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 |
7.37 |
7.42 |
6.77 |
6.95 |
1303428手 |
92028万 |
-0.40 |
-5.44% |
2022-05-31 |
7.00 |
7.57 |
6.36 |
7.35 |
1714064手 |
122544万 |
0.48 |
6.99% |
2022-04-29 |
6.33 |
7.11 |
6.05 |
6.87 |
1107164手 |
72688万 |
0.54 |
8.53% |
2022-03-31 |
6.33 |
6.69 |
5.70 |
6.33 |
1150636手 |
71261万 |
0.07 |
1.12% |
2022-02-28 |
6.50 |
6.80 |
6.26 |
6.26 |
650438手 |
42526万 |
-0.11 |
-1.73% |
2022-01-28 |
6.25 |
7.18 |
6.02 |
6.37 |
1476517手 |
97229万 |
0.28 |
4.60% |
2021-12-31 |
6.18 |
6.38 |
5.22 |
6.09 |
2257626手 |
131107万 |
0.20 |
3.40% |
2021-11-30 |
4.40 |
6.35 |
4.31 |
5.89 |
2351334手 |
127313万 |
1.51 |
34.48% |
2021-10-29 |
4.25 |
4.64 |
3.92 |
4.38 |
1364223手 |
58577万 |
0.15 |
3.55% |
2021-09-30 |
4.12 |
4.24 |
3.23 |
4.23 |
1939698手 |
75056万 |
0.12 |
2.92% |
2021-08-31 |
4.38 |
4.41 |
3.99 |
4.11 |
1144182手 |
47407万 |
-0.25 |
-5.73% |
2021-07-30 |
4.13 |
4.97 |
4.02 |
4.36 |
1799914手 |
81914万 |
0.25 |
6.08% |
2021-06-30 |
3.70 |
4.26 |
3.33 |
4.11 |
1255332手 |
47809万 |
0.41 |
11.08% |
2021-05-31 |
3.55 |
3.90 |
3.04 |
3.70 |
1247947手 |
44271万 |
-0.04 |
-1.07% |
2021-04-30 |
3.75 |
4.30 |
3.63 |
3.74 |
4455777手 |
175617万 |
-0.13 |
-3.36% |
2021-03-31 |
4.05 |
4.98 |
3.46 |
3.87 |
12256413手 |
508383万 |
-0.19 |
-4.68% |
2021-02-26 |
2.59 |
4.06 |
2.45 |
4.06 |
5102077手 |
157734万 |
1.42 |
53.79% |
2021-01-29 |
6.27 |
6.27 |
2.59 |
2.64 |
5846330手 |
212675万 |
-4.33 |
-62.12% |
2020-12-31 |
8.86 |
8.86 |
6.97 |
6.97 |
1278676手 |
105279万 |
-2.52 |
-26.55% |
2020-11-30 |
8.83 |
9.90 |
8.63 |
9.49 |
1009358手 |
94422万 |
0.63 |
7.11% |
2020-10-30 |
9.39 |
9.68 |
8.81 |
8.86 |
1101354手 |
102086万 |
-0.54 |
-5.75% |
2020-09-30 |
9.00 |
9.68 |
8.80 |
9.40 |
1247615手 |
114678万 |
0.32 |
3.52% |
2020-08-31 |
8.61 |
9.43 |
8.51 |
9.08 |
1282964手 |
114754万 |
0.48 |
5.58% |
2020-07-31 |
8.73 |
10.09 |
8.41 |
8.60 |
1357298手 |
121936万 |
-0.13 |
-1.49% |
2020-06-30 |
8.21 |
9.41 |
7.89 |
8.73 |
1529732手 |
131606万 |
0.54 |
6.59% |
2020-05-29 |
7.93 |
8.46 |
7.70 |
8.19 |
773679手 |
61816万 |
0.23 |
2.89% |
2020-04-30 |
8.16 |
8.28 |
7.76 |
7.96 |
867335手 |
70044万 |
-0.13 |
-1.61% |
2020-03-31 |
8.63 |
9.67 |
7.33 |
8.09 |
1844554手 |
159050万 |
-0.54 |
-6.26% |
2020-02-28 |
8.20 |
8.95 |
6.64 |
8.63 |
2588090手 |
206769万 |
-0.48 |
-5.27% |
2020-01-23 |
9.56 |
9.64 |
8.94 |
9.11 |
615879手 |
57878万 |
-0.39 |
-4.11% |
2019-12-31 |
9.88 |
10.97 |
9.14 |
9.50 |
1339313手 |
133253万 |
-0.51 |
-5.09% |
2019-11-29 |
9.10 |
11.69 |
8.72 |
10.01 |
2235013手 |
234535万 |
1.06 |
11.84% |
2019-10-31 |
8.37 |
10.45 |
