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 |
6.29 |
6.75 |
6.14 |
6.32 |
5122703手 |
330128万 |
0.00 |
0.00% |
2022-05-31 |
5.84 |
6.42 |
5.66 |
6.32 |
4073162手 |
246368万 |
0.48 |
8.22% |
2022-04-29 |
6.42 |
6.57 |
5.31 |
5.84 |
3435500手 |
208685万 |
-0.59 |
-9.18% |
2022-03-31 |
7.27 |
7.35 |
5.99 |
6.43 |
4878764手 |
326794万 |
-0.80 |
-11.06% |
2022-02-28 |
7.00 |
7.44 |
7.00 |
7.23 |
2430587手 |
176081万 |
0.30 |
4.33% |
2022-01-28 |
8.07 |
8.17 |
6.78 |
6.93 |
3738167手 |
288011万 |
-1.17 |
-14.44% |
2021-12-31 |
8.10 |
8.90 |
8.00 |
8.10 |
10710985手 |
893927万 |
0.03 |
0.37% |
2021-11-30 |
8.10 |
8.28 |
7.66 |
8.07 |
6512198手 |
518152万 |
-0.05 |
-0.62% |
2021-10-29 |
9.93 |
9.93 |
7.91 |
8.12 |
8738147手 |
749239万 |
-1.40 |
-14.71% |
2021-09-30 |
7.79 |
10.30 |
7.79 |
9.52 |
20077148手 |
1815146万 |
1.69 |
21.58% |
2021-08-31 |
8.61 |
8.73 |
7.62 |
7.83 |
9058172手 |
743447万 |
-0.75 |
-8.74% |
2021-07-30 |
9.19 |
10.80 |
8.16 |
8.58 |
17607236手 |
1629683万 |
-0.59 |
-6.43% |
2021-06-30 |
11.90 |
12.11 |
9.06 |
9.17 |
23125918手 |
2422190万 |
-2.71 |
-22.81% |
2021-05-31 |
8.58 |
11.88 |
8.40 |
11.88 |
32649830手 |
3400608万 |
3.41 |
40.26% |
2021-04-30 |
10.81 |
11.48 |
8.36 |
8.47 |
31786578手 |
3174375万 |
-2.75 |
-24.51% |
2021-03-31 |
5.77 |
12.66 |
5.73 |
11.22 |
54929552手 |
5131655万 |
5.46 |
94.79% |
2021-02-26 |
6.35 |
6.38 |
5.45 |
5.76 |
4971128手 |
293830万 |
-0.49 |
-7.84% |
2021-01-29 |
6.11 |
6.34 |
5.72 |
6.25 |
9190525手 |
553243万 |
0.16 |
2.63% |
2020-12-31 |
5.68 |
6.66 |
5.36 |
6.09 |
9355883手 |
569483万 |
0.42 |
7.41% |
2020-11-30 |
5.43 |
5.95 |
5.36 |
5.67 |
4224149手 |
239137万 |
0.25 |
4.61% |
2020-10-30 |
5.44 |
5.98 |
5.40 |
5.42 |
3134268手 |
179729万 |
0.06 |
1.12% |
2020-09-30 |
5.73 |
5.73 |
5.28 |
5.36 |
2795910手 |
153650万 |
-0.37 |
-6.46% |
2020-08-31 |
5.71 |
5.98 |
5.45 |
5.73 |
4431138手 |
254792万 |
0.06 |
1.06% |
2020-07-31 |
4.65 |
6.20 |
4.62 |
5.67 |
7642824手 |
425270万 |
1.03 |
22.20% |
2020-06-30 |
5.52 |
5.57 |
4.25 |
4.64 |
2214627手 |
107805万 |
-0.86 |
-15.64% |
2020-05-29 |
5.45 |
5.62 |
5.31 |
5.50 |
1314515手 |
71492万 |
0.01 |
0.18% |
2020-04-30 |
5.38 |
5.51 |
5.24 |
5.49 |
1481331手 |
79738万 |
0.11 |
2.04% |
2020-03-31 |
5.43 |
5.77 |
5.21 |
5.38 |
2126579手 |
116777万 |
-0.05 |
-0.92% |
2020-02-28 |
5.32 |
5.70 |
5.18 |
5.43 |
2204933手 |
121279万 |
-0.48 |
