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 |
5.72 |
6.31 |
5.58 |
6.07 |
2409335手 |
142752万 |
0.32 |
5.57% |
2022-05-31 |
5.25 |
5.96 |
5.13 |
5.75 |
1509690手 |
83276万 |
0.58 |
11.22% |
2022-04-29 |
5.96 |
6.59 |
4.82 |
5.17 |
2359985手 |
139358万 |
-0.84 |
-13.98% |
2022-03-31 |
7.03 |
7.69 |
5.68 |
6.01 |
4538924手 |
304359万 |
-1.23 |
-16.99% |
2022-02-28 |
6.26 |
7.70 |
6.10 |
7.24 |
3472659手 |
236840万 |
1.14 |
18.69% |
2022-01-28 |
6.60 |
6.95 |
5.90 |
6.10 |
2744498手 |
182073万 |
-0.43 |
-6.58% |
2021-12-31 |
6.31 |
7.27 |
5.75 |
6.53 |
5128723手 |
335726万 |
0.24 |
3.82% |
2021-11-30 |
5.83 |
6.61 |
5.58 |
6.29 |
2803240手 |
170679万 |
0.51 |
8.82% |
2021-10-29 |
6.83 |
7.04 |
5.54 |
5.78 |
1892952手 |
118266万 |
-0.92 |
-13.73% |
2021-09-30 |
8.79 |
9.40 |
6.46 |
6.70 |
4120673手 |
328248万 |
-2.09 |
-23.78% |
2021-08-31 |
7.93 |
9.26 |
7.38 |
8.79 |
3666268手 |
304143万 |
0.84 |
10.57% |
2021-07-30 |
6.02 |
8.60 |
5.90 |
7.95 |
6448394手 |
466709万 |
2.00 |
33.61% |
2021-06-30 |
6.66 |
6.85 |
5.91 |
5.95 |
3478292手 |
220717万 |
-0.77 |
-11.46% |
2021-05-31 |
6.34 |
6.94 |
5.75 |
6.72 |
6853291手 |
438633万 |
0.54 |
8.74% |
2021-04-30 |
5.61 |
6.44 |
5.31 |
6.18 |
5248571手 |
308328万 |
0.27 |
4.57% |
2021-03-31 |
5.31 |
6.66 |
5.11 |
5.91 |
3976195手 |
226325万 |
0.59 |
11.09% |
2021-02-26 |
5.06 |
5.73 |
4.78 |
5.32 |
1726947手 |
91658万 |
0.24 |
4.72% |
2021-01-29 |
5.12 |
6.87 |
4.96 |
5.08 |
6418820手 |
372497万 |
-0.04 |
-0.78% |
2020-12-31 |
5.68 |
5.84 |
4.89 |
5.12 |
1970531手 |
105652万 |
-0.73 |
-12.48% |
2020-11-30 |
5.17 |
6.03 |
5.03 |
5.85 |
3329544手 |
186445万 |
0.72 |
14.04% |
2020-10-30 |
5.86 |
6.12 |
5.12 |
5.13 |
1787244手 |
101571万 |
-0.55 |
-9.68% |
2020-09-30 |
6.45 |
6.68 |
5.56 |
5.68 |
4704761手 |
291181万 |
-0.79 |
-12.21% |
2020-08-31 |
5.95 |
7.44 |
5.90 |
6.47 |
7276108手 |
484272万 |
0.58 |
9.85% |
2020-07-31 |
4.71 |
6.50 |
4.71 |
5.89 |
7070521手 |
415841万 |
1.16 |
24.52% |
2020-06-30 |
4.59 |
5.07 |
4.59 |
4.73 |
1309678手 |
62686万 |
0.14 |
3.05% |
2020-05-29 |
4.71 |
5.05 |
4.53 |
4.59 |
1097465手 |
52555万 |
-0.09 |
-1.92% |
2020-04-30 |
4.93 |
5.57 |
4.52 |
4.68 |
3211908手 |
167478万 |
-0.33 |
-6.59% |
2020-03-31 |
5.09 |
6.34 |
4.71 |
5.01 |
5207115手 |
288574万 |
-0.01 |
-0.20% |
2020-02-28 |
4.98 |
5.81 |
