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 |
2023-12-08 |
6.45 |
6.55 |
6.27 |
6.34 |
1358325手 |
86849万 |
-0.11 |
-1.71% |
2023-11-30 |
6.45 |
6.60 |
6.25 |
6.45 |
5200794手 |
334276万 |
0.03 |
0.47% |
2023-10-31 |
6.81 |
6.96 |
6.19 |
6.42 |
5137850手 |
336814万 |
-0.43 |
-6.28% |
2023-09-28 |
6.46 |
7.10 |
6.44 |
6.85 |
8148334手 |
561998万 |
0.39 |
6.04% |
2023-08-31 |
6.90 |
7.05 |
6.09 |
6.46 |
6822105手 |
447887万 |
-0.43 |
-6.24% |
2023-07-31 |
6.75 |
7.12 |
6.54 |
6.89 |
7543167手 |
514654万 |
0.14 |
2.07% |
2023-06-30 |
6.64 |
6.79 |
6.56 |
6.75 |
2749219手 |
183451万 |
0.75 |
12.50% |
2022-06-23 |
5.94 |
6.25 |
5.89 |
6.00 |
6647874手 |
401836万 |
0.07 |
1.18% |
2022-05-31 |
5.80 |
6.02 |
5.61 |
5.93 |
6820192手 |
398499万 |
0.13 |
2.24% |
2022-04-29 |
6.60 |
7.23 |
5.46 |
5.80 |
9566138手 |
624319万 |
-0.84 |
-12.65% |
2022-03-31 |
7.05 |
7.18 |
6.24 |
6.64 |
7866480手 |
531339万 |
-0.40 |
-5.68% |
2022-02-28 |
7.14 |
7.64 |
7.00 |
7.04 |
7241898手 |
533829万 |
-0.01 |
-0.14% |
2022-01-28 |
7.17 |
7.82 |
6.98 |
7.05 |
13317629手 |
996803万 |
-0.12 |
-1.67% |
2021-12-31 |
7.02 |
7.71 |
6.99 |
7.17 |
15333422手 |
1131170万 |
0.19 |
2.72% |
2021-11-30 |
7.29 |
7.36 |
6.80 |
6.98 |
12575003手 |
881436万 |
-0.31 |
-4.25% |
2021-10-29 |
8.29 |
8.39 |
7.05 |
7.29 |
9890113手 |
778061万 |
-0.96 |
-11.64% |
2021-09-30 |
7.93 |
9.30 |
7.81 |
8.25 |
33956688手 |
2967456万 |
0.37 |
4.70% |
2021-08-31 |
7.61 |
9.40 |
7.43 |
7.88 |
32394118手 |
2732267万 |
0.27 |
3.55% |
2021-07-30 |
9.25 |
9.28 |
7.23 |
7.61 |
19777026手 |
1619257万 |
-1.63 |
-17.64% |
2021-06-30 |
10.75 |
11.12 |
8.97 |
9.24 |
16580739手 |
1593519万 |
-1.51 |
-14.05% |
2021-05-31 |
11.78 |
11.86 |
10.31 |
10.75 |
12583219手 |
1379099万 |
-1.06 |
-8.97% |
2021-04-30 |
12.68 |
13.39 |
11.51 |
11.81 |
15392833手 |
1915708万 |
-0.90 |
-7.08% |
2021-03-31 |
14.51 |
15.85 |
11.53 |
12.71 |
28761710手 |
3814030万 |
-1.67 |
-11.61% |
2021-02-26 |
12.46 |
15.59 |
12.26 |
14.38 |
30354980手 |
4231316万 |
1.94 |
15.60% |
2021-01-29 |
10.00 |
13.00 |
9.95 |
12.44 |
38930580手 |
4531849万 |
2.54 |
25.66% |
2020-12-31 |
10.30 |
11.09 |
9.06 |
9.90 |
32300798手 |
3176656万 |
1.34 |
15.65% |
2020-11-30 |
7.45 |
8.84 |
7.19 |
8.56 |