-8.12% |
2020-01-23 |
6.26 |
6.35 |
5.87 |
5.91 |
1487917手 |
91593万 |
-0.30 |
-4.83% |
2019-12-31 |
5.99 |
6.30 |
5.98 |
6.21 |
1461408手 |
89740万 |
0.19 |
3.16% |
2019-11-29 |
6.06 |
6.29 |
5.90 |
6.02 |
1346776手 |
81802万 |
-0.09 |
-1.47% |
2019-10-31 |
5.78 |
6.30 |
5.78 |
6.11 |
1303380手 |
79898万 |
0.33 |
5.71% |
2019-09-30 |
5.90 |
6.17 |
5.78 |
5.78 |
1551256手 |
93303万 |
-0.12 |
-2.03% |
2019-08-30 |
5.90 |
6.29 |
5.41 |
5.90 |
2407342手 |
143409万 |
-0.01 |
-0.17% |
2019-07-31 |
6.28 |
6.34 |
5.83 |
5.91 |
1366403手 |
82733万 |
-0.29 |
-4.68% |
2019-06-28 |
5.95 |
6.30 |
5.80 |
6.20 |
1258761手 |
76342万 |
0.25 |
4.20% |
2019-05-31 |
5.88 |
6.37 |
5.80 |
5.95 |
1913605手 |
116846万 |
-0.08 |
-1.33% |
2019-04-30 |
6.52 |
6.75 |
5.83 |
6.03 |
3207439手 |
206086万 |
-0.46 |
-7.09% |
2019-03-29 |
6.11 |
6.95 |
6.09 |
6.49 |
4548856手 |
295016万 |
0.38 |
6.22% |
2019-02-28 |
5.08 |
6.53 |
5.08 |
6.11 |
2078836手 |
122895万 |
1.04 |
20.51% |
2019-01-31 |
5.26 |
5.38 |
5.04 |
5.07 |
723332手 |
37829万 |
-0.18 |
-3.43% |
2018-12-28 |
5.39 |
5.44 |
5.22 |
5.25 |
822050手 |
43779万 |
-0.05 |
-0.94% |
2018-11-30 |
5.20 |
5.82 |
5.04 |
5.30 |
2438709手 |
131795万 |
0.10 |
1.92% |
2018-10-31 |
5.38 |
5.42 |
4.73 |
5.20 |
875055手 |
44694万 |
-0.23 |
-4.24% |
2018-09-28 |
5.21 |
5.47 |
5.07 |
5.43 |
893260手 |
47340万 |
0.22 |
4.22% |
2018-08-31 |
5.10 |
5.25 |
4.85 |
5.21 |
998517手 |
50724万 |
0.11 |
2.16% |
2018-07-31 |
4.93 |
5.20 |
4.77 |
5.10 |
1060245手 |
52563万 |
0.16 |
3.24% |
2018-06-29 |
5.70 |
5.72 |
4.80 |
4.94 |
776114手 |
40610万 |
-0.82 |
-14.24% |
2018-05-31 |
5.60 |
5.87 |
5.56 |
5.76 |
998839手 |
57066万 |
0.10 |
1.77% |
2018-04-27 |
5.92 |
6.15 |
5.57 |
5.66 |
1441623手 |
84743万 |
-0.18 |
-3.08% |
2018-03-30 |
5.64 |
6.18 |
5.57 |
5.84 |
1631100手 |
95745万 |
0.19 |
3.36% |
2018-02-28 |
6.09 |
6.17 |
5.49 |
5.65 |
842433手 |
48168万 |
-0.42 |
-6.92% |
2018-01-31 |
6.07 |
6.26 |
6.03 |
6.07 |
1437073手 |
88258万 |
0.01 |
0.17% |
2017-12-29 |
6.12 |
6.21 |
5.91 |
6.06 |
1079845手 |
65443万 |
-0.06 |
-0.98% |
2017-11-30 |
6.41 |
6.43 |
6.00 |
6.12 |
1081451手 |
67370万 |
-0.27 |
-4.22% |
2017-10-31 |
6.49 |
6.66 |
6.33 |
6.39 |
950827手 |
61667万 |
-0.06 |
-0.93% |
2017-09-29 |
6.61 |
6.72 |
6.39 |
6.45 |
1327996手 |
87190万 |
-0.14 |
-2.12% |
2017-08-31 |
6.63 |
6.66 |
6.37 |
6.59 |
1570128手 |
102826万 |
-0.05 |
-0.75% |