8.15 |
8.95 |
1490706手 |
138791万 |
0.57 |
6.80% |
2019-09-30 |
7.82 |
8.90 |
7.73 |
8.38 |
2300733手 |
187971万 |
0.38 |
4.75% |
2019-08-30 |
6.57 |
10.40 |
6.46 |
8.00 |
2207392手 |
181304万 |
1.38 |
20.85% |
2019-07-31 |
6.90 |
7.05 |
6.13 |
6.62 |
643717手 |
42518万 |
-0.21 |
-3.08% |
2019-06-28 |
7.18 |
7.34 |
6.48 |
6.83 |
910998手 |
63924万 |
-0.31 |
-4.34% |
2019-05-31 |
6.20 |
7.39 |
5.80 |
7.14 |
1384603手 |
92883万 |
0.84 |
13.33% |
2019-04-30 |
7.21 |
7.92 |
5.71 |
6.30 |
1850416手 |
133122万 |
-0.95 |
-13.10% |
2019-03-29 |
6.90 |
8.75 |
6.76 |
7.25 |
4754111手 |
362387万 |
0.38 |
5.53% |
2019-02-28 |
4.99 |
7.30 |
4.88 |
6.87 |
3010751手 |
187275万 |
2.07 |
43.12% |
2019-01-31 |
8.05 |
8.27 |
4.61 |
4.80 |
2975432手 |
207808万 |
-3.26 |
-40.45% |
2018-12-28 |
7.37 |
9.36 |
7.20 |
8.06 |
5985325手 |
501657万 |
0.91 |
12.73% |
2018-11-30 |
7.25 |
10.70 |
6.71 |
7.15 |
7597154手 |
626306万 |
-0.10 |
-1.38% |
2018-10-31 |
7.05 |
8.99 |
5.31 |
7.25 |
4773815手 |
341777万 |
-0.58 |
-7.41% |
2018-09-28 |
12.16 |
12.80 |
7.83 |
7.83 |
324874手 |
38254万 |
-4.40 |
-35.98% |
2018-08-31 |
13.35 |
13.49 |
11.79 |
12.23 |
269964手 |
34315万 |
-1.17 |
-8.73% |
2018-07-31 |
13.16 |
14.82 |
13.08 |
13.40 |
370719手 |
50958万 |
0.01 |
0.07% |
2018-06-29 |
13.43 |
14.32 |
12.35 |
13.39 |
136073手 |
18474万 |
-0.24 |
-1.76% |
2018-05-31 |
14.17 |
14.17 |
12.92 |
13.63 |
295558手 |
39798万 |
0.04 |
0.29% |
2018-04-27 |
14.20 |
14.90 |
12.50 |
13.59 |
362811手 |
50492万 |
-0.74 |
-5.16% |
2018-03-30 |
14.99 |
16.50 |
12.50 |
14.33 |
944142手 |
135936万 |
-2.33 |
-13.99% |
2017-09-29 |
15.62 |
17.25 |
14.97 |
16.66 |
481135手 |
76140万 |
0.94 |
5.98% |
2017-08-31 |
16.77 |
17.60 |
15.01 |
15.72 |
643250手 |
106309万 |
-1.05 |
-6.26% |
2017-07-31 |
14.28 |
17.41 |
12.85 |
16.77 |
875519手 |
138428万 |
-7.04 |
-29.57% |
2017-01-13 |
26.10 |
26.79 |
22.23 |
23.81 |
178795手 |
45118万 |
-1.82 |
-7.10% |
2016-12-30 |
25.67 |
26.77 |
24.03 |
25.63 |
447998手 |
114032万 |
0.14 |
0.55% |
2016-11-30 |
25.98 |
28.65 |
24.33 |
25.49 |
858990手 |
230731万 |
-0.63 |
-2.41% |
2016-10-28 |
24.50 |
26.60 |
24.50 |
26.12 |
993068手 |
257687万 |
1.80 |
7.40% |
2016-09-30 |
22.50 |
25.45 |
20.90 |
24.32 |
1926438手 |
445155万 |
1.92 |
8.57% |
2016-08-31 |
17.70 |
22.95 |
17.33 |
22.40 |
3188758手 |
623778万 |
4.85 |
27.64% |
2016-07-29 |
21.41 |
21.41 |
15.50 |
17.55 |
1293313手 |
226962万 |
-6.24 |
-26.23% |
2015-12-23 |
21.51 |
24.66 |
19.08 |
23.79 |
1919298手 |
416532万 |
1.95 |
8.93% |
2015-11-30 |
26.25 |
26.25 |
20.46 |
21.84 |
1370139手 |
311378万 |
-7.33 |
-25.13% |
2015-05-20 |
27.13 |
31.30 |
