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 |
6.57 |
6.83 |
5.97 |
6.04 |
2208908手 |
143222万 |
-0.49 |
-7.50% |
2022-05-31 |
5.90 |
6.62 |
5.76 |
6.53 |
1963037手 |
120910万 |
0.62 |
10.49% |
2022-04-29 |
6.26 |
6.83 |
5.33 |
5.91 |
3680007手 |
235042万 |
-0.35 |
-5.59% |
2022-03-31 |
7.11 |
7.79 |
6.10 |
6.26 |
7562314手 |
517095万 |
-0.95 |
-13.18% |
2022-02-28 |
7.17 |
7.87 |
6.99 |
7.21 |
2669103手 |
196978万 |
0.20 |
2.85% |
2022-01-28 |
7.25 |
8.47 |
6.74 |
7.01 |
4352267手 |
329775万 |
-0.27 |
-3.71% |
2021-12-31 |
7.44 |
7.74 |
6.76 |
7.28 |
5437847手 |
392247万 |
-0.17 |
-2.28% |
2021-11-30 |
5.93 |
7.78 |
5.65 |
7.45 |
6921441手 |
470977万 |
1.55 |
26.27% |
2021-10-29 |
7.16 |
7.30 |
5.86 |
5.90 |
4454089手 |
298040万 |
-1.10 |
-15.71% |
2021-09-30 |
7.69 |
9.33 |
6.98 |
7.00 |
11037582手 |
904033万 |
-0.70 |
-9.09% |
2021-08-31 |
6.33 |
7.74 |
6.18 |
7.70 |
4811181手 |
334470万 |
1.36 |
21.45% |
2021-07-30 |
8.13 |
8.46 |
6.23 |
6.34 |
8590907手 |
631871万 |
-1.82 |
-22.30% |
2021-06-30 |
7.62 |
8.29 |
6.91 |
8.16 |
8404049手 |
639674万 |
0.56 |
7.37% |
2021-05-31 |
6.28 |
8.22 |
6.26 |
7.60 |
9481347手 |
717523万 |
1.35 |
21.60% |
2021-04-30 |
5.76 |
6.49 |
5.62 |
6.25 |
4605805手 |
286271万 |
0.49 |
8.51% |
2021-03-31 |
6.06 |
6.29 |
5.47 |
5.76 |
4877112手 |
290334万 |
-0.26 |
-4.32% |
2021-02-26 |
5.31 |
6.55 |
4.80 |
6.02 |
4426951手 |
254939万 |
0.62 |
11.48% |
2021-01-29 |
5.50 |
6.06 |
5.32 |
5.40 |
3657467手 |
206676万 |
-0.12 |
-2.17% |
2020-12-31 |
5.80 |
5.82 |
5.28 |
5.52 |
2777774手 |
154551万 |
-0.28 |
-4.83% |
2020-11-30 |
5.00 |
6.30 |
4.97 |
5.80 |
4155315手 |
238864万 |
0.82 |
16.47% |
2020-10-30 |
4.87 |
5.23 |
4.86 |
4.98 |
1459674手 |
74257万 |
0.18 |
3.75% |
2020-09-30 |
5.16 |
5.17 |
4.78 |
4.80 |
1850934手 |
91681万 |
-0.36 |
-6.98% |
2020-08-31 |
5.19 |
6.06 |
5.06 |
5.16 |
5285577手 |
287293万 |
0.00 |
0.00% |
2020-07-31 |
4.53 |
5.23 |
4.51 |
5.16 |
4587918手 |
229882万 |
0.64 |
14.16% |
2020-06-30 |
4.55 |
4.82 |
4.49 |
4.52 |
1297008手 |
60174万 |
-0.03 |
-0.66% |
2020-05-29 |
4.85 |
5.13 |
4.51 |
4.55 |
1244261手 |
60144万 |
-0.31 |
-6.38% |
2020-04-30 |
5.61 |
5.85 |
4.72 |
4.86 |
4155925手 |
218757万 |
-0.77 |
-13.68% |
2020-03-31 |
6.07 |
6.78 |
5.39 |
5.63 |
5909112手 |
359413万 |
-0.35 |
-5.85% |
2020-02-28 |
5.25 |
