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 |
4.90 |
5.44 |
4.72 |
5.30 |
696379手 |
35635万 |
0.42 |
8.61% |
2022-04-29 |
5.89 |
6.21 |
4.25 |
4.88 |
1330416手 |
73641万 |
-1.01 |
-17.15% |
2022-03-31 |
6.14 |
6.28 |
5.22 |
5.89 |
1468341手 |
85060万 |
-0.25 |
-4.07% |
2022-02-28 |
6.05 |
6.39 |
5.93 |
6.14 |
1271465手 |
78518万 |
0.18 |
3.02% |
2022-01-28 |
6.88 |
7.15 |
5.71 |
5.96 |
3208419手 |
208491万 |
-0.77 |
-11.44% |
2021-12-31 |
6.05 |
7.25 |
5.86 |
6.73 |
3941365手 |
254001万 |
0.66 |
10.87% |
2021-11-30 |
5.56 |
6.88 |
5.53 |
6.07 |
2636307手 |
163848万 |
0.49 |
8.78% |
2021-10-29 |
5.85 |
5.95 |
5.45 |
5.58 |
487455手 |
27996万 |
-0.17 |
-2.96% |
2021-09-30 |
5.61 |
7.23 |
5.59 |
5.75 |
3374756手 |
211497万 |
0.07 |
1.23% |
2021-08-31 |
5.63 |
5.87 |
5.32 |
5.68 |
1230697手 |
69072万 |
0.10 |
1.79% |
2021-07-30 |
5.88 |
6.28 |
5.42 |
5.58 |
2261854手 |
133985万 |
-0.36 |
-6.06% |
2021-06-30 |
5.45 |
6.47 |
5.34 |
5.94 |
2068978手 |
121616万 |
0.47 |
8.59% |
2021-05-31 |
5.87 |
6.48 |
5.27 |
5.47 |
1359013手 |
77997万 |
-0.39 |
-6.66% |
2021-04-30 |
6.11 |
6.35 |
5.80 |
5.86 |
712952手 |
43048万 |
-0.26 |
-4.25% |
2021-03-31 |
5.85 |
6.97 |
5.75 |
6.12 |
2796072手 |
177661万 |
0.29 |
4.97% |
2021-02-26 |
5.55 |
6.20 |
5.23 |
5.83 |
723266手 |
40933万 |
0.28 |
5.04% |
2021-01-29 |
6.72 |
6.72 |
5.47 |
5.55 |
1103523手 |
67904万 |
-1.17 |
-17.41% |
2020-12-31 |
7.05 |
7.16 |
6.20 |
6.72 |
1149180手 |
76065万 |
-0.23 |
-3.31% |
2020-11-30 |
7.07 |
7.55 |
6.89 |
6.95 |
1309412手 |
94228万 |
-0.12 |
-1.70% |
2020-10-30 |
8.11 |
8.98 |
7.04 |
7.07 |
2124898手 |
173998万 |
-0.88 |
-11.07% |
2020-09-30 |
8.58 |
8.64 |
7.33 |
7.95 |
3766587手 |
300902万 |
-0.70 |
-8.09% |
2020-08-31 |
10.46 |
12.66 |
8.46 |
8.65 |
8433437手 |
907389万 |
-1.82 |
-17.38% |
2020-07-31 |
7.70 |
11.96 |
7.46 |
10.47 |
9561954手 |
906054万 |
2.61 |
33.21% |
2020-06-30 |
6.35 |
7.99 |
6.30 |
7.86 |
5115435手 |
356459万 |
1.51 |
23.78% |
2020-05-29 |
6.20 |
6.76 |
6.04 |
6.35 |
2092682手 |
132656万 |
0.04 |
0.63% |
2020-04-30 |
6.13 |
7.99 |
6.03 |
6.31 |
7944716手 |
561829万 |
0.16 |
2.60% |
2020-03-31 |
6.43 |
7.25 |
6.04 |
6.15 |
2645411手 |
176163万 |
-0.23 |
-3.60% |
2020-02-28 |
6.53 |
7.50 |
5.88 |
6.38 |
4624418手 |
315831万 |
-0.88 |
-12.12% |
2020-01-23 |
7.42 |
8.67 |
7.15 |
7.26 |
3574197手 |
284159万 |