15146232手 |
1178568万 |
1.16 |
15.68% |
2020-10-30 |
8.32 |
8.92 |
7.29 |
7.40 |
9990391手 |
828207万 |
-0.71 |
-8.76% |
2020-09-30 |
8.52 |
8.90 |
7.94 |
8.11 |
10240014手 |
852813万 |
-0.41 |
-4.81% |
2020-08-31 |
8.29 |
8.96 |
7.81 |
8.52 |
12525202手 |
1055055万 |
0.26 |
3.15% |
2020-07-31 |
6.50 |
8.97 |
6.48 |
8.26 |
25604632手 |
2040804万 |
1.83 |
28.46% |
2020-06-30 |
6.44 |
6.64 |
6.13 |
6.43 |
9008842手 |
573664万 |
0.06 |
0.94% |
2020-05-29 |
6.35 |
7.14 |
6.30 |
6.37 |
10315290手 |
695030万 |
-0.03 |
-0.47% |
2020-04-30 |
5.60 |
6.64 |
5.52 |
6.40 |
10543499手 |
656791万 |
0.71 |
12.48% |
2020-03-31 |
6.34 |
6.95 |
5.28 |
5.69 |
13179804手 |
792521万 |
-0.59 |
-9.39% |
2020-02-28 |
5.67 |
6.63 |
5.36 |
6.28 |
8413005手 |
522859万 |
-0.02 |
-0.32% |
2020-01-23 |
6.75 |
6.94 |
6.23 |
6.30 |
7149297手 |
476829万 |
-0.38 |
-5.69% |
2019-12-31 |
5.96 |
6.68 |
5.88 |
6.68 |
9638155手 |
609603万 |
0.73 |
12.27% |
2019-11-29 |
5.85 |
6.17 |
5.76 |
5.95 |
7618567手 |
458251万 |
0.10 |
1.71% |
2019-10-31 |
5.77 |
6.15 |
5.72 |
5.85 |
6288311手 |
375367万 |
0.15 |
2.63% |
2019-09-30 |
5.35 |
6.06 |
5.30 |
5.70 |
8463394手 |
492158万 |
0.40 |
7.55% |
2019-08-30 |
6.16 |
6.18 |
5.21 |
5.30 |
8745026手 |
481462万 |
-0.87 |
-14.10% |
2019-07-31 |
6.07 |
6.47 |
5.42 |
6.17 |
14222806手 |
849666万 |
0.16 |
2.66% |
2019-06-28 |
5.38 |
6.33 |
5.19 |
6.01 |
10597805手 |
601316万 |
0.64 |
11.92% |
2019-05-31 |
4.80 |
5.47 |
4.55 |
5.37 |
13418388手 |
685297万 |
0.42 |
8.48% |
2019-04-30 |
4.53 |
5.67 |
4.53 |
4.95 |
16796688手 |
873542万 |
0.47 |
10.49% |
2019-03-29 |
4.22 |
4.68 |
4.13 |
4.48 |
11190808手 |
494350万 |
0.28 |
6.67% |
2019-02-28 |
3.73 |
4.30 |
3.67 |
4.20 |
5006751手 |
203489万 |
0.48 |
12.90% |
2019-01-31 |
3.57 |
3.78 |
3.45 |
3.72 |
3528941手 |
129138万 |
0.16 |
4.49% |
2018-12-28 |
3.61 |
3.75 |
3.53 |
3.56 |
3174841手 |
116209万 |
0.01 |
0.28% |
2018-11-30 |
3.37 |
3.76 |
3.36 |
3.55 |
4394184手 |
157435万 |
0.21 |
6.29% |
2018-10-31 |
3.71 |
3.72 |
3.15 |
3.34 |
3052641手 |
102619万 |
-0.40 |
-10.70% |
2018-09-28 |
3.85 |
3.85 |
3.60 |
3.74 |
2703489手 |
100963万 |
-0.13 |
-3.36% |
2018-08-31 |
4.18 |
4.23 |
3.83 |
3.87 |
4676513手 |
190325万 |
-0.31 |
-7.42% |
2018-07-31 |
4.10 |
4.25 |
3.92 |
