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 |
2022-05-16 |
4.02 |
4.54 |
3.85 |
4.20 |
410575手 |
17435万 |
0.37 |
9.66% |
2022-04-29 |
4.71 |
4.74 |
3.40 |
3.83 |
690492手 |
28384万 |
-0.88 |
-18.68% |
2022-03-31 |
4.83 |
5.15 |
4.58 |
4.71 |
788395手 |
38405万 |
-0.09 |
-1.88% |
2022-02-28 |
4.70 |
5.16 |
4.66 |
4.80 |
525962手 |
25978万 |
0.11 |
2.35% |
2022-01-28 |
5.09 |
5.15 |
4.34 |
4.69 |
676376手 |
32978万 |
-0.35 |
-6.94% |
2021-12-31 |
4.74 |
5.28 |
4.74 |
5.04 |
1223394手 |
61368万 |
0.26 |
5.44% |
2021-11-30 |
4.51 |
4.85 |
4.27 |
4.78 |
925180手 |
42572万 |
0.28 |
6.22% |
2021-10-29 |
4.69 |
4.98 |
4.43 |
4.50 |
624532手 |
29694万 |
-0.18 |
-3.85% |
2021-09-30 |
5.59 |
5.68 |
4.59 |
4.68 |
2325756手 |
122882万 |
-0.96 |
-17.02% |
2021-08-31 |
4.04 |
5.90 |
3.99 |
5.64 |
2813320手 |
148402万 |
1.61 |
39.95% |
2021-07-30 |
4.11 |
4.31 |
4.00 |
4.03 |
564462手 |
23308万 |
-0.08 |
-1.95% |
2021-06-30 |
4.11 |
4.61 |
4.05 |
4.11 |
845874手 |
36403万 |
-0.05 |
-1.20% |
2021-05-31 |
3.66 |
4.35 |
3.60 |
4.16 |
595333手 |
24295万 |
0.46 |
12.43% |
2021-04-30 |
3.84 |
4.11 |
3.61 |
3.70 |
508921手 |
19505万 |
-0.14 |
-3.65% |
2021-03-31 |
3.51 |
4.18 |
3.37 |
3.84 |
1177136手 |
44636万 |
0.33 |
9.40% |
2021-02-26 |
2.97 |
3.68 |
2.77 |
3.51 |
744242手 |
24197万 |
0.51 |
17.00% |
2021-01-29 |
3.68 |
3.83 |
2.97 |
3.00 |
758176手 |
25704万 |
-0.69 |
-18.70% |
2020-12-31 |
4.32 |
4.38 |
3.58 |
3.69 |
716113手 |
28655万 |
-0.66 |
-15.17% |
2020-11-30 |
4.10 |
4.50 |
3.96 |
4.35 |
596235手 |
25211万 |
0.19 |
4.57% |
2020-10-30 |
4.45 |
4.59 |
3.93 |
4.16 |
482462手 |
20545万 |
-0.25 |
-5.67% |
2020-09-30 |
4.78 |
4.86 |
4.36 |
4.41 |
602107手 |
27694万 |
-0.36 |
-7.55% |
2020-08-31 |
4.53 |
5.10 |
4.53 |
4.77 |
1282098手 |
61393万 |
0.21 |
4.61% |
2020-07-31 |
4.42 |
4.79 |
4.36 |
4.56 |
1501021手 |
68274万 |
0.15 |
3.40% |
2020-06-30 |
4.63 |
5.10 |
4.36 |
4.41 |
888646手 |
41783万 |
-0.21 |
-4.54% |
2020-05-29 |
4.66 |
4.78 |
4.35 |
4.62 |
443894手 |
20365万 |
-0.10 |
-2.12% |
2020-04-30 |
4.93 |
5.22 |
4.41 |
4.72 |
589054手 |
28883万 |
-0.18 |
-3.67% |
2020-03-31 |
5.30 |
5.85 |
4.86 |
4.90 |
1154653手 |
61649万 |
-0.39 |
-7.37% |
2020-02-28 |
