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 |
6.45 |
8.15 |
6.37 |
7.91 |
2205409手 |
161419万 |
1.38 |
21.13% |
2022-05-31 |
7.85 |
9.43 |
6.35 |
6.53 |
909322手 |
78209万 |
-1.31 |
-16.71% |
2022-04-29 |
9.79 |
10.16 |
6.70 |
7.84 |
944674手 |
80943万 |
-2.03 |
-20.57% |
2022-03-31 |
10.85 |
11.98 |
9.28 |
9.87 |
2355215手 |
253254万 |
-0.85 |
-7.93% |
2022-02-28 |
10.30 |
11.87 |
8.92 |
10.72 |
2039147手 |
213062万 |
0.72 |
7.20% |
2022-01-28 |
11.14 |
11.38 |
9.08 |
10.00 |
1307913手 |
132528万 |
-1.14 |
-10.23% |
2021-12-31 |
14.50 |
15.15 |
10.80 |
11.14 |
2937808手 |
367580万 |
-3.27 |
-22.69% |
2021-11-30 |
10.00 |
16.34 |
9.76 |
14.41 |
6923681手 |
911925万 |
4.85 |
50.73% |
2021-10-29 |
7.86 |
10.43 |
7.61 |
9.56 |
3533306手 |
322112万 |
2.06 |
27.47% |
2021-09-30 |
6.35 |
9.39 |
6.17 |
7.50 |
3724561手 |
288310万 |
1.07 |
16.64% |
2021-08-31 |
5.18 |
6.75 |
5.17 |
6.43 |
1409409手 |
86155万 |
1.24 |
23.89% |
2021-07-30 |
5.58 |
5.68 |
4.91 |
5.19 |
597768手 |
32350万 |
-0.38 |
-6.82% |
2021-06-30 |
9.20 |
9.31 |
5.45 |
5.57 |
1040827手 |
63111万 |
-3.60 |
-39.26% |
2021-05-31 |
8.08 |
9.30 |
7.83 |
9.17 |
1486437手 |
125400万 |
0.42 |
4.80% |
2021-04-30 |
7.15 |
10.45 |
7.09 |
8.75 |
1005271手 |
86696万 |
1.55 |
21.53% |
2021-03-31 |
7.00 |
7.34 |
6.90 |
7.20 |
153404手 |
11001万 |
0.20 |
2.86% |
2021-02-26 |
7.00 |
7.06 |
6.39 |
7.00 |
119943手 |
8143万 |
0.04 |
0.57% |
2021-01-29 |
7.75 |
7.93 |
6.90 |
6.96 |
162097手 |
12001万 |
-0.78 |
-10.08% |
2020-12-31 |
8.51 |
8.90 |
7.61 |
7.74 |
293023手 |
24038万 |
-0.56 |
-6.75% |
2020-11-30 |
7.80 |
8.75 |
7.77 |
8.30 |
322097手 |
26610万 |
0.46 |
5.87% |
2020-10-30 |
8.65 |
8.99 |
7.82 |
7.84 |
344233手 |
29303万 |
-0.72 |
-8.41% |
2020-09-30 |
9.88 |
10.28 |
8.27 |
8.56 |
649401手 |
60727万 |
-1.26 |
-12.83% |
2020-08-31 |
9.02 |
10.75 |
8.70 |
9.82 |
974250手 |
94378万 |
0.84 |
9.35% |
2020-07-31 |
8.14 |
9.61 |
7.91 |
8.98 |
1218798手 |
106297万 |
0.92 |
11.41% |
2020-06-30 |
11.30 |
12.98 |
7.85 |
8.06 |
923708手 |
102764万 |
-3.20 |
-28.42% |
2020-05-29 |
11.26 |
12.37 |
10.90 |
11.26 |
974710手 |
112630万 |
0.04 |
0.36% |
2020-04-30 |
8.80 |
11.40 |
8.70 |
11.22 |
1140823手 |
116870万 |
2.36 |
26.64% |
2020-03-31 |
8.75 |
10.36 |
8.61 |
8.86 |
776910手 |
74219万 |
0.25 |
2.90% |
2020-02-28 |
8.71 |
9.60 |
8.10 |
8.61 |
399668手 |
35768万 |
-1.07 |
-11.05% |
2020-01-23 |
8.94 |
10.09 |
8.85 |
9.68 |
343326手 |
32442万 |
0.80 |
9.01% |
2019-12-31 |
8.21 |
9.26 |
8.18 |
8.88 |
348465手 |
30460万 |
0.67 |