4.18 |
4326524手 |
176674万 |
0.07 |
1.70% |
2018-06-29 |
4.16 |
4.23 |
3.97 |
4.11 |
3796647手 |
156629万 |
-0.06 |
-1.44% |
2018-05-31 |
4.19 |
4.33 |
4.07 |
4.17 |
4613716手 |
195484万 |
-0.03 |
-0.71% |
2018-04-27 |
4.25 |
4.25 |
4.11 |
4.20 |
3507090手 |
146391万 |
-0.01 |
-0.24% |
2018-03-30 |
4.25 |
4.36 |
4.03 |
4.21 |
4722398手 |
200449万 |
-0.07 |
-1.64% |
2018-02-28 |
4.49 |
4.65 |
4.10 |
4.28 |
4876005手 |
209652万 |
-0.21 |
-4.68% |
2018-01-31 |
4.45 |
4.72 |
4.45 |
4.49 |
11674468手 |
535613万 |
0.02 |
0.45% |
2017-12-29 |
4.40 |
4.54 |
4.20 |
4.47 |
6436526手 |
279310万 |
0.07 |
1.59% |
2017-11-30 |
4.64 |
4.66 |
4.36 |
4.40 |
6909434手 |
310845万 |
-0.24 |
-5.17% |
2017-10-31 |
4.54 |
4.75 |
4.51 |
4.64 |
6787265手 |
315472万 |
0.16 |
3.57% |
2017-09-29 |
4.57 |
4.63 |
4.42 |
4.48 |
6231527手 |
284326万 |
-0.11 |
-2.40% |
2017-08-31 |
4.80 |
4.98 |
4.55 |
4.59 |
9979790手 |
476613万 |
-0.20 |
-4.17% |
2017-07-31 |
4.49 |
4.91 |
4.46 |
4.79 |
10514557手 |
489526万 |
0.30 |
6.68% |
2017-06-30 |
4.39 |
4.58 |
4.32 |
4.49 |
6072051手 |
269828万 |
0.10 |
2.28% |
2017-05-31 |
4.48 |
4.54 |
4.12 |
4.39 |
7589049手 |
329912万 |
-0.10 |
-2.23% |
2017-04-28 |
5.00 |
5.07 |
4.41 |
4.49 |
11279883手 |
539777万 |
-0.29 |
-6.07% |
2017-03-31 |
4.85 |
5.00 |
4.72 |
4.78 |
11908671手 |
576374万 |
-0.06 |
-1.24% |
2017-02-28 |
4.55 |
5.07 |
4.49 |
4.84 |
10817717手 |
519865万 |
0.29 |
6.37% |
2017-01-26 |
4.55 |
4.71 |
4.35 |
4.55 |
4601901手 |
210350万 |
0.01 |
0.22% |
2016-12-30 |
4.75 |
4.77 |
4.40 |
4.54 |
7080234手 |
324640万 |
-0.22 |
-4.62% |
2016-11-30 |
4.47 |
5.06 |
4.46 |
4.76 |
12877240手 |
616791万 |
0.28 |
6.25% |
2016-10-28 |
4.64 |
4.68 |
4.46 |
4.48 |
7032949手 |
320033万 |
-0.15 |
-3.24% |
2016-09-30 |
4.21 |
4.79 |
4.18 |
4.63 |
12587945手 |
572276万 |
0.41 |
9.72% |
2016-08-31 |
4.18 |
4.51 |
4.13 |
4.22 |
8907112手 |
384545万 |
0.04 |
0.96% |
2016-07-29 |
4.12 |
4.32 |
4.11 |
4.18 |
7338588手 |
309855万 |
0.05 |
1.21% |
2016-06-30 |
4.15 |
4.20 |
4.01 |
4.13 |
6225004手 |
256349万 |
-0.03 |
-0.72% |
2016-05-31 |
4.28 |
4.38 |
4.01 |
4.16 |
5815421手 |
240804万 |
-0.12 |
-2.80% |
2016-04-29 |
4.57 |
4.92 |
4.26 |
4.28 |
9759040手 |
447332万 |
-0.31 |
-6.75% |
2016-03-31 |
4.13 |
4.74 |
