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 |
2023-09-22 |
5.75 |
6.53 |
5.75 |
6.10 |
2133101手 |
132410万 |
0.31 |
5.35% |
2023-08-31 |
6.36 |
6.41 |
5.66 |
5.79 |
2540933手 |
153464万 |
-0.57 |
-8.96% |
2023-07-31 |
5.53 |
6.47 |
5.52 |
6.36 |
3149303手 |
190375万 |
0.91 |
16.70% |
2023-06-30 |
5.56 |
5.73 |
5.15 |
5.45 |
1093020手 |
59233万 |
-1.88 |
-25.65% |
2022-06-23 |
11.36 |
11.90 |
7.17 |
7.33 |
1653014手 |
167559万 |
-3.86 |
-34.49% |
2022-05-31 |
10.78 |
12.13 |
10.51 |
11.19 |
1292227手 |
147944万 |
0.40 |
3.71% |
2022-04-29 |
11.85 |
12.17 |
9.57 |
10.79 |
940745手 |
105488万 |
-1.06 |
-8.95% |
2022-03-31 |
12.07 |
12.50 |
9.87 |
11.85 |
1305211手 |
150172万 |
-0.15 |
-1.25% |
2022-02-28 |
12.64 |
13.25 |
11.66 |
12.00 |
678438手 |
85725万 |
-0.56 |
-4.46% |
2022-01-28 |
13.45 |
14.62 |
12.50 |
12.56 |
1555342手 |
210901万 |
-0.89 |
-6.62% |
2021-12-31 |
11.96 |
14.31 |
11.29 |
13.45 |
3124002手 |
405108万 |
1.49 |
12.46% |
2021-11-30 |
9.98 |
12.32 |
8.97 |
11.96 |
3362677手 |
356630万 |
2.09 |
21.18% |
2021-10-29 |
9.15 |
10.15 |
8.97 |
9.87 |
1375159手 |
131350万 |
0.77 |
8.46% |
2021-09-30 |
8.78 |
10.58 |
8.41 |
9.10 |
2935556手 |
279905万 |
0.39 |
4.48% |
2021-08-31 |
13.30 |
13.54 |
7.64 |
8.71 |
6022165手 |
541306万 |
-4.43 |
-33.71% |
2021-07-30 |
11.26 |
13.19 |
11.20 |
13.14 |
2351773手 |
290563万 |
1.81 |
15.97% |
2021-06-30 |
8.68 |
11.42 |
8.45 |
11.33 |
2895618手 |
298004万 |
2.74 |
31.90% |
2021-05-31 |
8.77 |
9.15 |
8.30 |
8.59 |
804799手 |
70090万 |
-0.18 |
-2.05% |
2021-04-30 |
9.17 |
9.34 |
8.24 |
8.77 |
1548963手 |
137137万 |
-0.28 |
-3.09% |
2021-03-31 |
7.25 |
9.18 |
7.19 |
9.05 |
2559648手 |
210304万 |
1.77 |
24.31% |
2021-02-26 |
6.48 |
7.32 |
6.33 |
7.28 |
755406手 |
51337万 |
0.84 |
13.04% |
2021-01-29 |
6.15 |
6.53 |
5.79 |
6.44 |
644117手 |
40267万 |
0.29 |
4.71% |
2020-12-31 |
6.37 |
6.40 |
5.93 |
6.15 |
452207手 |
27864万 |
-0.13 |
-2.07% |
2020-11-30 |
6.50 |
6.59 |
6.20 |
6.28 |
476034手 |
30352万 |
-0.26 |
-3.98% |
2020-10-30 |
6.85 |
7.10 |
6.46 |
6.54 |
760855手 |
51491万 |
-0.27 |
-3.96% |
2020-09-30 |
6.70 |
7.08 |
6.46 |
6.81 |
864595手 |
58265万 |
0.10 |
1.49% |
2020-08-31 |
6.70 |
7.52 |
6.62 |
6.71 |
2321359手 |
161708万 |
0.03 |
0.45% |
2020-07-31 |
5.95 |
7.55 |
5.92 |
6.68 |
3591010手 |
245312万 |
0.75 |
12.65% |
2020-06-30 |
5.99 |
6.13 |
5.70 |
5.93 |
951905手 |
56594万 |
-0.01 |
-0.17% |
2020-05-29 |
6.07 |
6.34 |
5.68 |
5.94 |
913471手 |
54916万 |
-0.13 |