6.34 |
5.05 |
5.98 |
3685746手 |
210364万 |
0.15 |
2.57% |
2020-01-23 |
6.11 |
6.48 |
5.81 |
5.83 |
2198544手 |
135949万 |
-0.26 |
-4.27% |
2019-12-31 |
5.77 |
6.10 |
5.73 |
6.09 |
1843775手 |
109682万 |
0.32 |
5.55% |
2019-11-29 |
5.74 |
5.97 |
5.67 |
5.77 |
1355824手 |
78759万 |
0.04 |
0.70% |
2019-10-31 |
5.72 |
5.95 |
5.70 |
5.73 |
1035183手 |
60457万 |
-0.01 |
-0.17% |
2019-09-30 |
5.72 |
6.24 |
5.69 |
5.74 |
2324081手 |
137914万 |
0.03 |
0.53% |
2019-08-30 |
6.30 |
6.38 |
5.63 |
5.71 |
2189740手 |
128626万 |
-0.61 |
-9.65% |
2019-07-31 |
6.50 |
6.65 |
6.29 |
6.32 |
1582983手 |
102294万 |
-0.08 |
-1.25% |
2019-06-28 |
6.65 |
6.82 |
6.29 |
6.40 |
1770942手 |
115591万 |
-0.25 |
-3.76% |
2019-05-31 |
7.01 |
7.05 |
6.42 |
6.65 |
2397957手 |
162782万 |
-0.53 |
-7.38% |
2019-04-30 |
7.05 |
8.20 |
6.95 |
7.18 |
6925093手 |
524235万 |
0.16 |
2.28% |
2019-03-29 |
6.71 |
7.43 |
6.61 |
7.02 |
5079661手 |
357685万 |
0.33 |
4.93% |
2019-02-28 |
5.77 |
6.87 |
5.77 |
6.69 |
2865779手 |
183296万 |
0.94 |
16.35% |
2019-01-31 |
5.94 |
6.12 |
5.68 |
5.75 |
2119546手 |
125135万 |
-0.19 |
-3.20% |
2018-12-28 |
6.27 |
6.35 |
5.87 |
5.94 |
1282270手 |
78860万 |
-0.22 |
-3.57% |
2018-11-30 |
6.15 |
6.69 |
6.04 |
6.16 |
2749240手 |
174751万 |
0.03 |
0.49% |
2018-10-31 |
7.05 |
7.24 |
5.93 |
6.13 |
2252373手 |
144001万 |
-1.05 |
-14.62% |
2018-09-28 |
6.84 |
7.24 |
6.59 |
7.18 |
1636612手 |
113236万 |
0.34 |
4.97% |
2018-08-31 |
7.22 |
7.58 |
6.68 |
6.84 |
3093482手 |
223771万 |
-0.39 |
-5.39% |
2018-07-31 |
6.89 |
7.27 |
6.18 |
7.23 |
2627187手 |
180261万 |
0.34 |
4.93% |
2018-06-29 |
7.64 |
7.86 |
6.59 |
6.89 |
1981399手 |
143915万 |
-0.76 |
-9.94% |
2018-05-31 |
7.61 |
8.49 |
7.53 |
7.65 |
3655237手 |
293260万 |
0.05 |
0.66% |
2018-04-27 |
9.03 |
9.21 |
7.47 |
7.60 |
3367662手 |
279066万 |
-1.44 |
-15.93% |
2018-03-30 |
9.52 |
9.84 |
8.79 |
9.04 |
3219661手 |
303583万 |
-0.57 |
-5.93% |
2018-02-28 |
10.58 |
10.70 |
9.00 |
9.61 |
2566362手 |
253317万 |
-1.02 |
-9.60% |
2018-01-31 |
9.58 |
11.16 |
9.54 |
10.63 |
8023433手 |
849439万 |
1.10 |
11.54% |
2017-12-29 |
10.15 |
10.21 |
9.10 |
9.53 |
2671493手 |
256075万 |
-0.63 |
-6.20% |
2017-11-30 |
10.57 |
10.79 |
9.65 |
10.16 |
3737261手 |
384848万 |
-0.43 |
-4.06% |
2017-10-31 |
10.98 |
11.17 |
10.01 |
10.59 |
2635278手 |
280108万 |
-0.37 |
-3.38% |