4.08 |
4.59 |
11615596手 |
522549万 |
0.50 |
12.22% |
2016-02-29 |
4.30 |
4.78 |
4.02 |
4.09 |
6986737手 |
305448万 |
-0.25 |
-5.76% |
2016-01-29 |
5.35 |
5.37 |
4.04 |
4.34 |
10221074手 |
490209万 |
-1.01 |
-18.88% |
2015-12-31 |
5.10 |
5.87 |
5.04 |
5.35 |
21564638手 |
1190650万 |
0.25 |
4.90% |
2015-11-30 |
5.17 |
5.72 |
4.94 |
5.10 |
20502362手 |
1127569万 |
-0.13 |
-2.49% |
2015-10-30 |
5.01 |
5.58 |
5.00 |
5.23 |
15840762手 |
846174万 |
0.24 |
4.81% |
2015-09-30 |
5.60 |
5.85 |
4.82 |
4.99 |
14781386手 |
789994万 |
-0.76 |
-13.22% |
2015-08-31 |
5.90 |
7.64 |
4.90 |
5.75 |
44860880手 |
3013303万 |
-0.24 |
-4.01% |
2015-07-31 |
8.08 |
8.21 |
5.00 |
5.99 |
50999696手 |
3274995万 |
-2.12 |
-26.14% |
2015-06-30 |
9.82 |
10.80 |
7.16 |
8.11 |
51214832手 |
4889309万 |
-0.82 |
-9.18% |
2015-05-29 |
7.98 |
9.59 |
7.08 |
8.93 |
46574340手 |
3839819万 |
1.07 |
13.61% |
2015-04-30 |
7.32 |
8.60 |
7.29 |
7.86 |
45455240手 |
3592843万 |
0.54 |
7.38% |
2015-03-31 |
6.30 |
7.80 |
6.16 |
7.32 |
39079872手 |
2662674万 |
0.61 |
9.74% |
2015-02-27 |
6.06 |
6.33 |
5.76 |
6.26 |
8726586手 |
531553万 |
0.20 |
3.26% |
2015-01-29 |
7.16 |
7.25 |
5.89 |
6.13 |
24794334手 |
1622695万 |
-0.93 |
-13.17% |
2014-12-31 |
5.18 |
7.30 |
5.14 |
7.06 |
63327628手 |
4087276万 |
1.90 |
36.82% |
2014-11-28 |
4.86 |
5.35 |
4.86 |
5.16 |
13386239手 |
685134万 |
0.31 |
6.39% |
2014-10-30 |
4.89 |
5.00 |
4.60 |
4.85 |
6964989手 |
336773万 |
0.01 |
0.20% |
2014-09-30 |
4.64 |
5.01 |
4.62 |
4.89 |
6718580手 |
323987万 |
0.14 |
2.95% |
2014-08-22 |
4.71 |
5.05 |
4.63 |
4.75 |
9028235手 |
430063万 |
0.02 |
0.42% |
2014-07-31 |
4.42 |
4.76 |
4.37 |
4.73 |
7754605手 |
353802万 |
0.30 |
6.77% |
2014-06-30 |
4.53 |
4.58 |
4.38 |
4.43 |
1957692手 |
87565万 |
-0.11 |
-2.43% |
2014-05-30 |
4.53 |
4.75 |
4.48 |
4.53 |
2290455手 |
104994万 |
0.00 |
0.00% |
2014-04-30 |
4.86 |
5.17 |
4.52 |
4.53 |
5612217手 |
275372万 |
-0.34 |
-6.98% |
2014-03-31 |
4.98 |
5.10 |
4.78 |
4.87 |
5645279手 |
278780万 |
-0.13 |
-2.60% |
2014-02-28 |
5.03 |
5.32 |
4.90 |
5.00 |
5860268手 |
300324万 |
-0.05 |
-0.99% |
2014-01-30 |
5.42 |
5.43 |
4.98 |
5.05 |
3872505手 |
199203万 |
-0.40 |
-7.34% |
2013-12-31 |
5.68 |
6.20 |
5.32 |
5.45 |
8815664手 |
502980万 |
-0.28 |
-4.89% |