4.48 |
5.02 |
3277040手 |
169627万 |
-0.51 |
-9.22% |
2020-01-23 |
5.72 |
6.71 |
5.38 |
5.53 |
3823375手 |
239208万 |
-0.16 |
-2.81% |
2019-12-31 |
5.80 |
6.37 |
5.51 |
5.69 |
3104391手 |
183186万 |
-0.15 |
-2.57% |
2019-11-29 |
5.85 |
6.29 |
5.32 |
5.84 |
2135473手 |
123477万 |
0.00 |
0.00% |
2019-10-31 |
6.40 |
7.05 |
5.84 |
5.84 |
1675443手 |
107247万 |
-0.56 |
-8.75% |
2019-09-30 |
6.46 |
8.44 |
6.40 |
6.40 |
6828660手 |
511298万 |
-0.08 |
-1.24% |
2019-08-30 |
6.67 |
7.29 |
5.91 |
6.48 |
5399868手 |
353229万 |
-0.27 |
-4.00% |
2019-07-31 |
7.80 |
8.10 |
6.43 |
6.75 |
4017945手 |
288153万 |
-0.83 |
-10.95% |
2019-06-28 |
8.81 |
8.83 |
7.41 |
7.58 |
6931160手 |
552859万 |
-1.27 |
-14.35% |
2019-05-31 |
9.71 |
10.64 |
8.43 |
8.85 |
10805477手 |
1016561万 |
-1.23 |
-12.20% |
2019-04-30 |
9.86 |
15.22 |
9.60 |
10.08 |
23965484手 |
2856524万 |
0.02 |
0.20% |
2019-03-29 |
4.82 |
12.60 |
4.73 |
10.06 |
13458645手 |
1256951万 |
5.25 |
109.15% |
2019-02-28 |
3.98 |
5.09 |
3.98 |
4.81 |
1431847手 |
65715万 |
0.84 |
21.16% |
2019-01-31 |
4.21 |
4.38 |
3.88 |
3.97 |
1308157手 |
55023万 |
-0.25 |
-5.92% |
2018-12-28 |
4.44 |
4.64 |
3.94 |
4.22 |
1381598手 |
60118万 |
-0.17 |
-3.87% |
2018-11-30 |
3.80 |
5.72 |
3.79 |
4.39 |
3746136手 |
181086万 |
0.57 |
14.92% |
2018-10-31 |
4.07 |
4.28 |
3.29 |
3.82 |
1139376手 |
43916万 |
-0.28 |
-6.83% |
2018-09-28 |
3.78 |
4.47 |
3.72 |
4.10 |
2483062手 |
102110万 |
0.30 |
7.89% |
2018-08-31 |
4.07 |
4.76 |
3.73 |
3.80 |
3247674手 |
134842万 |
-0.28 |
-6.86% |
2018-07-31 |
3.66 |
4.08 |
3.40 |
4.08 |
620602手 |
22968万 |
0.43 |
11.78% |
2018-06-29 |
4.15 |
4.22 |
3.39 |
3.65 |
486868手 |
18515万 |
-0.51 |
-12.26% |
2018-05-31 |
4.23 |
4.76 |
4.05 |
4.16 |
1004119手 |
44777万 |
-0.04 |
-0.95% |
2018-04-27 |
4.54 |
4.69 |
4.14 |
4.20 |
708607手 |
31163万 |
-0.36 |
-7.89% |
2018-03-30 |
4.46 |
4.80 |
4.27 |
4.56 |
770289手 |
35356万 |
0.07 |
1.56% |
2018-02-28 |
5.28 |
5.30 |
4.10 |
4.49 |
615554手 |
28085万 |
-0.87 |
-16.23% |
2018-01-31 |
5.27 |
5.88 |
5.12 |
5.36 |
1069555手 |
57558万 |
0.09 |
1.71% |
2017-12-29 |
5.55 |
5.68 |
5.13 |
5.27 |
611498手 |
32651万 |
-0.29 |
-5.22% |
2017-11-30 |
6.17 |
6.24 |
5.43 |
5.56 |
743381手 |
43478万 |
-0.63 |
-10.18% |
2017-10-31 |
6.76 |
6.93 |
6.09 |
6.19 |
709565手 |
46611万 |
-0.53 |
-7.89% |
2017-09-29 |
6.63 |