6.30 |
6.30 |
5.27 |
5.29 |
1407980手 |
79996万 |
-1.34 |
-20.21% |
2020-01-23 |
6.88 |
7.04 |
6.17 |
6.63 |
897415手 |
59931万 |
-0.18 |
-2.64% |
2019-12-31 |
6.57 |
7.20 |
6.40 |
6.81 |
1383247手 |
94800万 |
0.20 |
3.03% |
2019-11-29 |
6.21 |
7.65 |
5.91 |
6.61 |
1251262手 |
85658万 |
0.47 |
7.66% |
2019-10-31 |
6.77 |
7.29 |
6.14 |
6.14 |
1539651手 |
103759万 |
-0.54 |
-8.08% |
2019-09-30 |
5.55 |
7.86 |
5.27 |
6.68 |
3207992手 |
208631万 |
1.20 |
21.90% |
2019-08-30 |
5.78 |
5.93 |
4.32 |
5.48 |
1398522手 |
72463万 |
-0.33 |
-5.68% |
2019-07-31 |
7.01 |
7.24 |
5.17 |
5.81 |
1788861手 |
107206万 |
-1.11 |
-16.04% |
2019-06-28 |
7.15 |
7.38 |
6.72 |
6.92 |
1007888手 |
70719万 |
-0.24 |
-3.35% |
2019-05-31 |
7.23 |
7.85 |
6.80 |
7.16 |
1418686手 |
103283万 |
-0.20 |
-2.72% |
2019-04-30 |
8.00 |
9.34 |
7.04 |
7.36 |
4059007手 |
340641万 |
-0.63 |
-7.88% |
2019-03-29 |
8.00 |
9.17 |
7.59 |
7.99 |
5369339手 |
446312万 |
-0.06 |
-0.74% |
2019-02-28 |
6.44 |
8.68 |
6.40 |
8.05 |
3370563手 |
254700万 |
1.69 |
26.57% |
2019-01-31 |
6.22 |
9.33 |
5.71 |
6.36 |
4382448手 |
344521万 |
0.05 |
0.79% |
2018-12-28 |
6.65 |
6.80 |
6.26 |
6.31 |
889564手 |
58299万 |
-0.20 |
-3.07% |
2018-11-30 |
6.68 |
7.35 |
6.35 |
6.51 |
1613177手 |
108900万 |
0.18 |
2.84% |
2018-10-31 |
7.55 |
8.30 |
6.02 |
6.33 |
1262736手 |
86194万 |
-1.34 |
-17.47% |
2018-09-28 |
7.73 |
8.00 |
6.94 |
7.67 |
969647手 |
72443万 |
-0.05 |
-0.65% |
2018-08-31 |
8.00 |
8.50 |
7.36 |
7.72 |
1629410手 |
128609万 |
-0.37 |
-4.57% |
2018-07-31 |
8.30 |
8.78 |
7.45 |
8.09 |
2185378手 |
178814万 |
0.09 |
1.12% |
2018-06-29 |
8.95 |
9.37 |
6.90 |
8.00 |
1419703手 |
116314万 |
-0.94 |
-10.52% |
2018-05-31 |
10.50 |
10.79 |
8.89 |
8.94 |
2364308手 |
241003万 |
-1.60 |
-15.18% |
2018-04-27 |
11.25 |
11.59 |
10.01 |
10.54 |
4367298手 |
478000万 |
-0.87 |
-7.62% |
2018-03-30 |
10.51 |
13.13 |
9.34 |
11.41 |
12317559手 |
1426578万 |
1.86 |
19.48% |
2018-02-27 |
9.80 |
9.85 |
8.33 |
9.55 |
1112943手 |
102559万 |
-0.57 |
-5.63% |
2018-01-31 |
10.20 |
10.75 |
9.90 |
10.12 |
2223331手 |
229987万 |
0.36 |
3.69% |
2017-12-29 |
8.14 |
10.54 |
8.02 |
9.76 |
2210334手 |
211371万 |
1.61 |
19.75% |
2017-11-30 |
9.28 |
