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 |
2023-09-22 |
4.93 |
5.09 |
4.90 |
5.05 |
885016手 |
44409万 |
0.13 |
2.64% |
2023-08-31 |
5.13 |
5.19 |
4.85 |
4.92 |
1312063手 |
65799万 |
-0.21 |
-4.09% |
2023-07-31 |
4.86 |
5.17 |
4.81 |
5.13 |
939755手 |
46571万 |
0.28 |
5.77% |
2023-06-30 |
4.93 |
4.98 |
4.68 |
4.85 |
428513手 |
20637万 |
-0.27 |
-5.27% |
2022-06-23 |
5.21 |
5.39 |
4.91 |
5.12 |
1811732手 |
92919万 |
-0.10 |
-1.92% |
2022-05-31 |
4.72 |
5.26 |
4.60 |
5.22 |
1876158手 |
92568万 |
0.48 |
10.13% |
2022-04-29 |
5.06 |
5.85 |
4.48 |
4.74 |
3182325手 |
168690万 |
-0.38 |
-7.42% |
2022-03-31 |
5.37 |
6.25 |
4.77 |
5.12 |
4613691手 |
252564万 |
-0.25 |
-4.66% |
2022-02-28 |
5.19 |
5.45 |
5.15 |
5.37 |
928826手 |
48997万 |
0.25 |
4.88% |
2022-01-28 |
5.30 |
5.51 |
5.06 |
5.12 |
1007009手 |
53473万 |
-0.18 |
-3.40% |
2021-12-31 |
5.12 |
5.62 |
5.12 |
5.30 |
1465692手 |
78027万 |
0.16 |
3.11% |
2021-11-30 |
5.19 |
5.22 |
5.03 |
5.14 |
675252手 |
34766万 |
-0.04 |
-0.77% |
2021-10-29 |
5.60 |
5.60 |
5.07 |
5.18 |
593979手 |
31746万 |
-0.17 |
-3.18% |
2021-09-30 |
5.46 |
6.04 |
5.29 |
5.35 |
3279000手 |
187004万 |
-0.11 |
-2.02% |
2021-08-31 |
5.06 |
5.49 |
5.02 |
5.46 |
1561775手 |
82758万 |
0.37 |
7.27% |
2021-07-30 |
5.55 |
5.63 |
5.04 |
5.09 |
1349083手 |
72827万 |
-0.45 |
-8.12% |
2021-06-30 |
5.47 |
5.74 |
5.26 |
5.54 |
1591064手 |
87394万 |
0.08 |
1.47% |
2021-05-31 |
5.54 |
5.65 |
5.43 |
5.46 |
1002277手 |
55558万 |
-0.06 |
-1.09% |
2021-04-30 |
5.92 |
6.06 |
5.50 |
5.52 |
1228058手 |
70575万 |
-0.44 |
-7.38% |
2021-03-31 |
5.66 |
6.35 |
5.50 |
5.96 |
2616056手 |
153353万 |
0.34 |
6.05% |
2021-02-26 |
5.39 |
6.09 |
5.16 |
5.62 |
1464627手 |
82292万 |
0.23 |
4.27% |
2021-01-29 |
6.30 |
6.80 |
5.34 |
5.39 |
1758809手 |
107783万 |
-0.93 |
-14.71% |
2020-12-31 |
6.87 |
6.92 |
6.02 |
6.32 |
1981404手 |
127915万 |
-0.60 |
-8.67% |
2020-11-30 |
6.22 |
7.35 |
6.09 |
6.92 |
5594987手 |
387071万 |
0.69 |
11.07% |
2020-10-30 |
7.36 |
8.66 |
6.20 |
6.23 |
5671233手 |
422244万 |
-0.92 |
-12.87% |
2020-09-30 |
6.98 |
7.45 |
5.55 |
7.15 |
7207386手 |
475653万 |
0.18 |
2.58% |
2020-08-31 |
8.54 |
11.15 |
6.86 |
6.97 |
10332551手 |
940268万 |
-1.41 |
-16.83% |
2020-07-31 |