7.42 |
6.62 |
6.72 |
2442944手 |
168801万 |
0.08 |
1.21% |
2017-08-31 |
6.46 |
6.96 |
6.27 |
6.64 |
1909591手 |
125634万 |
0.19 |
2.95% |
2017-07-31 |
6.80 |
7.22 |
6.06 |
6.45 |
1730932手 |
115668万 |
-0.36 |
-5.29% |
2017-06-30 |
6.60 |
7.29 |
6.06 |
6.81 |
1870930手 |
124145万 |
0.16 |
2.41% |
2017-05-31 |
7.88 |
8.40 |
6.41 |
6.65 |
1974253手 |
147216万 |
-1.22 |
-15.50% |
2017-04-28 |
9.52 |
9.77 |
7.46 |
7.87 |
3288931手 |
292250万 |
-2.03 |
-20.50% |
2017-03-31 |
10.14 |
11.57 |
9.23 |
9.90 |
8550546手 |
874280万 |
-0.32 |
-3.13% |
2017-02-28 |
8.64 |
11.92 |
8.38 |
10.22 |
7263066手 |
757441万 |
1.62 |
18.84% |
2017-01-26 |
8.55 |
9.37 |
7.45 |
8.60 |
2428830手 |
210378万 |
0.10 |
1.18% |
2016-12-30 |
8.30 |
9.19 |
7.70 |
8.50 |
2759154手 |
236150万 |
0.30 |
3.66% |
2016-11-30 |
8.27 |
8.68 |
8.11 |
8.20 |
1765851手 |
148809万 |
0.09 |
1.11% |
2016-10-28 |
8.15 |
8.50 |
8.03 |
8.11 |
1743223手 |
143831万 |
0.03 |
0.37% |
2016-09-30 |
7.23 |
8.20 |
7.15 |
8.08 |
2628566手 |
200456万 |
0.86 |
11.91% |
2016-08-31 |
7.20 |
7.78 |
6.88 |
7.22 |
3229905手 |
235647万 |
-0.44 |
-5.74% |
2016-02-22 |
6.32 |
7.67 |
5.81 |
7.66 |
1152764手 |
79304万 |
1.35 |
21.39% |
2016-01-29 |
9.27 |
9.42 |
6.01 |
6.31 |
1794228手 |
137712万 |
-2.99 |
-32.15% |
2015-12-31 |
8.18 |
9.59 |
7.98 |
9.30 |
3421647手 |
302386万 |
1.10 |
13.41% |
2015-11-30 |
8.09 |
9.26 |
7.73 |
8.20 |
4382234手 |
382553万 |
-0.05 |
-0.61% |
2015-10-30 |
7.54 |
9.08 |
7.49 |
8.25 |
4489222手 |
378204万 |
0.85 |
11.49% |
2015-09-30 |
7.85 |
8.24 |
6.61 |
7.40 |
3555921手 |
269153万 |
-0.55 |
-6.92% |
2015-08-31 |
8.15 |
11.39 |
6.61 |
7.95 |
6142381手 |
577894万 |
-0.25 |
-3.05% |
2015-07-31 |
12.03 |
12.68 |
6.05 |
8.20 |
6031643手 |
538133万 |
-4.16 |
-33.66% |
2015-06-30 |
13.50 |
17.29 |
10.43 |
12.36 |
6255766手 |
943746万 |
-1.02 |
-7.62% |
2015-05-29 |
14.42 |
15.50 |
12.52 |
13.38 |
4161796手 |
582931万 |
0.26 |
1.91% |
2015-04-30 |
12.34 |
15.76 |
12.24 |
13.60 |
5719430手 |
808717万 |
1.23 |
9.94% |
2015-03-31 |
10.88 |
13.09 |
10.80 |
12.37 |
4435477手 |
521994万 |
1.48 |
13.64% |
2015-02-27 |
10.37 |
11.09 |
10.04 |
10.85 |
1040285手 |
110541万 |
0.06 |
0.56% |
2015-01-29 |
10.17 |
11.47 |
9.60 |
10.80 |
1913406手 |
202180万 |
0.63 |
6.20% |
2014-12-31 |
10.30 |
12.19 |
9.90 |
10.17 |
3709220手 |
413484万 |