9.48 |
7.20 |
8.15 |
1350881手 |
115757万 |
-1.20 |
-12.83% |
2017-10-31 |
8.94 |
9.85 |
8.84 |
9.35 |
735250手 |
68871万 |
0.45 |
5.06% |
2017-09-29 |
9.17 |
9.67 |
8.56 |
8.90 |
1203452手 |
110362万 |
-0.27 |
-2.94% |
2017-08-31 |
8.47 |
9.40 |
7.96 |
9.17 |
1799647手 |
156405万 |
0.70 |
8.26% |
2017-07-31 |
7.12 |
8.87 |
7.08 |
8.47 |
2559249手 |
210534万 |
1.36 |
19.13% |
2017-06-30 |
6.71 |
7.58 |
6.08 |
7.11 |
1755570手 |
126981万 |
0.37 |
5.49% |
2017-05-31 |
7.56 |
8.35 |
6.45 |
6.74 |
2056256手 |
149364万 |
-1.22 |
-15.33% |
2017-04-28 |
11.16 |
11.50 |
7.68 |
7.96 |
2208286手 |
216252万 |
-3.20 |
-28.67% |
2017-03-31 |
11.97 |
12.35 |
11.01 |
11.16 |
2476396手 |
292438万 |
-0.81 |
-6.77% |
2017-02-28 |
11.29 |
12.12 |
11.07 |
11.97 |
2101525手 |
245414万 |
0.68 |
6.02% |
2017-01-26 |
13.36 |
13.96 |
10.96 |
11.29 |
1886335手 |
238656万 |
-2.07 |
-15.49% |
2016-12-30 |
14.77 |
14.93 |
13.30 |
13.36 |
1555887手 |
218900万 |
-1.43 |
-9.67% |
2016-11-30 |
14.39 |
15.80 |
14.31 |
14.79 |
3624771手 |
546823万 |
0.14 |
0.96% |
2016-10-28 |
14.16 |
15.55 |
14.16 |
14.65 |
2279492手 |
342059万 |
0.50 |
3.53% |
2016-09-30 |
15.75 |
15.85 |
14.10 |
14.15 |
1461763手 |
218007万 |
-1.54 |
-9.81% |
2016-08-31 |
15.15 |
16.38 |
14.75 |
15.69 |
3034586手 |
473919万 |
0.47 |
3.09% |
2016-07-29 |
16.81 |
17.50 |
15.11 |
15.22 |
4370436手 |
729390万 |
-1.56 |
-9.30% |
2016-06-30 |
15.85 |
18.18 |
15.25 |
16.78 |
6539708手 |
1097804万 |
0.95 |
6.00% |
2016-05-31 |
17.01 |
17.93 |
14.60 |
15.83 |
4752377手 |
760323万 |
-1.15 |
-6.77% |
2016-04-29 |
18.00 |
20.47 |
16.53 |
16.98 |
5918231手 |
1081256万 |
-1.07 |
-5.93% |
2016-03-31 |
13.95 |
19.19 |
13.77 |
18.05 |
11784786手 |
1995504万 |
4.14 |
29.76% |
2016-02-29 |
15.41 |
17.71 |
13.76 |
13.91 |
5093109手 |
825354万 |
-1.50 |
-9.73% |
2016-01-29 |
24.55 |
24.80 |
14.40 |
15.41 |
6860775手 |
1255442万 |
-9.61 |
-38.41% |
2015-12-31 |
25.95 |
26.75 |
23.94 |
25.02 |
7163362手 |
1826657万 |
-0.80 |
-3.10% |
2015-11-30 |
25.11 |
31.99 |
23.26 |
25.82 |
16811134手 |
4704605万 |
-0.61 |
-2.31% |
2015-10-30 |
17.72 |
30.00 |
17.69 |
26.43 |
20056430手 |
4881534万 |
8.91 |
50.86% |
2015-09-30 |
20.20 |
20.33 |
