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 |
5.87 |
7.08 |
5.66 |
6.14 |
3644032手 |
230019万 |
0.16 |
2.68% |
2022-05-31 |
4.62 |
6.11 |
4.60 |
5.98 |
1437377手 |
78532万 |
1.35 |
29.16% |
2022-04-29 |
5.64 |
5.78 |
4.13 |
4.63 |
975824手 |
49162万 |
-1.02 |
-18.05% |
2022-03-31 |
6.17 |
6.26 |
5.23 |
5.65 |
1552086手 |
89628万 |
-0.50 |
-8.13% |
2022-02-28 |
5.98 |
6.74 |
5.64 |
6.15 |
2069985手 |
126330万 |
0.05 |
0.82% |
2022-01-28 |
6.52 |
6.86 |
5.97 |
6.10 |
1943740手 |
127028万 |
-0.40 |
-6.15% |
2021-12-31 |
6.70 |
7.52 |
6.26 |
6.50 |
3685590手 |
256981万 |
-0.32 |
-4.69% |
2021-11-30 |
6.05 |
6.92 |
5.88 |
6.82 |
1793153手 |
114062万 |
0.83 |
13.86% |
2021-10-29 |
7.05 |
7.35 |
5.82 |
5.99 |
1188387手 |
76998万 |
-1.03 |
-14.67% |
2021-09-30 |
7.44 |
7.79 |
6.96 |
7.02 |
2153991手 |
161111万 |
-0.42 |
-5.64% |
2021-08-31 |
7.38 |
7.88 |
7.04 |
7.44 |
2487170手 |
184256万 |
0.06 |
0.81% |
2021-07-30 |
8.07 |
8.25 |
6.93 |
7.38 |
2732863手 |
212041万 |
-0.74 |
-9.11% |
2021-06-30 |
7.38 |
9.10 |
7.21 |
8.12 |
4937913手 |
399381万 |
0.74 |
10.03% |
2021-05-31 |
7.21 |
7.86 |
7.12 |
7.38 |
2604735手 |
194547万 |
0.28 |
3.94% |
2021-04-30 |
6.83 |
7.39 |
6.76 |
7.10 |
1627734手 |
115147万 |
0.28 |
4.11% |
2021-03-31 |
7.47 |
7.70 |
6.73 |
6.82 |
1747103手 |
126112万 |
-0.67 |
-8.95% |
2021-02-26 |
7.48 |
7.93 |
6.75 |
7.49 |
1246047手 |
91341万 |
0.02 |
0.27% |
2021-01-29 |
9.40 |
9.62 |
7.36 |
7.47 |
2168120手 |
186449万 |
-1.74 |
-18.89% |
2020-12-31 |
10.27 |
10.75 |
9.16 |
9.21 |
2219500手 |
218862万 |
-1.15 |
-11.10% |
2020-11-30 |
9.75 |
11.13 |
9.35 |
10.36 |
3513003手 |
365334万 |
0.46 |
4.65% |
2020-10-30 |
9.86 |
10.94 |
9.68 |
9.90 |
2060898手 |
211792万 |
0.20 |
2.06% |
2020-09-30 |
11.60 |
11.74 |
9.59 |
9.70 |
3074637手 |
325941万 |
-1.92 |
-16.52% |
2020-08-31 |
11.78 |
14.88 |
11.39 |
11.62 |
10047939手 |
1309402万 |
0.21 |
1.84% |
2020-07-31 |
9.73 |
12.08 |
9.62 |
11.41 |
7237363手 |
791521万 |
1.69 |
17.39% |
2020-06-30 |
8.69 |
10.28 |
8.69 |
9.72 |
2969420手 |
279539万 |
1.09 |
12.63% |
2020-05-29 |
9.02 |
9.54 |
8.41 |
8.63 |
1344549手 |
120944万 |
-0.52 |
-5.68% |
2020-04-30 |
9.13 |
10.23 |
8.63 |
9.15 |
2641854手 |
251673万 |
0.02 |
0.22% |
2020-03-31 |
10.23 |
11.93 |
9.13 |
9.13 |
7380844手 |
802525万 |
-0.94 |
-9.34% |
2020-02-28 |
9.33 |
12.52 |
8.40 |
10.07 |