8.16% |
2019-11-29 |
9.09 |
9.25 |
7.91 |
8.21 |
258361手 |
21444万 |
-0.89 |
-9.78% |
2019-10-31 |
9.41 |
9.57 |
8.83 |
9.10 |
288077手 |
26766万 |
-0.31 |
-3.29% |
2019-09-30 |
8.72 |
9.56 |
8.70 |
9.41 |
322005手 |
29472万 |
0.64 |
7.30% |
2019-08-30 |
9.88 |
9.96 |
8.28 |
8.77 |
302341手 |
26856万 |
-1.11 |
-11.23% |
2019-07-31 |
10.55 |
10.72 |
9.28 |
9.88 |
324444手 |
32415万 |
-0.58 |
-5.54% |
2019-06-28 |
14.55 |
15.38 |
10.10 |
10.46 |
398912手 |
47408万 |
-4.03 |
-27.81% |
2019-05-31 |
14.15 |
14.97 |
12.63 |
14.49 |
272474手 |
37501万 |
0.18 |
1.26% |
2019-04-30 |
14.13 |
16.67 |
13.50 |
14.31 |
530832手 |
79334万 |
0.20 |
1.42% |
2019-03-29 |
13.23 |
15.17 |
13.05 |
14.11 |
598104手 |
83141万 |
0.84 |
6.33% |
2019-02-28 |
11.21 |
13.58 |
10.86 |
13.27 |
280407手 |
34716万 |
2.09 |
18.69% |
2019-01-31 |
11.20 |
12.24 |
10.78 |
11.18 |
215943手 |
25374万 |
-0.16 |
-1.41% |
2018-12-28 |
12.32 |
12.75 |
11.02 |
11.34 |
200418手 |
23915万 |
-0.72 |
-5.97% |
2018-11-30 |
11.68 |
13.70 |
11.43 |
12.06 |
528807手 |
64855万 |
0.51 |
4.42% |
2018-10-31 |
11.62 |
12.81 |
9.39 |
11.55 |
343842手 |
38583万 |
-0.22 |
-1.87% |
2018-09-28 |
11.62 |
12.19 |
11.31 |
11.77 |
148642手 |
17641万 |
0.15 |
1.29% |
2018-08-31 |
12.96 |
13.11 |
11.21 |
11.62 |
194292手 |
23390万 |
-1.34 |
-10.34% |
2018-07-31 |
13.07 |
14.58 |
11.20 |
12.96 |
353512手 |
46483万 |
-0.08 |
-0.61% |
2018-06-29 |
22.36 |
23.29 |
12.51 |
13.04 |
206758手 |
38789万 |
-9.46 |
-42.04% |
2018-05-31 |
24.90 |
30.38 |
21.90 |
22.50 |
710052手 |
182211万 |
-2.63 |
-10.47% |
2018-04-27 |
25.58 |
25.96 |
22.00 |
25.13 |
226207手 |
55027万 |
-0.45 |
-1.76% |
2018-03-30 |
25.76 |
29.35 |
23.72 |
25.58 |
567970手 |
150356万 |
-3.04 |
-10.62% |
2018-02-28 |
37.39 |
37.39 |
28.62 |
28.62 |
23562手 |
7851万 |
-10.64 |
-27.10% |
2018-01-31 |
41.37 |
44.51 |
37.71 |
39.26 |
288123手 |
116931万 |
-2.38 |
-5.72% |
2017-12-29 |
41.75 |
44.20 |
40.16 |
41.64 |
104700手 |
44119万 |
-0.36 |
-0.86% |
2017-11-30 |
43.12 |
45.18 |
39.61 |
42.00 |
162046手 |
70164万 |
-1.12 |
-2.60% |
2017-10-31 |
41.40 |
44.38 |
38.30 |
43.12 |
176731手 |
73932万 |
2.52 |
6.21% |
2017-09-29 |
40.96 |
43.50 |
40.05 |
40.60 |
117025手 |
48629万 |
-0.38 |
-0.93% |
2017-08-31 |
35.12 |
41.40 |
34.83 |
40.98 |
184873手 |
70362万 |
5.70 |
16.16% |
2017-07-31 |
36.61 |
38.97 |
33.00 |
35.28 |
115880手 |
42526万 |
-1.53 |
-4.16% |
2017-06-30 |
34.28 |
37.98 |
32.01 |
36.81 |
156004手 |
56089万 |
1.83 |
5.23% |
2017-05-31 |
38.80 |
39.33 |
31.32 |
34.98 |
237859手 |
