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 |
7.43 |
9.05 |
7.25 |
9.05 |
466589手 |
36453万 |
1.56 |
20.83% |
2022-05-31 |
7.08 |
7.68 |
6.58 |
7.49 |
434674手 |
31389万 |
0.41 |
5.79% |
2022-04-29 |
7.25 |
7.43 |
6.28 |
7.08 |
251917手 |
17626万 |
-0.19 |
-2.61% |
2022-03-31 |
7.84 |
8.08 |
6.46 |
7.27 |
305811手 |
22118万 |
-0.50 |
-6.43% |
2022-02-28 |
8.02 |
8.30 |
7.69 |
7.77 |
163178手 |
13069万 |
-0.25 |
-3.12% |
2022-01-28 |
8.64 |
9.25 |
7.66 |
8.02 |
313435手 |
27462万 |
-0.51 |
-5.98% |
2021-12-31 |
9.00 |
9.70 |
8.22 |
8.53 |
599605手 |
53582万 |
-0.52 |
-5.75% |
2021-11-30 |
7.68 |
9.05 |
7.54 |
9.05 |
312998手 |
26502万 |
1.62 |
21.80% |
2021-10-29 |
8.13 |
8.35 |
7.19 |
7.43 |
140017手 |
11005万 |
-0.68 |
-8.38% |
2021-09-30 |
9.39 |
9.62 |
7.93 |
8.11 |
372886手 |
33266万 |
-1.53 |
-15.87% |
2021-08-31 |
7.80 |
9.81 |
7.79 |
9.64 |
601722手 |
54601万 |
1.83 |
23.43% |
2021-07-30 |
7.51 |
8.51 |
7.37 |
7.81 |
452566手 |
36635万 |
0.30 |
4.00% |
2021-06-30 |
8.50 |
8.74 |
7.37 |
7.51 |
357656手 |
29085万 |
-0.96 |
-11.33% |
2021-05-31 |
8.71 |
8.95 |
7.92 |
8.47 |
276327手 |
23258万 |
-0.12 |
-1.40% |
2021-04-30 |
9.70 |
10.56 |
8.50 |
8.59 |
495053手 |
48602万 |
-1.15 |
-11.81% |
2021-03-31 |
10.48 |
10.85 |
8.98 |
9.74 |
567654手 |
55414万 |
-0.71 |
-6.79% |
2021-02-26 |
9.57 |
11.70 |
9.31 |
10.45 |
1182469手 |
123431万 |
0.90 |
9.42% |
2021-01-29 |
9.69 |
10.21 |
8.23 |
9.55 |
795179手 |
73822万 |
-0.14 |
-1.45% |
2020-12-31 |
9.31 |
10.32 |
8.75 |
9.69 |
1956542手 |
186966万 |
-0.67 |
-6.47% |
2020-11-30 |
8.12 |
10.88 |
7.95 |
10.36 |
1528886手 |
138783万 |
2.28 |
28.22% |
2020-10-30 |
8.11 |
8.77 |
7.86 |
8.08 |
782333手 |
65548万 |
0.10 |
1.25% |
2020-09-30 |
10.90 |
12.40 |
7.88 |
7.98 |
2015314手 |
209859万 |
-3.03 |
-27.52% |
2020-08-31 |
8.70 |
11.78 |
7.50 |
11.01 |
2109531手 |
204346万 |
2.37 |
27.43% |
2020-07-31 |
6.72 |
9.12 |
6.50 |
8.64 |
1351116手 |
108748万 |
1.96 |
29.34% |
2020-06-30 |
6.25 |
7.06 |
6.22 |
6.68 |
450153手 |
29930万 |
0.40 |
6.37% |
2020-05-29 |
5.70 |
6.64 |
5.70 |
6.28 |
292770手 |
17817万 |
0.45 |
7.72% |
2020-04-30 |
5.91 |
6.17 |
5.47 |
5.83 |
260265手 |
15277万 |
-0.05 |
-0.85% |
2020-03-31 |
6.16 |
7.32 |
5.83 |
5.88 |
553183手 |
37075万 |
-0.28 |
-4.54% |
2020-02-28 |
5.72 |
7.03 |
5.23 |
6.16 |
410274手 |
26365万 |
-0.19 |
-2.99% |
2020-01-23 |
6.35 |
7.09 |
6.18 |
6.35 |
480718手 |
31751万 |
0.04 |
0.63% |
2019-12-31 |
5.31 |
6.34 |
5.29 |
6.31 |
392918手 |
22445万 |
1.12 |
21.58% |