-0.09 |
-1.22% |
2019-12-31 |
7.36 |
8.29 |
7.15 |
7.35 |
4175615手 |
323068万 |
-0.05 |
-0.68% |
2019-11-29 |
7.08 |
8.69 |
7.08 |
7.40 |
5357684手 |
413830万 |
0.25 |
3.50% |
2019-10-31 |
8.40 |
8.90 |
7.13 |
7.15 |
5110215手 |
421803万 |
-1.14 |
-13.75% |
2019-09-30 |
9.94 |
12.08 |
8.12 |
8.29 |
15155348手 |
1551711万 |
-1.67 |
-16.77% |
2019-08-30 |
5.21 |
11.80 |
4.42 |
9.96 |
5847706手 |
541123万 |
4.75 |
91.17% |
2019-07-31 |
5.68 |
5.82 |
5.21 |
5.21 |
619127手 |
33895万 |
-0.39 |
-6.96% |
2019-06-28 |
6.16 |
6.24 |
5.38 |
5.60 |
701804手 |
40571万 |
-0.56 |
-9.09% |
2019-05-31 |
5.88 |
7.06 |
5.72 |
6.16 |
1913639手 |
123921万 |
0.26 |
4.41% |
2019-04-30 |
7.14 |
7.49 |
5.72 |
5.90 |
2007290手 |
139724万 |
-1.28 |
-17.83% |
2019-03-29 |
7.72 |
8.33 |
6.75 |
7.18 |
4325464手 |
332198万 |
-0.73 |
-9.23% |
2019-02-28 |
5.71 |
8.50 |
5.70 |
7.91 |
3875175手 |
278731万 |
2.11 |
36.38% |
2019-01-31 |
5.95 |
7.20 |
5.69 |
5.80 |
5837950手 |
377707万 |
-0.15 |
-2.52% |
2018-12-28 |
5.66 |
6.55 |
5.20 |
5.95 |
5658353手 |
327432万 |
0.45 |
8.18% |
2018-11-30 |
4.23 |
7.90 |
4.18 |
5.50 |
7261395手 |
470113万 |
1.29 |
30.64% |
2018-10-31 |
4.72 |
4.74 |
3.72 |
4.21 |
461897手 |
19027万 |
-0.58 |
-12.11% |
2018-09-28 |
5.03 |
5.06 |
4.60 |
4.79 |
450935手 |
21736万 |
-0.20 |
-4.01% |
2018-08-31 |
5.36 |
5.46 |
4.94 |
4.99 |
593374手 |
30612万 |
-0.38 |
-7.08% |
2018-07-31 |
5.13 |
5.93 |
4.70 |
5.37 |
947301手 |
49734万 |
0.25 |
4.88% |
2018-06-29 |
6.10 |
6.22 |
4.60 |
5.12 |
453613手 |
24811万 |
-1.06 |
-17.15% |
2018-05-31 |
6.77 |
7.10 |
6.03 |
6.18 |
903561手 |
60806万 |
-0.61 |
-8.98% |
2018-04-27 |
6.66 |
7.18 |
6.16 |
6.79 |
1233502手 |
82657万 |
0.17 |
2.57% |
2018-03-30 |
6.30 |
6.95 |
6.00 |
6.62 |
996237手 |
65852万 |
0.27 |
4.25% |
2018-02-28 |
7.08 |
7.08 |
5.81 |
6.35 |
405448手 |
25454万 |
-0.70 |
-9.93% |
2018-01-31 |
7.38 |
8.31 |
7.02 |
7.05 |
1238224手 |
93922万 |
-0.35 |
-4.73% |
2017-12-29 |
9.00 |
9.26 |
7.26 |
7.40 |
1392443手 |
115619万 |
-1.63 |
-18.05% |
2017-11-30 |
8.64 |
9.50 |
8.00 |
9.03 |
2743888手 |
243844万 |
0.42 |
4.88% |
2017-10-31 |
9.04 |
9.04 |
7.84 |
8.61 |
2151913手 |
183446万 |
0.07 |
0.82% |
2017-09-29 |
7.69 |
8.54 |
7.61 |
8.54 |
1821441手 |
147474万 |
0.86 |
11.20% |
2017-08-31 |
7.61 |
7.88 |
7.33 |
7.68 |
1018320手 |
77681万 |
0.08 |
1.05% |
2017-07-31 |
8.08 |