-2.14% |
2020-04-30 |
6.90 |
7.24 |
5.91 |
6.07 |
1622073手 |
108722万 |
-0.84 |
-12.16% |
2020-03-31 |
7.38 |
8.61 |
6.63 |
6.91 |
5042070手 |
390841万 |
-0.47 |
-6.37% |
2020-02-28 |
7.59 |
7.84 |
6.35 |
7.38 |
3911054手 |
275777万 |
-0.83 |
-10.11% |
2020-01-23 |
7.82 |
9.05 |
7.60 |
8.21 |
4209531手 |
337130万 |
0.43 |
5.53% |
2019-12-31 |
6.25 |
8.01 |
5.88 |
7.78 |
4893052手 |
347663万 |
1.78 |
29.67% |
2019-11-29 |
6.14 |
6.30 |
5.78 |
6.00 |
938704手 |
56871万 |
-0.16 |
-2.60% |
2019-10-31 |
9.17 |
10.08 |
6.03 |
6.16 |
1710148手 |
123916万 |
-3.02 |
-32.90% |
2019-09-30 |
8.76 |
10.12 |
8.40 |
9.18 |
2445941手 |
229258万 |
0.84 |
10.07% |
2019-08-30 |
8.30 |
8.45 |
6.95 |
8.34 |
1132738手 |
86581万 |
-0.10 |
-1.19% |
2019-07-31 |
8.06 |
8.57 |
7.10 |
8.44 |
1035038手 |
80539万 |
0.46 |
5.76% |
2019-06-28 |
8.83 |
8.96 |
7.54 |
7.98 |
776516手 |
63327万 |
-0.76 |
-8.70% |
2019-05-31 |
9.71 |
10.55 |
8.38 |
8.74 |
1345478手 |
126556万 |
-1.20 |
-12.07% |
2019-04-30 |
7.41 |
11.87 |
7.33 |
9.94 |
3837864手 |
374166万 |
2.62 |
35.79% |
2019-03-29 |
5.55 |
7.70 |
5.45 |
7.32 |
3164009手 |
214022万 |
1.76 |
31.66% |
2019-02-28 |
4.21 |
5.98 |
4.19 |
5.56 |
1509359手 |
79331万 |
1.35 |
32.07% |
2019-01-31 |
4.85 |
5.30 |
4.18 |
4.21 |
817121手 |
39823万 |
-0.59 |
-12.29% |
2018-12-28 |
5.45 |
5.70 |
4.74 |
4.80 |
664359手 |
35160万 |
-0.54 |
-10.11% |
2018-11-30 |
4.83 |
5.88 |
4.81 |
5.34 |
1299206手 |
69568万 |
0.54 |
11.25% |
2018-10-31 |
5.08 |
5.09 |
4.18 |
4.80 |
664237手 |
30881万 |
-0.32 |
-6.25% |
2018-09-28 |
5.00 |
5.38 |
4.93 |
5.12 |
787880手 |
40590万 |
0.14 |
2.81% |
2018-08-31 |
5.32 |
5.43 |
4.85 |
4.98 |
726436手 |
36899万 |
-0.35 |
-6.57% |
2018-07-31 |
5.22 |
5.72 |
4.76 |
5.33 |
1073279手 |
55470万 |
0.12 |
2.30% |
2018-06-29 |
6.68 |
6.72 |
4.82 |
5.21 |
916636手 |
51557万 |
-1.51 |
-22.47% |
2018-05-31 |
6.94 |
7.00 |
6.44 |
6.72 |
826680手 |
55810万 |
-0.22 |
-3.17% |
2018-04-27 |
7.24 |
7.89 |
6.90 |
6.94 |
1459396手 |
108499万 |
-0.32 |
-4.41% |
2018-03-30 |
7.38 |
7.90 |
6.55 |
7.26 |
1341966手 |
100309万 |
-0.14 |
-1.89% |
2018-02-28 |
7.94 |
8.04 |
6.83 |
7.40 |
919317手 |
67772万 |
-0.55 |
-6.92% |
2018-01-31 |
8.13 |
9.10 |
7.75 |
7.95 |
1920087手 |
160850万 |
-0.18 |
-2.21% |
2017-12-29 |
10.08 |
10.11 |
7.82 |
8.13 |
1115658手 |
97598万 |
-1.95 |
-19.34% |
2017-11-30 |
11.32 |
11.35 |
9.71 |
10.08 |
1385175手 |
146402万 |
-1.28 |
-11.27% |
2017-10-31 |
11.73 |
12.73 |
10.74 |
11.36 |
2623021手 |