5.88 |
8.79 |
5.78 |
8.38 |
11340466手 |
781837万 |
2.46 |
41.55% |
2020-06-30 |
4.45 |
6.18 |
4.36 |
5.92 |
4763901手 |
257139万 |
1.47 |
33.03% |
2020-05-29 |
4.41 |
4.59 |
4.28 |
4.45 |
739547手 |
32568万 |
0.01 |
0.23% |
2020-04-30 |
4.42 |
4.78 |
4.25 |
4.44 |
887225手 |
39979万 |
0.01 |
0.23% |
2020-03-31 |
4.61 |
5.14 |
4.38 |
4.43 |
1638874手 |
78075万 |
-0.19 |
-4.11% |
2020-02-28 |
4.78 |
4.97 |
4.30 |
4.62 |
1402456手 |
66462万 |
-0.69 |
-12.99% |
2020-01-23 |
5.64 |
5.72 |
5.25 |
5.31 |
712483手 |
39810万 |
-0.32 |
-5.68% |
2019-12-31 |
5.36 |
5.70 |
5.34 |
5.63 |
785075手 |
43415万 |
0.26 |
4.84% |
2019-11-29 |
5.68 |
5.75 |
5.31 |
5.37 |
570704手 |
31437万 |
-0.31 |
-5.46% |
2019-10-31 |
5.86 |
6.32 |
5.67 |
5.68 |
987147手 |
59356万 |
-0.19 |
-3.24% |
2019-09-30 |
5.93 |
6.48 |
5.77 |
5.87 |
2019365手 |
124730万 |
-0.25 |
-4.08% |
2019-08-30 |
5.43 |
6.98 |
5.00 |
6.12 |
3852016手 |
238436万 |
0.67 |
12.29% |
2019-07-31 |
5.54 |
5.88 |
5.24 |
5.45 |
1138896手 |
62593万 |
-0.01 |
-0.18% |
2019-06-28 |
5.43 |
5.56 |
5.19 |
5.46 |
758094手 |
40986万 |
0.03 |
0.55% |
2019-05-31 |
5.80 |
5.93 |
5.26 |
5.43 |
1219747手 |
67631万 |
-0.78 |
-12.56% |
2019-04-30 |
6.74 |
7.55 |
6.07 |
6.21 |
5097107手 |
357220万 |
-0.53 |
-7.86% |
2019-03-29 |
6.43 |
7.27 |
6.10 |
6.74 |
5029207手 |
335815万 |
0.27 |
4.17% |
2019-02-28 |
5.02 |
6.98 |
5.02 |
6.47 |
3879672手 |
239095万 |
1.46 |
29.14% |
2019-01-31 |
5.00 |
5.35 |
4.86 |
5.01 |
1030289手 |
52801万 |
0.01 |
0.20% |
2018-12-28 |
5.14 |
5.65 |
4.91 |
5.00 |
1561455手 |
82343万 |
0.01 |
0.20% |
2018-11-30 |
4.99 |
5.64 |
4.92 |
4.99 |
1602507手 |
83110万 |
0.03 |
0.60% |
2018-10-31 |
5.65 |
5.66 |
4.65 |
4.96 |
991164手 |
50296万 |
-0.84 |
-14.48% |
2018-09-28 |
5.57 |
5.92 |
5.31 |
5.80 |
1023278手 |
57822万 |
0.23 |
4.13% |
2018-08-31 |
5.90 |
6.47 |
5.39 |
5.57 |
1897924手 |
110966万 |
-0.31 |
-5.27% |
2018-07-31 |
6.46 |
6.46 |
5.36 |
5.88 |
1366229手 |
79575万 |
-0.71 |
-10.77% |
2018-06-29 |
7.45 |
7.56 |
6.10 |
6.59 |
1289831手 |
89196万 |
-0.91 |
-12.13% |
2018-05-31 |
7.42 |
8.15 |
7.20 |
7.50 |
2446998手 |
189984万 |
0.06 |
0.81% |
2018-04-27 |
7.21 |
8.12 |
7.07 |
7.44 |
1625372手 |
122712万 |
0.14 |
1.92% |