7748003手 |
837482万 |
-0.30 |
-2.89% |
2020-01-23 |
11.02 |
11.47 |
10.16 |
10.37 |
3256601手 |
361551万 |
-0.48 |
-4.42% |
2019-12-31 |
10.34 |
11.98 |
10.10 |
10.85 |
3924217手 |
430707万 |
0.53 |
5.14% |
2019-11-29 |
10.61 |
11.38 |
10.25 |
10.32 |
2604439手 |
279795万 |
-0.29 |
-2.73% |
2019-10-31 |
12.03 |
12.37 |
10.58 |
10.61 |
2879175手 |
333468万 |
-1.46 |
-12.10% |
2019-09-30 |
11.67 |
14.48 |
11.67 |
12.07 |
12255285手 |
1637421万 |
0.14 |
1.17% |
2019-08-30 |
10.59 |
13.66 |
9.21 |
11.93 |
10504063手 |
1247078万 |
1.29 |
12.12% |
2019-07-31 |
12.58 |
12.86 |
10.04 |
10.64 |
3903918手 |
441939万 |
-1.59 |
-13.00% |
2019-06-28 |
12.49 |
13.40 |
11.76 |
12.23 |
7820500手 |
986533万 |
-0.05 |
-0.41% |
2019-05-31 |
13.90 |
16.69 |
11.69 |
12.28 |
11562362手 |
1581395万 |
-2.30 |
-15.78% |
2019-04-30 |
14.80 |
20.33 |
14.04 |
14.58 |
11836382手 |
1983454万 |
0.04 |
0.28% |
2019-03-29 |
15.17 |
18.69 |
13.80 |
14.54 |
13374856手 |
2122190万 |
-2.32 |
-13.76% |
2019-02-28 |
9.08 |
17.31 |
9.01 |
16.86 |
9941668手 |
1263846万 |
7.93 |
88.80% |
2019-01-31 |
7.04 |
13.35 |
7.02 |
8.93 |
14475198手 |
1584160万 |
1.83 |
25.77% |
2018-12-28 |
7.43 |
7.63 |
6.80 |
7.10 |
1319519手 |
95597万 |
-0.08 |
-1.11% |
2018-11-30 |
6.43 |
8.24 |
6.38 |
7.18 |
2082253手 |
151076万 |
0.79 |
12.36% |
2018-10-31 |
7.02 |
7.04 |
5.73 |
6.39 |
560590手 |
35296万 |
-0.77 |
-10.75% |
2018-09-28 |
7.56 |
7.64 |
7.01 |
7.16 |
501204手 |
36596万 |
-0.43 |
-5.67% |
2018-08-31 |
7.64 |
8.23 |
7.17 |
7.59 |
1123445手 |
86831万 |
-0.03 |
-0.39% |
2018-07-31 |
7.25 |
8.32 |
6.96 |
7.62 |
1635771手 |
126540万 |
0.37 |
5.10% |
2018-06-29 |
8.43 |
8.81 |
6.50 |
7.25 |
616952手 |
47534万 |
-1.25 |
-14.71% |
2018-05-31 |
9.45 |
9.71 |
8.30 |
8.50 |
1486955手 |
136151万 |
-0.89 |
-9.48% |
2018-04-27 |
9.52 |
10.57 |
8.80 |
9.39 |
2151016手 |
209694万 |
-0.11 |
-1.16% |
2018-03-30 |
8.91 |
9.79 |
8.16 |
9.50 |
1272598手 |
117716万 |
0.60 |
6.74% |
2018-02-28 |
9.25 |
9.29 |
7.98 |
8.90 |
594866手 |
51244万 |
-0.27 |
-2.94% |
2018-01-31 |
9.38 |
10.46 |
9.11 |
9.17 |
1811757手 |
178324万 |
-0.17 |
-1.82% |
2017-12-29 |
10.20 |
10.31 |
9.14 |
9.34 |
712132手 |
69172万 |
-0.82 |
-8.07% |
2017-11-30 |
11.03 |
11.59 |
10.09 |
10.16 |
1468841手 |
159940万 |
-0.91 |
-8.22% |
2017-10-31 |
13.05 |
13.38 |
10.78 |
11.07 |
2297503手 |
277484万 |