83825万 |
-4.17 |
-10.65% |
2017-04-28 |
52.14 |
52.93 |
37.87 |
39.15 |
250763手 |
108845万 |
-13.54 |
-25.70% |
2017-03-31 |
52.74 |
55.68 |
47.15 |
52.69 |
162899手 |
86549万 |
0.30 |
0.57% |
2017-02-28 |
53.44 |
53.90 |
50.54 |
52.39 |
98790手 |
51285万 |
-1.09 |
-2.04% |
2017-01-26 |
51.73 |
56.13 |
49.68 |
53.48 |
101285手 |
53794万 |
1.77 |
3.42% |
2016-12-30 |
54.00 |
58.47 |
49.99 |
51.71 |
202706手 |
108583万 |
-2.11 |
-3.92% |
2016-11-30 |
50.28 |
63.00 |
50.28 |
53.82 |
300717手 |
167254万 |
3.38 |
6.70% |
2016-10-31 |
47.02 |
53.86 |
47.02 |
50.44 |
107629手 |
54503万 |
3.43 |
7.30% |
2016-09-30 |
46.62 |
49.55 |
45.50 |
47.01 |
143526手 |
68368万 |
0.39 |
0.84% |
2016-08-31 |
42.83 |
47.27 |
40.78 |
46.62 |
150551手 |
67094万 |
3.83 |
8.95% |
2016-07-29 |
44.23 |
49.40 |
41.68 |
42.79 |
216291手 |
98959万 |
-1.44 |
-3.26% |
2016-06-30 |
39.52 |
46.50 |
37.02 |
44.23 |
321875手 |
132994万 |
4.75 |
12.03% |
2016-05-31 |
40.96 |
43.96 |
34.00 |
39.48 |
243487手 |
94014万 |
-0.85 |
-2.11% |
2016-04-29 |
38.60 |
46.02 |
36.90 |
40.33 |
386530手 |
160326万 |
1.88 |
4.89% |
2016-03-31 |
32.39 |
41.34 |
30.28 |
38.45 |
410850手 |
147545万 |
6.23 |
19.34% |
2016-02-29 |
31.46 |
40.88 |
31.20 |
32.22 |
255400手 |
90626万 |
0.68 |
2.16% |
2016-01-29 |
49.49 |
49.95 |
29.16 |
31.54 |
280163手 |
101764万 |
-17.93 |
-36.24% |
2015-12-31 |
57.18 |
60.00 |
48.47 |
49.47 |
304650手 |
159111万 |
-8.54 |
-14.72% |
2015-11-30 |
63.00 |
67.00 |
52.51 |
58.01 |
671052手 |
395786万 |
-6.87 |
-10.59% |
2015-10-30 |
36.60 |
67.70 |
35.21 |
64.88 |
324126手 |
161909万 |
29.71 |
84.47% |
2015-09-30 |
37.53 |
39.75 |
29.00 |
35.17 |
365228手 |
130844万 |
-5.33 |
-13.16% |
2015-08-31 |
39.63 |
50.98 |
28.00 |
40.50 |
696406手 |
285420万 |
0.81 |
2.04% |
2015-07-31 |
42.25 |
46.29 |
25.31 |
39.69 |
726016手 |
273156万 |
-4.56 |
-10.30% |
2015-06-30 |
61.50 |
74.99 |
37.49 |
44.25 |
390803手 |
237774万 |
-17.41 |
-28.23% |
2015-05-29 |
44.52 |
76.88 |
39.40 |
61.66 |
539620手 |
300098万 |
21.13 |
47.60% |
2015-04-30 |
36.88 |
47.60 |
36.72 |
44.39 |
478472手 |
203731万 |
7.49 |
20.30% |
2015-03-31 |
33.31 |
38.90 |
32.05 |
36.90 |
374453手 |
135535万 |
4.19 |
12.65% |
2015-02-27 |
33.71 |
35.80 |
31.03 |
33.12 |
98715手 |
33100万 |
-2.72 |
-7.69% |
2015-01-29 |
30.86 |
38.97 |
29.42 |
35.38 |
347845手 |
119685万 |
4.57 |
14.83% |
2014-12-31 |
46.50 |
53.68 |
29.00 |
30.81 |
531813手 |
213313万 |
-11.80 |
-27.69% |
2014-11-28 |
10.28 |
42.61 |
10.28 |
42.61 |
27684手 |
11544万 |
3.77 |
43.99% |