2018-03-30 |
7.64 |
8.10 |
6.71 |
7.30 |
1473617手 |
112600万 |
-0.37 |
-4.82% |
2018-02-28 |
8.07 |
8.23 |
6.70 |
7.67 |
843332手 |
62787万 |
-0.45 |
-5.54% |
2018-01-31 |
7.64 |
8.79 |
7.60 |
8.12 |
2108500手 |
171951万 |
0.45 |
5.87% |
2017-12-29 |
8.17 |
8.22 |
7.42 |
7.67 |
962728手 |
74474万 |
-0.48 |
-5.89% |
2017-11-30 |
8.68 |
9.08 |
8.00 |
8.15 |
1353127手 |
114934万 |
-0.57 |
-6.54% |
2017-10-31 |
8.84 |
9.41 |
8.53 |
8.72 |
1653147手 |
148374万 |
-0.09 |
-1.02% |
2017-09-29 |
9.32 |
9.70 |
8.80 |
8.81 |
2370921手 |
219668万 |
-0.47 |
-5.07% |
2017-08-31 |
9.23 |
9.99 |
8.89 |
9.28 |
3546190手 |
334082万 |
0.01 |
0.11% |
2017-07-31 |
10.56 |
10.63 |
9.05 |
9.27 |
4065876手 |
397400万 |
-1.24 |
-11.80% |
2017-06-30 |
9.70 |
11.91 |
9.10 |
10.51 |
11034320手 |
1192441万 |
0.71 |
7.25% |
2017-05-31 |
9.50 |
10.11 |
8.06 |
9.80 |
7854966手 |
739707万 |
0.25 |
2.62% |
2017-04-28 |
8.21 |
12.08 |
7.97 |
9.55 |
10839091手 |
1075530万 |
1.68 |
21.35% |
2017-03-31 |
7.44 |
9.08 |
7.24 |
7.87 |
4440386手 |
356579万 |
0.44 |
5.92% |
2017-02-28 |
7.06 |
7.79 |
7.03 |
7.43 |
1426378手 |
106736万 |
0.38 |
5.39% |
2017-01-26 |
7.13 |
7.36 |
6.66 |
7.05 |
753283手 |
53702万 |
-0.08 |
-1.12% |
2016-12-30 |
7.79 |
7.90 |
7.07 |
7.13 |
1250256手 |
92123万 |
-0.67 |
-8.59% |
2016-11-30 |
7.35 |
8.34 |
7.15 |
7.80 |
2796967手 |
217749万 |
0.54 |
7.44% |
2016-10-28 |
7.11 |
7.76 |
7.11 |
7.26 |
1139991手 |
83977万 |
0.17 |
2.40% |
2016-09-30 |
7.14 |
7.51 |
6.84 |
7.09 |
905554手 |
64258万 |
-0.04 |
-0.56% |
2016-08-31 |
6.90 |
7.76 |
6.72 |
7.13 |
2247728手 |
162916万 |
0.23 |
3.33% |
2016-07-29 |
6.45 |
7.70 |
6.38 |
6.90 |
2432196手 |
170624万 |
0.46 |
7.14% |
2016-06-30 |
6.40 |
6.68 |
6.15 |
6.44 |
974891手 |
62239万 |
0.05 |
0.78% |
2016-05-31 |
6.64 |
6.88 |
6.08 |
6.39 |
914335手 |
58726万 |
-0.28 |
-4.20% |
2016-04-29 |
7.15 |
7.25 |
6.49 |
6.67 |
1456776手 |
101475万 |
-0.54 |
-7.49% |
2016-03-31 |
5.94 |
7.80 |
5.83 |
7.21 |
3882013手 |
272726万 |
1.35 |
23.04% |
2016-02-29 |
6.17 |
6.97 |
5.74 |
5.86 |
1373618手 |
88604万 |
-0.31 |
-5.02% |
2016-01-29 |
8.53 |
8.71 |
5.88 |
6.17 |
1759874手 |
125375万 |
-2.45 |
-28.42% |
2015-12-31 |
7.99 |
9.14 |
7.78 |
8.62 |
2589728手 |
