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 |
2022-05-23 |
4.82 |
5.83 |
4.38 |
5.36 |
5415568手 |
282007万 |
0.01 |
0.19% |
2022-04-29 |
8.48 |
9.59 |
5.35 |
5.35 |
4349341手 |
353319万 |
-3.15 |
-37.06% |
2022-03-31 |
8.93 |
9.30 |
5.70 |
8.50 |
5524169手 |
416646万 |
-0.43 |
-4.82% |
2022-02-28 |
6.35 |
9.17 |
6.35 |
8.93 |
6331717手 |
504216万 |
1.88 |
26.67% |
2022-01-28 |
5.76 |
9.15 |
5.50 |
7.05 |
10182930手 |
792934万 |
1.33 |
23.25% |
2021-12-31 |
4.68 |
5.81 |
4.04 |
5.72 |
5396980手 |
251867万 |
1.06 |
22.75% |
2021-11-30 |
3.63 |
4.94 |
3.33 |
4.66 |
6737070手 |
282340万 |
1.06 |
29.44% |
2021-10-29 |
3.26 |
4.63 |
3.04 |
3.60 |
4796634手 |
182055万 |
0.37 |
11.46% |
2021-09-30 |
3.34 |
3.50 |
2.80 |
3.23 |
3870368手 |
123366万 |
-0.09 |
-2.71% |
2021-08-31 |
2.95 |
3.88 |
2.93 |
3.32 |
6563027手 |
225651万 |
0.36 |
12.16% |
2021-07-30 |
2.69 |
3.40 |
2.63 |
2.96 |
4187485手 |
124718万 |
0.26 |
9.63% |
2021-06-30 |
4.14 |
4.19 |
2.63 |
2.70 |
4886272手 |
158069万 |
-1.37 |
-33.66% |
2021-05-31 |
3.50 |
4.76 |
3.28 |
4.07 |
7256514手 |
292180万 |
0.65 |
19.01% |
2021-04-30 |
2.60 |
3.68 |
2.58 |
3.42 |
5938372手 |
195842万 |
0.81 |
31.03% |
2021-03-31 |
3.74 |
3.74 |
2.58 |
2.61 |
3239471手 |
93865万 |
-0.79 |
-23.23% |
2021-02-26 |
2.45 |
3.40 |
2.29 |
3.40 |
871230手 |
22857万 |
0.81 |
31.27% |
2021-01-29 |
3.04 |
3.04 |
2.57 |
2.59 |
713909手 |
19912万 |
-0.44 |
-14.52% |
2020-12-31 |
3.38 |
3.45 |
2.95 |
3.03 |
767086手 |
24825万 |
-0.32 |
-9.55% |
2020-11-30 |
3.24 |
3.42 |
3.20 |
3.35 |
746189手 |
24916万 |
0.11 |
3.40% |
2020-10-30 |
3.29 |
3.83 |
3.22 |
3.24 |
1267644手 |
43583万 |
-0.03 |
-0.92% |
2020-09-30 |
3.67 |
3.68 |
3.24 |
3.27 |
1645272手 |
57517万 |
-0.40 |
-10.90% |
2020-08-31 |
3.88 |
4.24 |
3.64 |
3.67 |
1495347手 |
59115万 |
-0.19 |
-4.92% |
2020-07-31 |
3.95 |
4.58 |
3.70 |
3.86 |
2928427手 |
120686万 |
-0.10 |
-2.52% |
2020-06-30 |
3.30 |
4.07 |
3.30 |
3.96 |
1809476手 |
65907万 |
0.66 |
20.00% |
2020-05-29 |
3.38 |
3.51 |
3.21 |
3.30 |
512302手 |
17191万 |
-0.09 |
-2.65% |
2020-04-30 |
3.34 |
3.74 |
3.19 |
3.39 |
1194152手 |
41534万 |
0.03 |
0.89% |
2020-03-31 |
3.58 |
3.95 |
3.29 |
3.36 |
1605801手 |
58462万 |
-0.18 |
-5.08% |
2020-02-28 |
3.56 |
3.92 |
3.20 |
3.54 |
1614392手 |
58964万 |
-0.42 |
-10.61% |
2020-01-23 |
4.16 |
4.49 |
3.90 |
3.96 |
1588453手 |
67421万 |
-0.18 |
-4.35% |
2019-12-31 |