309267万 |
-0.19 |
-1.65% |
2017-09-29 |
11.42 |
12.43 |
11.41 |
11.55 |
2659122手 |
314734万 |
0.11 |
0.96% |
2017-08-31 |
10.95 |
12.78 |
10.81 |
11.44 |
3788323手 |
448279万 |
0.55 |
5.05% |
2017-07-31 |
11.36 |
11.93 |
10.20 |
10.89 |
1733173手 |
191942万 |
-0.46 |
-4.05% |
2017-06-30 |
10.94 |
12.28 |
10.27 |
11.35 |
2235897手 |
254127万 |
0.36 |
3.28% |
2017-05-31 |
13.05 |
13.25 |
10.74 |
10.99 |
1926690手 |
229099万 |
-2.06 |
-15.79% |
2017-04-28 |
14.37 |
15.09 |
12.01 |
13.05 |
2854006手 |
386541万 |
-1.32 |
-9.19% |
2017-03-31 |
18.38 |
19.50 |
14.20 |
14.37 |
11764946手 |
1913219万 |
-6.05 |
-29.63% |
2017-02-28 |
19.22 |
24.71 |
18.68 |
20.42 |
4231175手 |
942558万 |
1.17 |
6.08% |
2017-01-26 |
16.39 |
19.94 |
16.10 |
19.25 |
7007488手 |
1272681万 |
2.63 |
15.82% |
2016-12-30 |
14.19 |
16.82 |
12.45 |
16.62 |
7030756手 |
1066942万 |
2.40 |
16.88% |
2016-11-30 |
13.72 |
17.90 |
12.58 |
14.22 |
7664251手 |
1170510万 |
1.05 |
7.97% |
2016-10-19 |
12.81 |
13.39 |
12.75 |
13.17 |
759901手 |
100048万 |
0.34 |
2.65% |
2016-09-30 |
12.84 |
13.10 |
12.06 |
12.83 |
1629562手 |
205836万 |
0.04 |
0.31% |
2016-08-31 |
12.45 |
13.44 |
11.73 |
12.79 |
2054027手 |
256681万 |
0.33 |
2.65% |
2016-07-29 |
14.42 |
14.49 |
12.30 |
12.46 |
1990154手 |
275394万 |
-1.86 |
-12.99% |
2016-06-30 |
29.21 |
32.65 |
13.46 |
14.32 |
1243117手 |
237869万 |
-14.78 |
-50.79% |
2016-05-31 |
33.64 |
35.18 |
26.90 |
29.10 |
622520手 |
190110万 |
-4.54 |
-13.50% |
2016-04-29 |
30.72 |
40.51 |
29.89 |
33.64 |
1007890手 |
357200万 |
2.70 |
8.73% |
2016-03-31 |
27.10 |
32.99 |
26.00 |
30.94 |
613390手 |
183501万 |
3.91 |
14.46% |
2016-02-29 |
32.00 |
35.63 |
27.03 |
27.03 |
418555手 |
136359万 |
-5.46 |
-16.80% |
2016-01-29 |
47.30 |
54.99 |
29.48 |
32.49 |
791095手 |
354265万 |
-15.90 |
-32.86% |
2015-12-31 |
38.90 |
52.50 |
32.13 |
48.39 |
1595615手 |
638223万 |
11.10 |
29.77% |
2015-11-30 |
27.60 |
37.29 |
27.46 |
37.29 |
1540882手 |
495643万 |
9.01 |
31.86% |
2015-10-30 |
29.01 |
34.79 |
26.90 |
28.28 |
735109手 |
227469万 |
1.91 |
7.24% |
2015-09-23 |
20.05 |
27.69 |
17.23 |
26.37 |
1591656手 |
352031万 |
5.70 |
27.58% |
2015-08-31 |
26.26 |
35.50 |
18.84 |
20.67 |
2877242手 |
815009万 |
-4.75 |
-18.69% |
2015-07-31 |
23.17 |
27.60 |
15.13 |
25.42 |
1917076手 |
436249万 |
0.97 |
3.97% |
2015-06-30 |
13.02 |
40.88 |
13.02 |
24.45 |
1060696手 |
343179万 |
12.61 |
106.50% |
2015-05-29 |
11.84 |
11.84 |
11.84 |
11.84 |
137手 |
16万 |
3.62 |
44.04% |