219813万 |
0.65 |
8.16% |
2015-11-30 |
8.00 |
9.43 |
7.72 |
7.97 |
3897054手 |
337991万 |
-0.22 |
-2.69% |
2015-10-30 |
7.40 |
8.69 |
7.30 |
8.19 |
4324161手 |
348076万 |
0.93 |
12.81% |
2015-09-30 |
6.95 |
8.70 |
5.99 |
7.26 |
4212973手 |
308952万 |
0.24 |
3.42% |
2015-08-31 |
9.20 |
11.03 |
6.11 |
7.02 |
4773868手 |
444601万 |
-2.21 |
-23.94% |
2015-07-31 |
13.94 |
14.98 |
8.07 |
9.23 |
13002087手 |
1387992万 |
-4.93 |
-34.82% |
2015-06-30 |
10.96 |
14.16 |
10.90 |
14.16 |
15115338手 |
1918735万 |
3.21 |
29.32% |
2015-05-29 |
11.68 |
12.65 |
10.39 |
10.95 |
6989212手 |
802462万 |
-0.43 |
-3.68% |
2015-04-30 |
11.13 |
13.40 |
10.92 |
11.68 |
9791951手 |
1173688万 |
0.50 |
4.47% |
2015-03-31 |
9.86 |
11.60 |
9.59 |
11.18 |
8871835手 |
948602万 |
1.38 |
14.07% |
2015-02-27 |
9.00 |
9.90 |
8.70 |
9.81 |
1858794手 |
173005万 |
0.22 |
2.30% |
2015-01-29 |
10.00 |
10.38 |
8.52 |
9.58 |
4755807手 |
458208万 |
-0.30 |
-3.04% |
2014-12-31 |
8.41 |
12.26 |
8.30 |
9.88 |
11550955手 |
1220463万 |
1.42 |
16.79% |
2014-11-28 |
7.60 |
8.93 |
7.33 |
8.46 |
4408271手 |
354322万 |
1.02 |
13.71% |
2014-10-30 |
7.20 |
7.72 |
5.98 |
7.44 |
4203267手 |
285459万 |
-0.09 |
-1.37% |
2014-09-30 |
5.42 |
6.71 |
5.41 |
6.56 |
4263615手 |
262565万 |
0.93 |
16.52% |
2014-08-22 |
5.18 |
5.75 |
5.10 |
5.63 |
3054238手 |
165238万 |
0.43 |
8.27% |
2014-07-31 |
5.12 |
5.45 |
5.00 |
5.20 |
1714556手 |
88477万 |
0.12 |
2.36% |
2014-06-30 |
5.32 |
5.36 |
4.82 |
5.08 |
1135609手 |
57525万 |
-0.40 |
-7.50% |
2014-05-30 |
5.50 |
5.79 |
5.27 |
5.33 |
1217897手 |
67120万 |
-0.24 |
-4.31% |
2014-04-30 |
5.61 |
6.17 |
5.15 |
5.57 |
4039145手 |
230804万 |
-0.08 |
-1.42% |
2014-03-31 |
5.73 |
6.11 |
5.14 |
5.65 |
4305131手 |
243525万 |
-0.08 |
-1.40% |
2014-02-28 |
5.83 |
6.53 |
5.53 |
5.73 |
4203254手 |
257728万 |
-0.20 |
-3.37% |
2014-01-30 |
6.05 |
6.45 |
5.48 |
5.93 |
4211975手 |
249224万 |
-0.12 |
-1.98% |
2013-12-31 |
6.00 |
6.86 |
5.47 |
6.05 |
8525164手 |
534385万 |
-0.22 |
-3.51% |
2013-11-29 |
4.65 |
6.87 |
4.57 |
6.27 |
11503169手 |
669402万 |
1.17 |
22.94% |
2013-10-31 |
4.51 |
5.64 |
4.22 |
5.10 |
7783427手 |
393466万 |
0.61 |
13.59% |
2013-09-30 |
4.48 |
5.19 |
3.62 |
4.49 |
9387807手 |
426706万 |
0.34 |
8.19% |