-0.24 |
-2.31% |
2014-11-28 |
9.07 |
11.90 |
9.04 |
10.41 |
2496836手 |
264146万 |
1.30 |
14.27% |
2014-10-30 |
9.08 |
9.25 |
8.38 |
9.11 |
931665手 |
82733万 |
-0.04 |
-0.43% |
2014-09-09 |
8.38 |
8.94 |
8.38 |
8.84 |
507841手 |
44278万 |
0.22 |
2.55% |
2014-08-22 |
8.39 |
8.95 |
8.18 |
8.62 |
1942566手 |
166276万 |
0.18 |
2.13% |
2014-07-31 |
8.17 |
8.67 |
7.78 |
8.44 |
1159315手 |
94769万 |
0.35 |
4.33% |
2014-06-30 |
8.83 |
9.28 |
7.90 |
8.09 |
1423116手 |
122508万 |
-0.72 |
-8.14% |
2014-05-30 |
7.80 |
9.45 |
7.68 |
8.84 |
2542776手 |
215298万 |
0.99 |
12.61% |
2014-04-30 |
7.19 |
9.25 |
7.13 |
7.85 |
3698631手 |
303323万 |
0.60 |
8.28% |
2014-03-31 |
7.59 |
8.28 |
6.83 |
7.25 |
1819436手 |
137626万 |
-0.38 |
-4.98% |
2014-02-28 |
6.58 |
8.60 |
6.50 |
7.63 |
2192308手 |
166080万 |
1.01 |
15.26% |
2014-01-30 |
7.25 |
7.31 |
6.27 |
6.62 |
736140手 |
49729万 |
-0.63 |
-8.69% |
2013-12-31 |
8.19 |
8.45 |
7.06 |
7.25 |
1226373手 |
95395万 |
-1.42 |
-16.38% |
2013-11-29 |
7.45 |
8.94 |
6.89 |
8.67 |
3175736手 |
256478万 |
1.13 |
14.99% |
2013-10-31 |
8.06 |
9.99 |
7.26 |
7.54 |
3430352手 |
291677万 |
-0.50 |
-6.22% |
2013-09-30 |
6.36 |
8.79 |
6.04 |
8.04 |
4344730手 |
328471万 |
1.80 |
28.85% |
2013-08-30 |
5.97 |
6.36 |
5.74 |
6.24 |
876140手 |
53348万 |
0.27 |
4.52% |
2013-07-31 |
5.10 |
6.87 |
5.01 |
5.97 |
1619333手 |
96705万 |
0.77 |
14.81% |
2013-06-28 |
6.62 |
6.77 |
4.60 |
5.20 |
512733手 |
30168万 |
-1.40 |
-21.21% |
2013-05-31 |
5.90 |
6.84 |
5.88 |
6.60 |
673504手 |
43192万 |
0.70 |
11.86% |
2013-04-26 |
6.18 |
6.32 |
5.84 |
5.90 |
290658手 |
17824万 |
-0.28 |
-4.53% |
2013-03-29 |
7.17 |
7.19 |
6.18 |
6.18 |
553331手 |
37231万 |
-0.98 |
-13.69% |
2013-02-28 |
7.56 |
8.30 |
6.89 |
7.16 |
1200525手 |
91525万 |
-0.46 |
-6.04% |
2013-01-31 |
6.43 |
7.80 |
6.20 |
7.62 |
1697377手 |
119355万 |
1.19 |
18.51% |
2012-12-31 |
5.66 |
6.59 |
5.25 |
6.43 |
686916手 |
42071万 |
0.73 |
12.81% |
2012-11-30 |
7.04 |
7.35 |
5.61 |
5.70 |
430835手 |
28891万 |
-1.35 |
-19.15% |
2012-10-31 |
7.27 |
7.62 |
6.94 |
7.05 |
466633手 |
33911万 |
-0.24 |
-3.29% |
2012-09-28 |
7.23 |
7.88 |
6.98 |
7.29 |
427761手 |
31888万 |
0.06 |
0.83% |
2012-08-31 |
7.42 |
8.19 |
7.01 |
7.23 |
434331手 |
33504万 |
-0.27 |
-3.60% |
2012-07-31 |
8.02 |
8.28 |
7.48 |
7.50 |
503925手 |
40058万 |
-0.40 |
-5.06% |