2019-11-29 |
5.52 |
5.82 |
5.08 |
5.19 |
323575手 |
17475万 |
-0.29 |
-5.29% |
2019-10-31 |
5.61 |
5.77 |
5.38 |
5.48 |
254523手 |
14162万 |
-0.16 |
-2.84% |
2019-09-30 |
6.33 |
6.66 |
5.53 |
5.64 |
646999手 |
40319万 |
-0.73 |
-11.46% |
2019-08-30 |
6.54 |
6.67 |
5.28 |
6.37 |
1128488手 |
67925万 |
-0.24 |
-3.63% |
2019-07-31 |
6.10 |
7.00 |
5.99 |
6.61 |
1174920手 |
76901万 |
0.44 |
7.13% |
2019-06-28 |
5.72 |
6.80 |
5.49 |
6.17 |
519989手 |
31419万 |
0.42 |
7.30% |
2019-05-31 |
5.98 |
5.98 |
5.44 |
5.75 |
276627手 |
15854万 |
-0.29 |
-4.80% |
2019-04-30 |
6.93 |
7.62 |
5.89 |
6.04 |
798644手 |
56846万 |
-0.87 |
-12.59% |
2019-03-29 |
6.62 |
7.49 |
6.46 |
6.91 |
707768手 |
49189万 |
0.34 |
5.17% |
2019-02-28 |
5.48 |
6.83 |
5.38 |
6.57 |
278489手 |
17561万 |
1.18 |
21.89% |
2019-01-31 |
6.03 |
6.65 |
5.35 |
5.39 |
309355手 |
19176万 |
-0.66 |
-10.91% |
2018-12-28 |
6.37 |
6.52 |
5.91 |
6.05 |
219287手 |
13728万 |
-0.16 |
-2.58% |
2018-11-30 |
5.88 |
7.84 |
5.87 |
6.21 |
810673手 |
55018万 |
0.32 |
5.43% |
2018-10-31 |
6.70 |
6.70 |
5.24 |
5.89 |
209662手 |
12080万 |
-0.84 |
-12.48% |
2018-09-28 |
7.14 |
7.40 |
6.52 |
6.73 |
205958手 |
14297万 |
-0.41 |
-5.74% |
2018-08-31 |
7.99 |
8.05 |
7.12 |
7.14 |
162092手 |
12081万 |
-0.86 |
-10.75% |
2018-07-31 |
8.80 |
8.87 |
7.78 |
8.00 |
290104手 |
24220万 |
-0.90 |
-10.11% |
2018-06-29 |
10.05 |
10.56 |
7.62 |
8.90 |
319656手 |
28928万 |
-1.14 |
-11.36% |
2018-05-31 |
11.10 |
11.78 |
9.75 |
10.04 |
580525手 |
63347万 |
-1.06 |
-9.55% |
2018-04-27 |
13.42 |
13.50 |
10.98 |
11.10 |
431719手 |
53934万 |
-2.39 |
-17.72% |
2018-03-30 |
11.77 |
14.50 |
11.73 |
13.49 |
856867手 |
114551万 |
1.65 |
13.94% |
2018-02-28 |
12.35 |
12.64 |
11.00 |
11.84 |
242180手 |
28169万 |
-1.88 |
-13.70% |
2018-01-26 |
13.95 |
14.57 |
13.28 |
13.72 |
484660手 |
67547万 |
-0.22 |
-1.58% |
2017-12-29 |
16.35 |
16.49 |
13.02 |
13.94 |
624668手 |
88914万 |
-2.38 |
-14.58% |
2017-11-30 |
15.99 |
19.51 |
15.50 |
16.32 |
1565977手 |
274376万 |
0.34 |
2.13% |
2017-10-31 |
16.48 |
17.10 |
15.70 |
15.98 |
422230手 |
69498万 |
-0.21 |
-1.30% |
2017-09-29 |
17.14 |
17.53 |
16.00 |
16.19 |
699172手 |
117862万 |
-1.04 |
-6.04% |
2017-08-31 |
16.33 |
17.67 |
15.11 |
17.23 |
936084手 |
153739万 |
0.91 |
5.58% |
2017-07-31 |
18.25 |
19.43 |
15.47 |
16.32 |
821768手 |
143427万 |
-2.13 |
-11.54% |
2017-06-30 |
23.52 |
23.82 |
18.11 |
18.45 |
1876944手 |
374831万 |
-6.38 |
-25.70% |
2017-05-31 |
12.96 |
27.26 |
12.96 |
24.83 |
1181199手 |
292704万 |
4.75 |
43.98% |