3.99 |
4.42 |
3.97 |
4.14 |
1757661手 |
73689万 |
0.12 |
2.98% |
2019-11-29 |
4.25 |
4.55 |
3.98 |
4.02 |
2290340手 |
96508万 |
-0.12 |
-2.90% |
2019-10-31 |
4.61 |
5.18 |
4.13 |
4.14 |
2974288手 |
139301万 |
-0.45 |
-9.80% |
2019-09-30 |
5.31 |
6.85 |
4.58 |
4.59 |
8032472手 |
454570万 |
-1.07 |
-18.91% |
2019-08-30 |
4.01 |
6.19 |
3.32 |
5.66 |
6019496手 |
308692万 |
1.63 |
40.45% |
2019-07-31 |
4.42 |
4.57 |
3.96 |
4.03 |
1155580手 |
49121万 |
-0.32 |
-7.36% |
2019-06-28 |
4.60 |
4.64 |
4.20 |
4.35 |
1319961手 |
57850万 |
-0.24 |
-5.23% |
2019-05-31 |
5.04 |
5.19 |
4.52 |
4.59 |
1457765手 |
71304万 |
-0.77 |
-14.37% |
2019-04-30 |
5.86 |
7.36 |
5.17 |
5.36 |
5007375手 |
321240万 |
-0.47 |
-8.06% |
2019-03-29 |
5.54 |
6.80 |
5.36 |
5.83 |
4828320手 |
290992万 |
0.35 |
6.39% |
2019-02-28 |
4.40 |
5.73 |
4.40 |
5.48 |
2375921手 |
124263万 |
1.10 |
25.11% |
2019-01-31 |
4.75 |
5.25 |
4.30 |
4.38 |
1909425手 |
93270万 |
-0.35 |
-7.40% |
2018-12-28 |
5.75 |
5.96 |
4.65 |
4.73 |
1886000手 |
103896万 |
-0.93 |
-16.43% |
2018-11-30 |
5.75 |
6.46 |
5.50 |
5.66 |
5260275手 |
316788万 |
-0.09 |
-1.56% |
2018-10-31 |
12.27 |
12.43 |
5.56 |
5.75 |
3624671手 |
231600万 |
-6.63 |
-53.55% |
2018-09-28 |
11.41 |
12.41 |
10.80 |
12.38 |
159557手 |
18840万 |
1.01 |
8.88% |
2018-08-31 |
10.22 |
11.62 |
10.03 |
11.37 |
210244手 |
23020万 |
1.11 |
10.82% |
2018-07-31 |
10.43 |
10.70 |
10.01 |
10.26 |
195846手 |
20358万 |
-0.22 |
-2.10% |
2018-06-29 |
9.81 |
10.54 |
9.29 |
10.48 |
221735手 |
21910万 |
0.56 |
5.64% |
2018-05-31 |
10.16 |
11.09 |
9.42 |
9.92 |
306570手 |
31172万 |
-0.24 |
-2.36% |
2018-04-27 |
11.94 |
11.94 |
9.99 |
10.16 |
653328手 |
70211万 |
-3.11 |
-23.44% |
2017-10-31 |
12.70 |
13.98 |
12.53 |
13.27 |
382244手 |
50880万 |
0.57 |
4.49% |
2017-09-29 |
12.62 |
13.31 |
12.06 |
12.70 |
297180手 |
37196万 |
0.07 |
0.55% |
2017-08-31 |
12.85 |
13.98 |
12.25 |
12.63 |
432039手 |
55858万 |
-0.26 |
-2.02% |
2017-07-31 |
11.92 |
13.13 |
11.88 |
12.89 |
376464手 |
47266万 |
0.94 |
7.87% |
2017-06-30 |
11.54 |
12.09 |
11.17 |
11.95 |
234925手 |
27573万 |
0.40 |
3.46% |
2017-05-31 |
11.85 |
11.99 |
10.71 |
11.55 |
203380手 |
23436万 |
-0.16 |
-1.37% |
2017-04-28 |
12.76 |
12.99 |
11.05 |
11.71 |
295869手 |
36377万 |
-1.18 |
-9.15% |
2017-03-31 |
12.72 |
13.22 |
12.03 |
12.89 |
495143手 |
63175万 |
0.17 |
1.34% |
2017-02-28 |
13.21 |
13.90 |
12.62 |