8.67 |
7.14 |
7.60 |
1052460手 |
83059万 |
-0.49 |
-6.06% |
2017-06-30 |
7.64 |
8.79 |
7.23 |
8.09 |
1602926手 |
130231万 |
0.50 |
6.59% |
2017-05-31 |
8.75 |
8.77 |
7.26 |
7.59 |
1302455手 |
103473万 |
-1.15 |
-13.16% |
2017-04-28 |
9.99 |
10.67 |
8.56 |
8.74 |
874320手 |
85720万 |
-1.26 |
-12.60% |
2017-03-31 |
10.70 |
10.86 |
9.83 |
10.00 |
1078063手 |
113355万 |
-0.59 |
-5.57% |
2017-02-28 |
10.46 |
10.94 |
10.30 |
10.59 |
1022371手 |
108182万 |
0.14 |
1.34% |
2017-01-26 |
11.06 |
11.64 |
10.00 |
10.45 |
952796手 |
104478万 |
-0.58 |
-5.26% |
2016-12-30 |
11.81 |
11.99 |
10.48 |
11.03 |
1365919手 |
154037万 |
-0.78 |
-6.61% |
2016-11-30 |
11.98 |
13.20 |
11.58 |
11.81 |
1731070手 |
213611万 |
-0.10 |
-0.84% |
2016-10-28 |
12.60 |
13.37 |
11.87 |
11.91 |
2735200手 |
345743万 |
-0.33 |
-2.70% |
2016-09-30 |
11.26 |
12.86 |
10.90 |
12.24 |
3816800手 |
456179万 |
0.98 |
8.70% |
2016-08-31 |
10.87 |
11.89 |
10.26 |
11.26 |
2631275手 |
290986万 |
0.14 |
1.26% |
2016-07-29 |
10.76 |
12.20 |
10.48 |
11.12 |
3919922手 |
446264万 |
0.36 |
3.35% |
2016-06-30 |
10.58 |
11.20 |
9.85 |
10.76 |
2656986手 |
280858万 |
0.26 |
2.48% |
2016-05-31 |
11.84 |
12.47 |
9.71 |
10.50 |
2105908手 |
225910万 |
-1.33 |
-11.24% |
2016-04-29 |
13.06 |
14.50 |
11.51 |
11.83 |
4177277手 |
554585万 |
-1.51 |
-11.32% |
2016-03-31 |
9.49 |
13.80 |
9.11 |
13.34 |
9288772手 |
1057648万 |
2.80 |
26.57% |
2016-02-29 |
13.04 |
14.19 |
10.54 |
10.54 |
1149232手 |
148534万 |
-1.31 |
-11.05% |
2015-11-03 |
12.05 |
13.60 |
11.74 |
11.85 |
851647手 |
106118万 |
-1.10 |
-8.49% |
2015-10-30 |
8.45 |
13.50 |
8.44 |
12.95 |
6461725手 |
706173万 |
4.55 |
54.17% |
2015-09-30 |
10.14 |
10.14 |
7.51 |
8.40 |
4118371手 |
360039万 |
-2.00 |
-19.23% |
2015-08-31 |
13.00 |
17.56 |
8.46 |
10.40 |
7192614手 |
980030万 |
-2.95 |
-22.10% |
2015-07-31 |
19.00 |
19.96 |
10.89 |
13.35 |
6616843手 |
951410万 |
-5.73 |
-30.03% |
2015-06-30 |
15.15 |
26.10 |
15.11 |
19.08 |
7142933手 |
1497022万 |
4.03 |
26.78% |
2015-05-29 |
14.90 |
17.60 |
12.77 |
15.05 |
3988968手 |
610420万 |
0.32 |
2.15% |
2015-04-30 |
10.90 |
17.00 |
10.50 |
14.91 |
4127399手 |
553348万 |
3.85 |
34.81% |
2015-03-31 |
8.22 |
11.58 |
8.09 |
11.06 |
4501812手 |
455195万 |
2.81 |
34.31% |
2015-02-27 |
7.30 |
8.52 |
7.18 |
8.19 |
2300714手 |
180847万 |
0.35 |
4.46% |
2015-01-29 |
6.88 |
8.25 |
