |
293551手 |
17619万 |
-0.25 |
-4.06% |
2019-06-28 |
6.21 |
6.36 |
5.85 |
6.16 |
495060手 |
30340万 |
-0.06 |
-0.96% |
2019-05-31 |
6.38 |
6.39 |
5.76 |
6.22 |
652781手 |
39397万 |
-0.21 |
-3.27% |
2019-04-30 |
6.61 |
8.97 |
6.22 |
6.43 |
2011061手 |
148965万 |
-0.17 |
-2.58% |
2019-03-29 |
6.26 |
7.37 |
6.23 |
6.60 |
1687372手 |
113940万 |
0.37 |
5.94% |
2019-02-28 |
5.07 |
6.35 |
5.07 |
6.23 |
590373手 |
35050万 |
1.12 |
21.92% |
2019-01-31 |
5.14 |
5.74 |
4.99 |
5.11 |
452221手 |
24430万 |
0.04 |
0.79% |
2018-12-28 |
5.63 |
5.99 |
4.86 |
5.07 |
417728手 |
22731万 |
-0.43 |
-7.82% |
2018-11-30 |
4.90 |
5.86 |
4.89 |
5.50 |
871168手 |
47391万 |
0.63 |
12.94% |
2018-10-31 |
5.22 |
5.23 |
4.21 |
4.87 |
230980手 |
10863万 |
-0.38 |
-7.24% |
2018-09-28 |
5.19 |
5.36 |
5.09 |
5.25 |
238261手 |
12535万 |
0.06 |
1.16% |
2018-08-31 |
5.61 |
5.63 |
5.07 |
5.19 |
280133手 |
14821万 |
-0.39 |
-6.99% |
2018-07-31 |
5.57 |
5.98 |
5.26 |
5.58 |
825087手 |
46143万 |
0.03 |
0.54% |
2018-06-29 |
6.62 |
6.88 |
5.15 |
5.55 |
271816手 |
16138万 |
-1.10 |
-16.54% |
2018-05-31 |
6.95 |
7.11 |
6.50 |
6.65 |
273378手 |
18905万 |
-0.26 |
-3.76% |
2018-04-27 |
7.38 |
7.56 |
6.83 |
6.91 |
383730手 |
27583万 |
-0.45 |
-6.11% |
2018-03-30 |
6.89 |
7.50 |
6.58 |
7.36 |
508466手 |
36633万 |
0.43 |
6.21% |
2018-02-28 |
7.45 |
7.47 |
6.40 |
6.93 |
236400手 |
16150万 |
-0.52 |
-6.98% |
2018-01-31 |
7.43 |
7.97 |
7.26 |
7.45 |
658136手 |
50150万 |
0.03 |
0.40% |
2017-12-29 |
7.40 |
8.31 |
7.09 |
7.42 |
699282手 |
53684万 |
-0.03 |
-0.40% |
2017-11-30 |
8.29 |
8.49 |
7.28 |
7.45 |
389056手 |
30163万 |
-1.67 |
-18.31% |
2017-06-30 |
8.75 |
9.15 |
8.44 |
9.12 |
550996手 |
49018万 |
0.33 |
3.75% |
2017-05-31 |
9.43 |
9.47 |
8.35 |
8.79 |
520385手 |
46574万 |
-0.63 |
-6.69% |
2017-04-28 |
10.61 |
10.93 |
9.05 |
9.42 |
649395手 |
66609万 |
-1.23 |
-11.55% |
2017-03-31 |
11.51 |
11.71 |
10.60 |
10.65 |
1087608手 |
122666万 |
-0.85 |
-7.39% |
2017-02-28 |
11.33 |
11.64 |
11.01 |
11.50 |
1295371手 |
147006万 |
0.26 |
2.31% |
2017-01-26 |
11.21 |
13.66 |
10.71 |
11.24 |
2810462手 |
342266万 |
0.02 |
0.18% |
2016-12-30 |
12.47 |
12.47 |
10.75 |
11.22 |
1268964手 |
146972万 |
-1.13 |
-9.15% |
2016-11-30 |
12.75 |
16.39 |
12.29 |
12.35 |
5459852手 |
758726万 |
-0.54 |
-4.19% |
2016-10-31 |
11.50 |
13.35 |
11.31 |
12.89 |
2279993手 |
288066万 |
1.39 |
12.09% |
2016-09-30 |
10.51 |
11.65 |
10.19 |
11.50 |
1454671手 |
159795万 |
0.99 |
9.42% |
2016-08-31 |
9.91 |
10.71 |
9.50 |
10.51 |
986763手 |
101929万 |
0.62 |
6.27% |
2016-07-29 |
9.50 |
11.17 |
9.30 |
9.89 |
1850399手 |
191094万 |
0.38 |
4.00% |
2016-06-30 |
8.98 |
9.54 |
8.69 |
9.51 |
862638手 |
79362万 |
0.51 |
5.67% |
2016-05-31 |
9.37 |
10.27 |
8.32 |
9.00 |
942337手 |
85194万 |
-0.30 |
-3.23% |
2016-04-29 |
9.57 |
10.47 |
9.10 |
9.30 |
1238726手 |
121227万 |
-0.33 |
-3.43% |
2016-03-31 |
8.43 |
9.79 |
8.15 |
9.63 |
1439939手 |
131210万 |
1.32 |
15.88% |
2016-02-29 |
8.32 |
10.09 |
8.15 |
8.31 |