2017-09-29 |
11.85 |
12.18 |
10.84 |
10.96 |
5213281手 |
608857万 |
-0.76 |
-6.49% |
2017-08-31 |
12.83 |
13.05 |
11.14 |
11.72 |
7861371手 |
929154万 |
-1.10 |
-8.58% |
2017-07-31 |
10.04 |
13.14 |
10.04 |
12.82 |
12827411手 |
1513800万 |
2.81 |
28.07% |
2017-06-30 |
9.87 |
10.45 |
9.50 |
10.01 |
3571621手 |
358470万 |
0.09 |
0.91% |
2017-05-31 |
10.72 |
11.05 |
9.50 |
9.92 |
3703854手 |
379381万 |
-0.75 |
-7.03% |
2017-04-28 |
11.90 |
12.65 |
9.94 |
10.67 |
5822076手 |
656958万 |
-1.30 |
-10.86% |
2017-03-31 |
13.91 |
14.15 |
11.47 |
11.97 |
9554757手 |
1196384万 |
-2.00 |
-14.32% |
2017-02-28 |
12.93 |
15.06 |
12.60 |
13.97 |
6206023手 |
865804万 |
1.08 |
8.38% |
2017-01-26 |
11.88 |
13.48 |
11.39 |
12.89 |
7748414手 |
970524万 |
0.99 |
8.32% |
2016-12-30 |
9.83 |
12.13 |
9.36 |
11.90 |
11712903手 |
1253046万 |
2.35 |
24.61% |
2016-11-30 |
8.68 |
9.96 |
8.61 |
9.55 |
5445895手 |
507265万 |
0.67 |
7.54% |
2016-10-28 |
8.90 |
9.21 |
8.75 |
8.88 |
3385144手 |
303478万 |
0.04 |
0.45% |
2016-09-30 |
8.90 |
8.91 |
8.19 |
8.84 |
2868004手 |
246703万 |
-0.07 |
-0.79% |
2016-08-31 |
9.05 |
9.58 |
8.82 |
8.91 |
3729699手 |
342237万 |
-0.19 |
-2.09% |
2016-07-29 |
9.28 |
10.52 |
8.69 |
9.10 |
7222173手 |
690000万 |
-0.20 |
-2.15% |
2016-06-30 |
8.77 |
9.79 |
8.34 |
9.30 |
6756878手 |
617885万 |
0.53 |
6.04% |
2016-05-31 |
8.38 |
8.92 |
7.78 |
8.77 |
4982186手 |
421523万 |
0.37 |
4.41% |
2016-04-29 |
7.87 |
9.25 |
7.70 |
8.40 |
6866298手 |
586463万 |
0.63 |
8.11% |
2016-03-31 |
5.84 |
7.95 |
5.60 |
7.77 |
5300075手 |
360344万 |
1.88 |
31.92% |
2016-02-29 |
5.39 |
6.68 |
5.26 |
5.89 |
2893317手 |
173073万 |
0.52 |
9.68% |
2016-01-29 |
7.98 |
8.03 |
5.15 |
5.37 |
3784721手 |
230994万 |
-2.64 |
-32.96% |
2015-12-31 |
7.50 |
8.34 |
7.45 |
8.01 |
2720909手 |
216393万 |
0.47 |
6.23% |
2015-11-30 |
7.44 |
8.52 |
7.30 |
7.54 |
3750895手 |
300052万 |
-0.08 |
-1.05% |
2015-10-30 |
6.69 |
7.81 |
6.68 |
7.62 |
3123220手 |
231513万 |
0.93 |
13.90% |
2015-09-30 |
7.07 |
7.10 |
5.87 |
6.69 |
3642345手 |
238569万 |
-0.42 |
-5.91% |
2015-08-31 |
8.04 |
9.78 |
6.58 |
7.11 |
5060885手 |
418115万 |
-0.90 |
-11.24% |
2015-07-31 |
10.20 |
10.34 |
7.19 |
8.01 |
7829854手 |
664553万 |
-2.28 |
-22.16% |
2015-06-30 |
12.22 |
14.30 |
9.69 |
10.29 |
6928883手 |
870759万 |
-1.91 |
-15.66% |
2015-05-29 |