6.41 |
7.84 |
2634668手 |
191770万 |
1.00 |
14.62% |
2014-12-31 |
6.29 |
7.78 |
5.90 |
6.84 |
2961752手 |
202742万 |
0.53 |
8.40% |
2014-11-28 |
6.18 |
6.49 |
5.68 |
6.31 |
1310488手 |
80895万 |
0.09 |
1.45% |
2014-10-30 |
6.10 |
6.31 |
5.59 |
6.22 |
1396506手 |
84405万 |
0.15 |
2.46% |
2014-09-30 |
5.63 |
6.23 |
5.62 |
6.10 |
1332175手 |
79057万 |
0.58 |
10.51% |
2014-08-22 |
4.97 |
5.97 |
4.80 |
5.52 |
3980073手 |
218564万 |
0.55 |
11.07% |
2014-07-31 |
4.42 |
5.19 |
4.40 |
4.97 |
1476555手 |
72487万 |
0.54 |
12.19% |
2014-06-30 |
4.58 |
4.60 |
4.18 |
4.43 |
373262手 |
16399万 |
-0.33 |
-7.21% |
2014-05-30 |
4.53 |
4.64 |
4.32 |
4.58 |
311513手 |
14040万 |
0.04 |
0.88% |
2014-04-30 |
4.86 |
5.02 |
4.31 |
4.54 |
755570手 |
36306万 |
-0.31 |
-6.39% |
2014-03-31 |
4.92 |
5.34 |
4.68 |
4.85 |
1469228手 |
73776万 |
-0.06 |
-1.22% |
2014-02-28 |
5.24 |
5.78 |
4.74 |
4.91 |
1978955手 |
107395万 |
-0.32 |
-6.12% |
2014-01-30 |
4.87 |
5.48 |
4.43 |
5.23 |
2359125手 |
120163万 |
0.37 |
7.61% |
2013-12-31 |
5.25 |
5.55 |
4.61 |
4.86 |
1473280手 |
75583万 |
-0.52 |
-9.66% |
2013-11-29 |
5.03 |
5.54 |
4.71 |
5.38 |
1513765手 |
78019万 |
0.30 |
5.91% |
2013-10-31 |
5.12 |
6.51 |
4.84 |
5.08 |
4564390手 |
263236万 |
-0.03 |
-0.59% |
2013-09-30 |
4.38 |
5.27 |
4.38 |
5.11 |
2933244手 |
142239万 |
0.67 |
15.09% |
2013-08-30 |
4.14 |
5.10 |
4.14 |
4.44 |
3950040手 |
184174万 |
0.29 |
6.99% |
2013-07-31 |
3.56 |
4.95 |
3.55 |
4.15 |
3041503手 |
135796万 |
0.59 |
16.57% |
2013-06-28 |
4.49 |
4.67 |
3.27 |
3.56 |
818699手 |
33745万 |
-0.93 |
-20.71% |
2013-05-31 |
3.84 |
4.78 |
3.79 |
4.49 |
1983700手 |
89198万 |
0.65 |
16.93% |
2013-04-26 |
4.18 |
4.40 |
3.82 |
3.84 |
788475手 |
32862万 |
-0.34 |
-8.13% |
2013-03-29 |
4.43 |
4.65 |
4.01 |
4.18 |
1189443手 |
51946万 |
-0.27 |
-6.07% |
2013-02-28 |
4.55 |
4.67 |
4.31 |
4.45 |
822664手 |
37003万 |
-0.07 |
-1.55% |
2013-01-31 |
4.08 |
5.29 |
3.92 |
4.52 |
3382155手 |
157998万 |
0.45 |
11.06% |
2012-12-31 |
3.68 |
4.20 |
3.45 |
4.07 |
995619手 |
38951万 |
0.32 |
8.53% |
2012-11-30 |
3.89 |
4.53 |
3.44 |
3.75 |
1701982手 |
68963万 |
-0.14 |
-3.60% |
2012-10-31 |
3.86 |
4.20 |
3.82 |
3.89 |
1119441手 |
44906万 |
0.05 |
1.30% |
2012-09-28 |
3.89 |
4.53 |
3.70 |
3.84 |
1897456手 |
77245万 |
-0.05 |
-1.28% |
2012-08-31 |
4.96 |
5.34 |
3.73 |
3.89 |
1712750手 |
76351万 |
-1.62 |
-29.40% |