1169950手 |
109775万 |
0.07 |
0.85% |
2016-01-29 |
12.70 |
12.77 |
7.68 |
8.24 |
1375437手 |
132702万 |
-4.47 |
-35.17% |
2015-12-31 |
12.00 |
13.91 |
11.41 |
12.71 |
2342338手 |
301671万 |
0.64 |
5.30% |
2015-11-30 |
10.47 |
14.37 |
10.11 |
12.07 |
4207304手 |
529173万 |
1.36 |
12.70% |
2015-10-30 |
8.55 |
11.18 |
8.40 |
10.71 |
2550810手 |
257744万 |
2.50 |
30.45% |
2015-09-30 |
9.50 |
9.70 |
7.53 |
8.21 |
2072117手 |
180446万 |
-1.56 |
-15.97% |
2015-08-31 |
10.57 |
15.52 |
8.21 |
9.77 |
3421706手 |
433470万 |
-0.88 |
-8.26% |
2015-07-31 |
14.00 |
14.77 |
7.92 |
10.65 |
2746466手 |
299693万 |
-3.55 |
-25.00% |
2015-06-30 |
16.28 |
20.90 |
11.80 |
14.20 |
3766455手 |
676358万 |
-2.00 |
-12.35% |
2015-05-29 |
14.60 |
18.20 |
13.10 |
16.20 |
2647021手 |
413263万 |
1.22 |
8.39% |
2015-04-30 |
14.21 |
17.34 |
14.01 |
14.54 |
3349342手 |
512348万 |
0.32 |
2.25% |
2015-03-31 |
13.60 |
14.51 |
13.00 |
14.22 |
3943583手 |
547788万 |
-0.12 |
-0.88% |
2015-02-27 |
11.80 |
13.75 |
11.27 |
13.63 |
1582929手 |
198138万 |
1.98 |
17.16% |
2015-01-29 |
10.50 |
12.08 |
10.21 |
11.54 |
1393979手 |
154751万 |
1.05 |
10.01% |
2014-12-31 |
12.41 |
13.70 |
10.21 |
10.49 |
2892086手 |
363882万 |
-2.05 |
-16.35% |
2014-11-28 |
10.56 |
13.25 |
10.53 |
12.54 |
1598632手 |
188119万 |
1.96 |
18.53% |
2014-10-30 |
10.82 |
11.40 |
10.03 |
10.58 |
1124774手 |
120970万 |
-0.18 |
-1.68% |
2014-09-30 |
9.45 |
11.38 |
9.31 |
10.73 |
1942387手 |
203304万 |
0.25 |
2.38% |
2014-08-22 |
7.55 |
11.11 |
7.35 |
10.48 |
2781364手 |
255635万 |
2.94 |
38.99% |
2014-07-31 |
7.68 |
7.71 |
7.05 |
7.54 |
740049手 |
54933万 |
-0.39 |
-4.92% |
2014-06-30 |
6.46 |
8.03 |
6.31 |
7.93 |
918480手 |
68937万 |
0.88 |
13.60% |
2014-05-30 |
6.41 |
6.70 |
6.30 |
6.47 |
234937手 |
15308万 |
0.07 |
1.09% |
2014-04-30 |
6.79 |
7.37 |
6.18 |
6.40 |
547374手 |
38252万 |
-0.39 |
-5.74% |
2014-03-31 |
7.06 |
7.43 |
6.63 |
6.79 |
774995手 |
54746万 |
-0.27 |
-3.82% |
2014-02-28 |
6.98 |
8.09 |
6.80 |
7.06 |
1716417手 |
129456万 |
0.02 |
0.28% |
2014-01-30 |
6.61 |
7.10 |
6.06 |
7.04 |
759905手 |
50362万 |
0.43 |
6.50% |
2013-12-31 |
6.95 |
7.18 |
6.45 |
6.61 |
597250手 |
41148万 |
-0.57 |
-7.94% |
2013-11-29 |
6.70 |
7.29 |
6.27 |
7.18 |
854832手 |
58486万 |
0.47 |
7.00% |
2013-10-31 |
8.30 |
8.38 |
6.50 |
6.71 |
1144178手 |
87992万 |
-1.62 |
-19.45% |
2013-09-30 |
6.56 |
8.50 |
6.55 |
8.33 |
2236348手 |
170862万 |
1.77 |
26.98% |
2013-08-30 |
6.65 |
7.41 |
6.50 |
6.56 |
1626178手 |
113323万 |
-0.08 |
-1.21% |
2013-07-31 |
5.44 |
7.52 |
5.39 |
6.64 |
2758725手 |
187832万 |
1.20 |
22.06% |
2013-06-28 |
6.53 |
6.60 |
4.89 |
5.44 |
389609手 |
23199万 |
-1.09 |
-16.69% |
2013-05-31 |
5.69 |
6.90 |
5.60 |
6.53 |
854092手 |
54783万 |
0.80 |
13.96% |
2013-04-26 |
5.89 |
5.97 |
5.60 |
5.73 |
253784手 |
14763万 |
-0.16 |
-2.72% |
2013-03-29 |
6.80 |
6.94 |
5.86 |
5.89 |
596895手 |
38573万 |
-0.90 |
-13.26% |
2013-02-28 |
6.52 |
6.99 |
6.30 |
6.79 |
621565手 |
41169万 |
0.26 |
3.98% |