10.85 |
14.19 |
9.52 |
12.20 |
4954933手 |
558634万 |
2.01 |
18.58% |
2015-04-30 |
10.05 |
11.83 |
9.75 |
10.82 |
7959072手 |
850368万 |
0.81 |
8.09% |
2015-03-31 |
9.18 |
10.31 |
8.80 |
10.01 |
7424415手 |
716099万 |
0.82 |
8.94% |
2015-02-27 |
10.61 |
12.18 |
8.20 |
9.17 |
3506938手 |
333475万 |
-1.75 |
-15.98% |
2015-01-29 |
9.79 |
11.61 |
9.29 |
10.95 |
2427957手 |
250998万 |
1.10 |
11.17% |
2014-12-31 |
10.23 |
13.19 |
9.21 |
9.85 |
3982190手 |
444661万 |
-0.36 |
-3.53% |
2014-11-28 |
9.12 |
10.80 |
8.45 |
10.21 |
1784540手 |
171399万 |
0.80 |
8.50% |
2014-10-30 |
8.04 |
9.63 |
7.10 |
9.41 |
3128324手 |
265215万 |
-0.19 |
-2.36% |
2014-09-30 |
6.88 |
8.25 |
6.88 |
8.04 |
3885403手 |
285088万 |
0.97 |
13.72% |
2014-08-22 |
6.50 |
8.08 |
6.35 |
7.07 |
13782097手 |
984166万 |
0.90 |
14.59% |
2014-07-31 |
4.17 |
6.17 |
4.09 |
6.17 |
2855307手 |
137816万 |
2.04 |
49.40% |
2014-06-30 |
4.16 |
4.43 |
3.94 |
4.13 |
1138946手 |
47949万 |
-0.17 |
-4.07% |
2014-05-30 |
4.00 |
4.24 |
3.96 |
4.18 |
784941手 |
31991万 |
0.18 |
4.50% |
2014-04-30 |
4.41 |
4.73 |
3.94 |
4.00 |
1920354手 |
85134万 |
-0.40 |
-9.09% |
2014-03-31 |
4.73 |
4.99 |
4.38 |
4.40 |
2249422手 |
104524万 |
-0.33 |
-6.98% |
2014-02-28 |
4.24 |
5.10 |
4.14 |
4.73 |
3421660手 |
160236万 |
0.48 |
11.29% |
2014-01-30 |
4.99 |
5.06 |
4.06 |
4.25 |
1584962手 |
71632万 |
-0.74 |
-14.83% |
2013-12-31 |
5.39 |
5.69 |
4.85 |
4.99 |
2947544手 |
155316万 |
-0.51 |
-9.27% |
2013-11-29 |
4.90 |
5.76 |
4.73 |
5.50 |
5431276手 |
286279万 |
0.43 |
8.48% |
2013-10-31 |
4.64 |
5.45 |
4.54 |
5.07 |
2564100手 |
126180万 |
0.43 |
9.27% |
2013-09-30 |
4.59 |
5.17 |
4.57 |
4.64 |
2058168手 |
99468万 |
0.07 |
1.53% |
2013-08-30 |
4.55 |
5.03 |
4.45 |
4.57 |
2022812手 |
95363万 |
0.08 |
1.78% |
2013-07-31 |
4.53 |
4.79 |
4.36 |
4.49 |
1489248手 |
68127万 |
-0.04 |
-0.88% |
2013-06-28 |
5.82 |
5.88 |
4.37 |
4.53 |
1083195手 |
55758万 |
-1.32 |
-22.56% |
2013-05-31 |
5.39 |
6.04 |
5.32 |
5.85 |
1945876手 |
110934万 |
0.46 |
8.53% |
2013-04-26 |
6.48 |
6.61 |
5.39 |
5.39 |
1845522手 |
109329万 |
-1.07 |
-16.56% |
2013-03-29 |
7.35 |
7.59 |
6.41 |
6.46 |
1981120手 |
139586万 |
-0.89 |
-12.11% |
2013-02-28 |
7.32 |
8.10 |
7.12 |
7.35 |
2235027手 |
170123万 |
0.01 |
0.14% |
2013-01-31 |
6.87 |
7.48 |
6.51 |
7.34 |
3324792手 |
233533万 |
0.53 |
7.78% |