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 |
7.11 |
7.35 |
6.59 |
6.94 |
577746手 |
40348万 |
-0.12 |
-1.70% |
2022-05-31 |
6.12 |
7.99 |
6.02 |
7.06 |
1204815手 |
86168万 |
0.95 |
15.55% |
2022-04-29 |
8.08 |
8.45 |
5.37 |
6.11 |
1476890手 |
109817万 |
-1.90 |
-23.72% |
2022-03-31 |
8.39 |
8.82 |
7.45 |
8.01 |
2991084手 |
244163万 |
-0.47 |
-5.54% |
2022-02-28 |
7.58 |
11.25 |
7.26 |
8.48 |
3565582手 |
342941万 |
0.92 |
12.17% |
2022-01-28 |
8.13 |
8.65 |
7.11 |
7.56 |
637510手 |
49621万 |
-0.57 |
-7.01% |
2021-12-31 |
7.60 |
8.89 |
7.51 |
8.13 |
923210手 |
76608万 |
0.53 |
6.97% |
2021-11-30 |
7.20 |
7.87 |
7.01 |
7.60 |
473505手 |
35307万 |
0.41 |
5.70% |
2021-10-29 |
6.90 |
7.92 |
6.90 |
7.19 |
494314手 |
37136万 |
0.22 |
3.16% |
2021-09-30 |
6.59 |
7.11 |
6.43 |
6.97 |
344881手 |
23527万 |
0.37 |
5.61% |
2021-08-31 |
6.32 |
7.01 |
6.26 |
6.60 |
703481手 |
46952万 |
0.24 |
3.77% |
2021-07-30 |
6.00 |
6.52 |
5.88 |
6.36 |
343487手 |
21274万 |
0.39 |
6.53% |
2021-06-30 |
6.40 |
6.48 |
5.90 |
5.97 |
244201手 |
15216万 |
-0.42 |
-6.57% |
2021-05-31 |
5.84 |
6.47 |
5.75 |
6.39 |
206548手 |
12531万 |
0.52 |
8.86% |
2021-04-30 |
6.37 |
6.84 |
5.76 |
5.87 |
454540手 |
28338万 |
-0.45 |
-7.12% |
2021-03-31 |
5.91 |
6.50 |
5.80 |
6.32 |
319555手 |
19644万 |
0.43 |
7.30% |
2021-02-26 |
5.70 |
6.04 |
5.43 |
5.89 |
148667手 |
8490万 |
0.23 |
4.06% |
2021-01-29 |
6.76 |
6.76 |
5.61 |
5.66 |
296094手 |
17832万 |
-1.10 |
-16.27% |
2020-12-31 |
7.42 |
8.47 |
6.54 |
6.76 |
610796手 |
45912万 |
-0.70 |
-9.38% |
2020-11-30 |
7.42 |
7.54 |
7.05 |
7.46 |
469092手 |
33989万 |
0.01 |
0.13% |
2020-10-30 |
8.43 |
8.65 |
7.40 |
7.45 |
619353手 |
50362万 |
-0.97 |
-11.52% |
2020-09-30 |
7.79 |
8.57 |
7.75 |
8.42 |
818743手 |
66964万 |
0.62 |
7.95% |
2020-08-31 |
7.80 |
8.28 |
7.26 |
7.80 |
695931手 |
53812万 |
-0.02 |
-0.26% |
2020-07-31 |
6.98 |
8.10 |
6.96 |
7.82 |
790733手 |
59257万 |
0.82 |
11.71% |
2020-06-30 |
7.33 |
7.59 |
6.93 |
7.00 |
425464手 |
30722万 |
-0.88 |
-11.17% |
2020-05-29 |
7.08 |
8.33 |
6.82 |
7.88 |
659309手 |
50786万 |
0.70 |
9.75% |
2020-04-30 |
7.19 |
7.77 |
6.65 |
7.18 |
388764手 |
28449万 |
0.03 |
0.42% |
2020-03-31 |
7.22 |
8.35 |
7.00 |
7.15 |
530809手 |
40463万 |
-0.07 |
-0.97% |
2020-02-28 |
7.12 |
7.82 |
7.11 |
7.22 |
561298手 |
41653万 |
-0.69 |
-8.72% |
2020-01-23 |
8.26 |
8.99 |
7.83 |
7.91 |
618928手 |
51538万 |
-0.20 |
-2.47% |
2019-12-31 |
7.12 |
8.59 |
7.02 |
8.11 |
983846手 |
78052万 |
0.97 |
13.59% |
2019-11-29 |
7.15 |
7.58 |
6.78 |
7.14 |
242429手 |
17535万 |
-0.01 |
-0.14% |
2019-10-31 |
7.38 |
7.69 |
7.10 |