2017-07-31 |
6.73 |
6.94 |
6.46 |
6.64 |
2088178手 |
140018万 |
-0.09 |
-1.34% |
2017-06-30 |
6.64 |
7.03 |
6.45 |
6.73 |
2577976手 |
174642万 |
0.07 |
1.05% |
2017-05-31 |
6.99 |
7.38 |
6.30 |
6.66 |
3048840手 |
208095万 |
-0.33 |
-4.72% |
2017-04-28 |
7.12 |
8.08 |
6.80 |
6.99 |
4589275手 |
338752万 |
-0.13 |
-1.83% |
2017-03-31 |
7.05 |
7.18 |
6.81 |
7.12 |
2032356手 |
142451万 |
0.07 |
0.99% |
2017-02-28 |
6.98 |
7.20 |
6.90 |
7.05 |
1745701手 |
123143万 |
0.06 |
0.86% |
2017-01-26 |
6.88 |
7.28 |
6.55 |
6.99 |
2153913手 |
150217万 |
0.12 |
1.75% |
2016-12-30 |
7.20 |
7.44 |
6.77 |
6.87 |
3125275手 |
220585万 |
-0.31 |
-4.32% |
2016-11-30 |
6.68 |
7.25 |
6.66 |
7.18 |
3212754手 |
224941万 |
0.39 |
5.74% |
2016-10-28 |
6.72 |
6.94 |
6.69 |
6.79 |
1362468手 |
92894万 |
0.13 |
1.95% |
2016-09-30 |
6.93 |
7.09 |
6.60 |
6.66 |
1658351手 |
113635万 |
-0.27 |
-3.90% |
2016-08-31 |
6.53 |
7.27 |
6.47 |
6.93 |
3030890手 |
209011万 |
0.36 |
5.48% |
2016-07-29 |
6.39 |
7.12 |
6.34 |
6.57 |
2552609手 |
170511万 |
0.19 |
2.98% |
2016-06-30 |
6.46 |
6.65 |
6.21 |
6.38 |
1703302手 |
109905万 |
-0.13 |
-2.00% |
2016-05-31 |
6.78 |
6.96 |
6.18 |
6.51 |
1567857手 |
102322万 |
-0.28 |
-4.12% |
2016-04-29 |
7.24 |
7.45 |
6.73 |
6.79 |
2701134手 |
194148万 |
-0.50 |
-6.86% |
2016-03-31 |
6.55 |
7.45 |
6.40 |
7.29 |
4127668手 |
291345万 |
0.85 |
13.20% |
2016-02-29 |
6.48 |
7.45 |
6.27 |
6.44 |
2407991手 |
167172万 |
-0.03 |
-0.46% |
2016-01-29 |
9.80 |
9.81 |
6.19 |
6.47 |
3554207手 |
277844万 |
-3.34 |
-34.05% |
2015-12-31 |
10.40 |
10.69 |
9.63 |
9.81 |
5945108手 |
606237万 |
-0.59 |
-5.67% |
2015-11-30 |
10.25 |
12.55 |
9.60 |
10.40 |
13312351手 |
1487690万 |
-0.15 |
-1.42% |
2015-10-30 |
9.18 |
10.99 |
9.18 |
10.55 |
9210857手 |
935164万 |
1.43 |
15.68% |
2015-09-30 |
10.62 |
10.91 |
8.33 |
9.12 |
9901087手 |
968508万 |
-1.25 |
-12.05% |
2015-08-31 |
10.64 |
14.06 |
7.80 |
10.37 |
16409532手 |
1890453万 |
-0.51 |
-4.69% |
2015-07-31 |
11.90 |
12.58 |
7.02 |
10.88 |
18814696手 |
1884010万 |
-1.47 |
-11.90% |
2015-06-30 |
20.80 |
27.25 |
10.86 |
12.35 |
11464886手 |
2439590万 |
-6.75 |
-35.34% |
2015-05-29 |
14.52 |
21.19 |
13.28 |
19.10 |
7379410手 |
1232334万 |
4.12 |
28.26% |
2015-04-30 |
13.29 |
15.40 |
13.23 |
14.58 |
7050490手 |
1032385万 |
1.15 |
8.56% |
2015-03-31 |
10.90 |
13.74 |
10.21 |
13.43 |
8211714手 |
980418万 |
2.24 |
20.84% |