12.72 |
491312手 |
64629万 |
-0.44 |
-3.34% |
2017-01-26 |
13.24 |
14.79 |
12.31 |
13.16 |
988642手 |
133552万 |
-0.09 |
-0.68% |
2016-12-30 |
12.46 |
13.93 |
11.88 |
13.25 |
763679手 |
98335万 |
0.73 |
5.83% |
2016-11-30 |
12.58 |
12.98 |
12.40 |
12.52 |
590594手 |
74844万 |
0.05 |
0.40% |
2016-10-28 |
12.53 |
13.02 |
12.47 |
12.47 |
265755手 |
33824万 |
-0.03 |
-0.24% |
2016-09-30 |
13.32 |
13.42 |
12.16 |
12.50 |
367633手 |
46542万 |
-0.81 |
-6.09% |
2016-08-31 |
12.24 |
14.65 |
11.91 |
13.31 |
945279手 |
125019万 |
1.07 |
8.74% |
2016-07-29 |
25.98 |
26.14 |
12.07 |
12.24 |
641709手 |
93267万 |
-13.24 |
-51.96% |
2016-06-30 |
25.04 |
27.04 |
22.77 |
25.48 |
356848手 |
90004万 |
0.52 |
2.08% |
2016-05-31 |
27.19 |
28.88 |
23.40 |
24.96 |
360265手 |
93212万 |
-1.93 |
-7.18% |
2016-04-29 |
30.69 |
31.26 |
25.68 |
26.89 |
535092手 |
155261万 |
-3.75 |
-12.24% |
2016-03-31 |
23.35 |
31.00 |
23.16 |
30.64 |
537553手 |
147408万 |
7.28 |
31.16% |
2016-02-29 |
25.37 |
28.88 |
22.43 |
23.36 |
355325手 |
91980万 |
-2.04 |
-8.03% |
2016-01-29 |
33.53 |
34.28 |
22.76 |
25.40 |
600356手 |
167666万 |
-8.43 |
-24.92% |
2015-12-31 |
27.01 |
34.68 |
26.50 |
33.83 |
961461手 |
293932万 |
6.83 |
25.30% |
2015-11-30 |
24.00 |
31.69 |
23.88 |
27.00 |
1173514手 |
323041万 |
2.41 |
9.80% |
2015-10-30 |
23.76 |
28.38 |
23.41 |
24.59 |
867955手 |
222166万 |
1.39 |
5.99% |
2015-09-30 |
20.00 |
25.98 |
19.10 |
23.20 |
1171452手 |
274663万 |
1.90 |
8.92% |
2015-08-31 |
21.46 |
27.96 |
17.98 |
21.30 |
1650959手 |
384962万 |
-0.09 |
-0.42% |
2015-07-31 |
29.75 |
30.80 |
18.14 |
21.39 |
1719826手 |
425942万 |
-8.45 |
-28.32% |
2015-06-30 |
33.50 |
46.60 |
26.53 |
29.84 |
1442956手 |
556796万 |
-1.96 |
-6.16% |
2015-05-29 |
22.30 |
32.99 |
19.67 |
31.80 |
1155035手 |
293016万 |
6.82 |
30.75% |
2015-04-30 |
19.89 |
25.61 |
19.08 |
22.18 |
954775手 |
209842万 |
2.43 |
12.30% |
2015-03-31 |
15.37 |
21.18 |
15.17 |
19.75 |
1381059手 |
246058万 |
4.66 |
30.38% |
2015-02-27 |
14.32 |
15.35 |
13.82 |
15.34 |
398371手 |
57688万 |
0.40 |
2.79% |
2015-01-29 |
13.86 |
14.87 |
12.63 |
14.34 |
537054手 |
73760万 |
0.45 |
3.24% |
2014-12-31 |
16.81 |
17.06 |
13.01 |
13.89 |
1147769手 |
183188万 |
-2.99 |
-17.71% |
2014-11-28 |
17.01 |
17.48 |
15.51 |
16.88 |
627490手 |
104694万 |
0.08 |
0.48% |
2014-10-30 |
17.00 |
18.57 |
16.00 |
16.80 |
734001手 |
124809万 |
-0.05 |
-0.30% |