7.15 |
230269手 |
17244万 |
-0.14 |
-1.92% |
2019-09-30 |
7.17 |
7.61 |
7.07 |
7.29 |
320147手 |
23719万 |
0.18 |
2.53% |
2019-08-30 |
7.42 |
7.45 |
6.49 |
7.11 |
366025手 |
25517万 |
-0.30 |
-4.05% |
2019-07-31 |
8.47 |
8.47 |
7.13 |
7.41 |
427383手 |
33164万 |
-0.95 |
-11.36% |
2019-06-28 |
10.38 |
14.00 |
8.11 |
8.36 |
993492手 |
105275万 |
-2.02 |
-19.46% |
2019-05-31 |
12.18 |
12.18 |
10.08 |
10.38 |
193079手 |
20916万 |
-1.95 |
-15.81% |
2019-04-30 |
12.65 |
13.78 |
12.01 |
12.33 |
355479手 |
46261万 |
-0.21 |
-1.68% |
2019-03-29 |
11.62 |
12.95 |
11.33 |
12.54 |
398034手 |
48212万 |
1.04 |
9.04% |
2019-02-28 |
9.68 |
11.85 |
9.68 |
11.50 |
223196手 |
24333万 |
1.88 |
19.54% |
2019-01-31 |
10.26 |
10.80 |
9.51 |
9.62 |
179257手 |
18211万 |
-0.42 |
-4.18% |
2018-12-28 |
10.80 |
12.35 |
9.80 |
10.04 |
298724手 |
32926万 |
-0.56 |
-5.28% |
2018-11-30 |
10.20 |
11.45 |
9.97 |
10.60 |
255924手 |
27205万 |
0.55 |
5.47% |
2018-10-31 |
10.85 |
11.38 |
9.00 |
10.05 |
86088手 |
8769万 |
-1.01 |
-9.13% |
2018-09-28 |
12.27 |
12.46 |
10.93 |
11.06 |
107130手 |
12319万 |
-1.37 |
-11.02% |
2018-08-31 |
12.73 |
13.05 |
11.14 |
12.43 |
252957手 |
30886万 |
-0.33 |
-2.59% |
2018-07-31 |
14.48 |
14.48 |
12.36 |
12.76 |
178190手 |
23528万 |
-1.21 |
-8.66% |
2018-06-29 |
15.61 |
16.27 |
13.00 |
13.97 |
112238手 |
16460万 |
-1.64 |
-10.51% |
2018-05-31 |
15.55 |
17.20 |
15.00 |
15.61 |
216088手 |
35134万 |
0.08 |
0.52% |
2018-04-27 |
16.40 |
19.00 |
15.00 |
15.53 |
305788手 |
52246万 |
-1.05 |
-6.33% |
2018-03-30 |
15.82 |
17.79 |
14.10 |
16.58 |
356876手 |
59163万 |
0.48 |
2.98% |
2018-02-28 |
17.10 |
17.70 |
14.14 |
16.10 |
292638手 |
46047万 |
-1.64 |
-9.24% |
2018-01-31 |
18.10 |
22.46 |
16.20 |
17.74 |
754310手 |
148759万 |
-0.10 |
-0.56% |
2017-12-29 |
19.11 |
19.21 |
16.60 |
17.84 |
410598手 |
72817万 |
-1.26 |
-6.60% |
2017-11-30 |
23.19 |
24.20 |
18.73 |
19.10 |
459874手 |
100944万 |
-4.12 |
-17.74% |
2017-10-31 |
23.83 |
29.00 |
22.40 |
23.22 |
1254909手 |
319894万 |
-0.51 |
-2.15% |
2017-09-29 |
52.00 |
60.38 |
23.67 |
23.73 |
1287543手 |
627865万 |
-25.94 |
-52.23% |
2017-08-31 |
39.69 |
49.67 |
36.00 |
49.67 |
652783手 |
275494万 |
9.98 |
25.14% |
2017-07-31 |
37.50 |
43.20 |
34.00 |
39.69 |
695957手 |
267711万 |
2.12 |
5.64% |
2017-06-30 |
29.78 |
40.89 |
28.22 |
37.57 |
940601手 |
337864万 |
7.51 |
24.98% |
2017-05-31 |
35.64 |
36.24 |
27.53 |
30.06 |
410132手 |
131074万 |
-5.60 |
-15.70% |
2017-04-28 |
30.87 |
49.00 |
30.87 |
35.66 |
723845手 |
272952万 |
7.60 |
27.09% |
2017-03-31 |
14.52 |
28.06 |
14.52 |
28.06 |
437手 |
104万 |
5.32 |
43.97% |