2015-02-27 |
10.51 |
10.87 |
9.32 |
10.75 |
1755631手 |
179395万 |
-0.29 |
-2.63% |
2015-01-29 |
11.23 |
11.97 |
9.86 |
11.04 |
4124025手 |
453160万 |
-0.12 |
-1.07% |
2014-12-31 |
8.74 |
12.30 |
8.60 |
11.16 |
8989729手 |
974423万 |
2.44 |
27.98% |
2014-11-28 |
7.26 |
8.88 |
7.11 |
8.72 |
3092475手 |
253999万 |
1.49 |
20.61% |
2014-10-30 |
7.18 |
7.33 |
6.68 |
7.23 |
1129804手 |
79344万 |
-0.04 |
-0.56% |
2014-09-30 |
6.51 |
7.30 |
6.45 |
7.17 |
1396035手 |
96043万 |
0.59 |
8.97% |
2014-08-22 |
6.15 |
6.76 |
5.99 |
6.58 |
2601250手 |
165965万 |
0.43 |
6.99% |
2014-07-31 |
5.57 |
6.27 |
5.55 |
6.15 |
1650133手 |
97949万 |
0.53 |
9.43% |
2014-06-30 |
5.62 |
5.68 |
5.39 |
5.62 |
777377手 |
43254万 |
-0.14 |
-2.50% |
2014-05-30 |
5.56 |
5.95 |
5.51 |
5.59 |
1302623手 |
74621万 |
0.01 |
0.18% |
2014-04-30 |
5.66 |
5.88 |
5.38 |
5.58 |
2187707手 |
124064万 |
-0.10 |
-1.76% |
2014-03-31 |
5.60 |
5.83 |
5.33 |
5.68 |
3545199手 |
199670万 |
0.08 |
1.43% |
2014-02-28 |
5.18 |
5.66 |
5.18 |
5.60 |
1777389手 |
97098万 |
0.39 |
7.49% |
2014-01-30 |
5.47 |
5.50 |
5.08 |
5.21 |
1144566手 |
60099万 |
-0.29 |
-5.27% |
2013-12-31 |
5.68 |
5.92 |
5.31 |
5.50 |
2105558手 |
118885万 |
-0.12 |
-2.13% |
2013-11-29 |
5.78 |
5.96 |
5.30 |
5.62 |
1822249手 |
102626万 |
-0.15 |
-2.60% |
2013-10-31 |
5.44 |
6.02 |
5.40 |
5.77 |
1839288手 |
104332万 |
0.34 |
6.26% |
2013-09-30 |
5.52 |
5.79 |
5.38 |
5.43 |
1462478手 |
81362万 |
-0.08 |
-1.45% |
2013-08-30 |
5.13 |
5.94 |
5.12 |
5.51 |
2457302手 |
134742万 |
0.41 |
8.04% |
2013-07-31 |
5.06 |
5.48 |
5.00 |
5.10 |
1327183手 |
68909万 |
0.07 |
1.39% |
2013-06-28 |
5.92 |
6.17 |
4.98 |
5.03 |
2099778手 |
121747万 |
-0.84 |
-14.31% |
2013-05-31 |
5.79 |
5.99 |
5.67 |
5.87 |
1536123手 |
90080万 |
0.06 |
1.03% |
2013-04-26 |
5.98 |
6.30 |
5.80 |
5.81 |
1223818手 |
74062万 |
-0.17 |
-2.84% |
2013-03-29 |
6.11 |
6.33 |
5.93 |
5.98 |
1401587手 |
86382万 |
-0.13 |
-2.13% |
2013-02-28 |
6.11 |
6.28 |
5.95 |
6.11 |
1179406手 |
72479万 |
-0.02 |
-0.33% |
2013-01-31 |
5.99 |
6.18 |
5.82 |
6.13 |
1601170手 |
96442万 |
0.15 |
2.51% |
2012-12-31 |
5.52 |
6.13 |
5.40 |
5.98 |
895207手 |
52251万 |
0.45 |
8.14% |
2012-11-30 |
5.61 |
5.75 |
5.40 |
5.53 |
548900手 |
30710万 |
-0.09 |
-1.60% |
2012-10-31 |
5.90 |
5.93 |
5.58 |
5.62 |
1123572手 |
65054万 |
-0.43 |
-7.11% |
2012-09-28 |
5.80 |
6.06 |
5.69 |
6.05 |
275914手 |
16098万 |
-0.17 |
-2.73% |