-1.67 |
-13.11% |
2017-09-29 |
10.85 |
12.85 |
10.48 |
12.74 |
2955211手 |
341242万 |
1.88 |
17.31% |
2017-08-31 |
10.90 |
11.66 |
10.41 |
10.86 |
1658484手 |
184381万 |
-0.14 |
-1.27% |
2017-07-31 |
11.68 |
11.79 |
9.75 |
11.00 |
1100937手 |
119473万 |
-0.75 |
-6.38% |
2017-06-30 |
20.88 |
22.43 |
10.88 |
11.75 |
1949501手 |
246219万 |
-9.07 |
-43.56% |
2017-05-31 |
23.86 |
24.21 |
20.00 |
20.82 |
337877手 |
74366万 |
-3.18 |
-13.25% |
2017-04-28 |
23.98 |
26.20 |
22.80 |
24.00 |
623349手 |
153746万 |
-0.07 |
-0.29% |
2017-03-31 |
25.62 |
26.46 |
23.60 |
24.07 |
819495手 |
206239万 |
-1.52 |
-5.94% |
2017-02-28 |
25.21 |
26.48 |
24.66 |
25.59 |
477410手 |
121784万 |
0.44 |
1.75% |
2017-01-26 |
25.29 |
27.28 |
23.44 |
25.15 |
522666手 |
134146万 |
-0.14 |
-0.55% |
2016-12-30 |
27.96 |
28.35 |
24.35 |
25.29 |
492628手 |
128062万 |
-2.66 |
-9.52% |
2016-11-30 |
29.54 |
30.50 |
27.45 |
27.95 |
722896手 |
210545万 |
-1.59 |
-5.38% |
2016-10-28 |
30.45 |
34.18 |
29.51 |
29.54 |
925982手 |
289170万 |
-0.92 |
-3.02% |
2016-09-30 |
26.14 |
33.00 |
25.61 |
30.46 |
1811837手 |
537813万 |
4.38 |
16.79% |
2016-08-31 |
25.00 |
26.78 |
23.57 |
26.08 |
687951手 |
178430万 |
1.09 |
4.36% |
2016-07-29 |
26.38 |
28.68 |
24.80 |
24.99 |
1178657手 |
321782万 |
-1.23 |
-4.69% |
2016-06-30 |
24.26 |
27.79 |
22.69 |
26.22 |
1433476手 |
369646万 |
1.97 |
8.12% |
2016-05-31 |
25.30 |
26.48 |
21.89 |
24.25 |
818141手 |
196577万 |
-1.20 |
-4.71% |
2016-04-29 |
22.95 |
26.90 |
22.45 |
25.45 |
1233548手 |
302675万 |
2.52 |
10.99% |
2016-03-31 |
22.30 |
25.97 |
21.37 |
22.93 |
1172617手 |
275635万 |
0.73 |
3.29% |
2016-02-29 |
20.10 |
27.28 |
19.25 |
22.20 |
966092手 |
230730万 |
2.14 |
10.67% |
2016-01-29 |
31.51 |
32.18 |
18.50 |
20.06 |
1120064手 |
256883万 |
-12.03 |
-37.49% |
2015-12-31 |
27.27 |
35.79 |
25.05 |
32.09 |
1239514手 |
368518万 |
4.83 |
17.72% |
2015-11-30 |
25.83 |
31.09 |
24.92 |
27.26 |
1816220手 |
504210万 |
0.86 |
3.26% |
2015-10-30 |
22.64 |
28.24 |
21.70 |
26.40 |
2522124手 |
622971万 |
4.69 |
21.60% |
2015-09-30 |
19.20 |
24.79 |
15.35 |
21.71 |
2500443手 |
493466万 |
1.26 |
6.16% |
2015-08-31 |
18.99 |
30.51 |
16.32 |
20.45 |
3286389手 |
752536万 |
-0.02 |
-0.10% |
2015-07-31 |
20.68 |
24.00 |
15.53 |
20.47 |
1010172手 |
216625万 |
-0.47 |
-2.25% |
2015-06-30 |
31.72 |
36.80 |
18.51 |
20.94 |
1793847手 |