2014-09-30 |
13.56 |
17.49 |
13.54 |
16.88 |
814750手 |
128702万 |
2.48 |
17.22% |
2014-08-22 |
12.40 |
15.00 |
12.40 |
14.40 |
191724手 |
27839万 |
1.12 |
8.43% |
2014-07-04 |
13.48 |
13.64 |
12.90 |
13.28 |
99176手 |
13255万 |
0.01 |
0.07% |
2014-06-30 |
13.94 |
15.19 |
12.50 |
13.27 |
232310手 |
31886万 |
-1.00 |
-7.16% |
2014-05-30 |
14.86 |
15.30 |
13.94 |
13.96 |
201476手 |
29436万 |
-1.00 |
-6.68% |
2014-04-30 |
17.51 |
19.85 |
14.12 |
14.96 |
715749手 |
126853万 |
-3.04 |
-16.89% |
2014-03-31 |
17.30 |
20.85 |
17.10 |
18.00 |
646773手 |
126061万 |
0.55 |
3.15% |
2014-02-28 |
18.85 |
19.85 |
17.13 |
17.45 |
285323手 |
53286万 |
-1.56 |
-8.21% |
2014-01-30 |
19.49 |
20.85 |
17.81 |
19.01 |
274764手 |
52828万 |
-0.59 |
-3.01% |
2013-12-31 |
20.83 |
22.28 |
19.00 |
19.60 |
342328手 |
71723万 |
-1.80 |
-8.41% |
2013-11-29 |
19.78 |
22.14 |
17.80 |
21.40 |
480468手 |
97656万 |
1.47 |
7.38% |
2013-10-31 |
27.24 |
28.08 |
19.82 |
19.93 |
408236手 |
95812万 |
-7.57 |
-27.53% |
2013-09-30 |
24.82 |
27.50 |
24.03 |
27.50 |
227041手 |
57810万 |
2.10 |
8.27% |
2013-08-30 |
23.72 |
26.00 |
20.96 |
25.40 |
291208手 |
69281万 |
1.54 |
6.45% |
2013-07-31 |
24.60 |
26.58 |
22.61 |
23.86 |
222716手 |
55435万 |
0.06 |
0.25% |
2013-06-26 |
25.40 |
26.55 |
22.83 |
23.80 |
352140手 |
88190万 |
-1.49 |
-5.89% |
2013-05-31 |
20.40 |
25.29 |
18.75 |
25.29 |
377883手 |
80766万 |
4.99 |
24.58% |
2013-04-26 |
17.51 |
20.68 |
17.27 |
20.30 |
470782手 |
89736万 |
2.63 |
14.88% |
2013-03-29 |
15.49 |
18.39 |
14.10 |
17.67 |
466285手 |
75080万 |
2.26 |
14.67% |
2013-02-28 |
15.53 |
15.77 |
14.70 |
15.41 |
184835手 |
28189万 |
-0.15 |
-0.96% |
2013-01-31 |
14.19 |
16.81 |
13.60 |
15.56 |
361982手 |
55982万 |
1.40 |
9.89% |
2012-12-31 |
11.53 |
14.38 |
10.92 |
14.16 |
283381手 |
35996万 |
2.56 |
22.07% |
2012-11-30 |
14.11 |
14.38 |
11.55 |
11.60 |
220307手 |
28415万 |
-2.57 |
-18.14% |
2012-10-31 |
12.90 |
14.67 |
12.90 |
14.17 |
144498手 |
20027万 |
1.27 |
9.85% |
2012-09-28 |
13.28 |
14.15 |
12.41 |
12.90 |
131462手 |
17493万 |
-0.25 |
-1.90% |
2012-08-31 |
15.10 |
16.30 |
12.76 |
13.15 |
187978手 |
27813万 |
-1.99 |
-13.14% |
2012-07-31 |
18.40 |
18.40 |
15.14 |
15.14 |
165699手 |
28064万 |
-2.56 |
-14.46% |
2012-06-29 |
14.28 |
18.42 |
13.76 |
17.70 |
256961手 |
42591万 |
3.77 |
27.06% |
2012-05-31 |
12.70 |
14.80 |
12.07 |
13.93 |
342045手 |
46228万 |
0.56 |
4.19% |