22.76 |
29.17 |
1186356手 |
314911万 |
2.77 |
10.49% |
2015-04-30 |
18.95 |
26.40 |
18.95 |
26.40 |
1469179手 |
327806万 |
7.25 |
37.86% |
2015-03-31 |
13.15 |
20.00 |
12.97 |
19.15 |
2084448手 |
337135万 |
5.29 |
40.14% |
2015-02-27 |
14.49 |
14.60 |
11.80 |
13.18 |
641360手 |
82769万 |
-1.82 |
-12.44% |
2015-01-29 |
14.51 |
15.82 |
13.96 |
14.63 |
439977手 |
64779万 |
0.03 |
0.20% |
2014-12-31 |
16.30 |
16.42 |
12.88 |
14.60 |
546915手 |
79727万 |
-1.72 |
-10.54% |
2014-11-28 |
17.01 |
17.60 |
15.85 |
16.32 |
261702手 |
43347万 |
-0.56 |
-3.32% |
2014-10-30 |
18.30 |
18.30 |
15.88 |
16.88 |
223488手 |
37515万 |
0.79 |
4.75% |
2014-09-30 |
13.93 |
18.20 |
13.93 |
16.64 |
717779手 |
125982万 |
5.10 |
44.19% |
2014-05-23 |
12.05 |
12.12 |
11.27 |
11.54 |
138873手 |
16356万 |
-0.54 |
-4.47% |
2014-04-30 |
12.14 |
13.29 |
11.73 |
12.08 |
345736手 |
43530万 |
-0.07 |
-0.58% |
2014-03-31 |
12.80 |
13.21 |
11.89 |
12.15 |
411681手 |
51252万 |
-0.77 |
-5.96% |
2014-02-28 |
13.48 |
14.18 |
12.22 |
12.92 |
665402手 |
89180万 |
-0.56 |
-4.15% |
2014-01-30 |
13.90 |
14.79 |
13.06 |
13.48 |
392218手 |
54731万 |
-0.40 |
-2.88% |
2013-12-31 |
14.01 |
14.16 |
12.53 |
13.88 |
328505手 |
43864万 |
-0.28 |
-1.98% |
2013-11-29 |
14.38 |
15.15 |
13.71 |
14.16 |
313951手 |
44639万 |
-0.47 |
-3.21% |
2013-10-31 |
13.54 |
15.95 |
13.00 |
14.63 |
546937手 |
80600万 |
1.22 |
9.10% |
2013-09-30 |
14.37 |
15.14 |
13.03 |
13.41 |
584938手 |
83351万 |
-0.89 |
-6.22% |
2013-08-30 |
14.35 |
15.05 |
12.95 |
14.30 |
732788手 |
102335万 |
-0.03 |
-0.21% |
2013-07-31 |
13.25 |
15.88 |
13.15 |
14.33 |
828521手 |
120978万 |
1.08 |
8.15% |
2013-06-28 |
16.91 |
17.08 |
12.42 |
13.25 |
612457手 |
92107万 |
-3.74 |
-22.01% |
2013-05-31 |
16.15 |
19.48 |
15.88 |
16.99 |
1210637手 |
213776万 |
0.79 |
4.88% |
2013-04-26 |
15.80 |
17.30 |
14.68 |
16.20 |
919298手 |
148335万 |
0.42 |
2.66% |
2013-03-29 |
19.66 |
21.60 |
15.72 |
15.78 |
1341254手 |
240754万 |
-3.86 |
-19.65% |
2013-02-28 |
18.36 |
24.60 |
18.26 |
19.64 |
1098152手 |
226292万 |
1.35 |
7.38% |
2013-01-31 |
14.47 |
18.57 |
13.91 |
18.29 |
950179手 |
154391万 |
3.82 |
26.40% |
2012-12-31 |
12.30 |
14.66 |
12.09 |
14.47 |
466038手 |
62154万 |
1.84 |
14.57% |
2012-11-30 |
16.15 |
17.80 |
11.93 |
12.63 |
372788手 |
54062万 |
-3.45 |
-21.45% |
2012-10-31 |
16.93 |
17.39 |
15.75 |
16.08 |
548197手 |
90747万 |
0.69 |
4.48% |
2012-09-14 |
16.00 |
17.48 |
14.75 |
15.39 |
354439手 |
57292万 |
-0.58 |
-3.63% |
2012-08-31 |
16.49 |
17.84 |
14.61 |
15.97 |
810245手 |
132688万 |
-0.56 |
-3.39% |
2012-07-31 |
14.94 |
17.00 |
12.79 |
16.53 |
821920手 |
125510万 |
1.69 |
11.39% |