539780万 |
-10.93 |
-34.30% |
2015-05-29 |
22.69 |
35.44 |
20.87 |
31.87 |
2135370手 |
594704万 |
8.59 |
37.83% |
2015-04-30 |
12.11 |
26.49 |
12.11 |
22.71 |
1346928手 |
330197万 |
11.79 |
107.97% |
2014-09-09 |
10.23 |
10.97 |
10.20 |
10.92 |
165755手 |
17761万 |
0.28 |
2.63% |
2014-08-22 |
10.11 |
10.73 |
10.04 |
10.64 |
527513手 |
54433万 |
0.55 |
5.45% |
2014-07-31 |
9.51 |
10.20 |
9.44 |
10.09 |
394549手 |
39021万 |
0.63 |
6.66% |
2014-06-30 |
9.30 |
9.75 |
9.05 |
9.46 |
250913手 |
23801万 |
-0.04 |
-0.43% |
2014-05-30 |
9.42 |
9.90 |
8.82 |
9.30 |
271784手 |
25599万 |
-0.09 |
-0.96% |
2014-04-30 |
10.32 |
11.16 |
9.01 |
9.39 |
788799手 |
83253万 |
-0.94 |
-9.10% |
2014-03-31 |
10.30 |
11.15 |
10.04 |
10.33 |
857963手 |
91512万 |
0.00 |
0.00% |
2014-02-28 |
10.72 |
12.16 |
9.97 |
10.33 |
911774手 |
103064万 |
-0.48 |
-4.44% |
2014-01-30 |
10.15 |
11.16 |
9.46 |
10.81 |
768631手 |
80929万 |
0.63 |
6.19% |
2013-12-31 |
10.20 |
11.50 |
9.46 |
10.18 |
836211手 |
89016万 |
-0.26 |
-2.49% |
2013-11-29 |
9.66 |
10.74 |
9.46 |
10.44 |
533026手 |
53918万 |
0.76 |
7.85% |
2013-10-31 |
11.37 |
12.20 |
9.22 |
9.68 |
771759手 |
86918万 |
-1.69 |
-14.86% |
2013-09-30 |
11.50 |
12.57 |
10.78 |
11.37 |
1358407手 |
157728万 |
-0.26 |
-2.24% |
2013-08-30 |
8.88 |
13.68 |
8.80 |
11.63 |
2572798手 |
306279万 |
2.75 |
30.97% |
2013-07-31 |
7.92 |
10.01 |
7.65 |
8.88 |
843370手 |
74387万 |
0.89 |
11.14% |
2013-06-28 |
9.36 |
9.44 |
7.01 |
7.99 |
298428手 |
24705万 |
-1.36 |
-14.54% |
2013-05-31 |
8.11 |
9.87 |
8.00 |
9.35 |
931271手 |
85515万 |
1.20 |
14.72% |
2013-04-26 |
7.86 |
8.75 |
7.00 |
8.15 |
693981手 |
56674万 |
0.26 |
3.29% |
2013-03-29 |
7.76 |
8.55 |
7.30 |
7.89 |
493827手 |
38725万 |
0.07 |
0.90% |
2013-02-28 |
7.16 |
7.86 |
7.00 |
7.82 |
363632手 |
26774万 |
0.63 |
8.76% |
2013-01-31 |
6.69 |
7.46 |
6.47 |
7.19 |
430507手 |
30631万 |
0.57 |
8.61% |
2012-12-31 |
5.77 |
6.69 |
5.62 |
6.62 |
229411手 |
14426万 |
0.86 |
14.93% |
2012-11-30 |
6.91 |
7.04 |
5.64 |
5.76 |
161600手 |
10418万 |
-1.14 |
-16.52% |
2012-10-31 |
6.91 |
7.31 |
6.74 |
6.90 |
178424手 |
12629万 |
-0.06 |
-0.86% |
2012-09-28 |
7.08 |
7.63 |
6.55 |
6.96 |
410780手 |
29942万 |
-0.09 |
-1.28% |
2012-08-31 |
6.58 |
7.19 |
6.47 |
7.05 |
304075手 |
21048万 |
0.55 |
8.46% |
2012-07-31 |
6.86 |
7.28 |
6.40 |
6.50 |
274528手 |
18811万 |
-0.34 |
-4.97% |