15.60 |
17.52 |
13296297手 |
2424946万 |
-2.85 |
-13.99% |
2015-08-31 |
24.20 |
30.62 |
18.08 |
20.37 |
20054192手 |
5084589万 |
-4.82 |
-19.14% |
2015-07-31 |
24.88 |
26.90 |
12.10 |
25.19 |
20505090手 |
4323820万 |
-0.09 |
-0.36% |
2015-06-30 |
34.39 |
40.68 |
21.28 |
25.28 |
9438081手 |
3179140万 |
-8.64 |
-25.47% |
2015-05-29 |
29.62 |
43.49 |
28.50 |
33.92 |
13137065手 |
4680306万 |
5.69 |
19.17% |
2015-04-30 |
22.61 |
31.91 |
22.61 |
29.68 |
7591169手 |
2234695万 |
11.00 |
58.89% |
2015-03-02 |
17.79 |
18.68 |
17.56 |
18.68 |
1169639手 |
213844万 |
1.70 |
10.01% |
2015-02-27 |
15.00 |
16.98 |
13.88 |
16.98 |
5453486手 |
826020万 |
0.45 |
3.00% |
2015-01-29 |
12.36 |
15.67 |
12.01 |
14.99 |
10522256手 |
1477865万 |
2.46 |
19.63% |
2014-12-31 |
12.00 |
14.36 |
10.70 |
12.53 |
14979444手 |
1872208万 |
0.28 |
2.29% |
2014-11-28 |
7.91 |
12.25 |
7.84 |
12.25 |
5522477手 |
565004万 |
4.24 |
52.93% |
2014-10-30 |
8.00 |
8.30 |
7.54 |
8.01 |
1784852手 |
141609万 |
0.08 |
1.03% |
2014-09-30 |
7.28 |
7.95 |
7.25 |
7.77 |
2274343手 |
174010万 |
0.22 |
2.91% |
2014-08-22 |
7.39 |
8.00 |
6.92 |
7.55 |
5538121手 |
408412万 |
0.32 |
4.43% |
2014-07-31 |
6.43 |
7.31 |
6.35 |
7.23 |
5244441手 |
357561万 |
1.03 |
16.61% |
2014-06-30 |
5.99 |
6.93 |
5.84 |
6.20 |
1883986手 |
120420万 |
0.50 |
8.38% |
2014-05-30 |
6.07 |
6.44 |
5.89 |
5.97 |
614032手 |
37597万 |
-0.05 |
-0.83% |
2014-04-30 |
6.30 |
6.86 |
5.81 |
6.02 |
609386手 |
39226万 |
-0.27 |
-4.29% |
2014-03-31 |
7.45 |
7.58 |
6.19 |
6.29 |
1886713手 |
130927万 |
-1.24 |
-16.47% |
2014-02-28 |
5.65 |
8.02 |
5.61 |
7.53 |
2860420手 |
192083万 |
1.83 |
32.10% |
2014-01-30 |
5.76 |
6.09 |
5.29 |
5.70 |
684119手 |
38875万 |
-0.11 |
-1.89% |
2013-12-31 |
5.80 |
6.04 |
5.48 |
5.81 |
736924手 |
42758万 |
-0.10 |
-1.69% |
2013-11-29 |
5.43 |
5.94 |
5.36 |
5.91 |
496184手 |
28189万 |
0.47 |
8.64% |
2013-10-31 |
5.66 |
6.09 |
5.36 |
5.44 |
649346手 |
37802万 |
-0.22 |
-3.89% |
2013-09-30 |
5.80 |
6.24 |
5.53 |
5.66 |
1075033手 |
63070万 |
-0.01 |
-0.18% |
2013-08-30 |
5.04 |
5.72 |
5.04 |
5.67 |
776578手 |
41580万 |
0.63 |
12.50% |
2013-07-31 |
5.20 |
5.44 |
4.90 |
5.04 |
672019手 |
34804万 |
-0.10 |
-1.95% |
2013-06-28 |
6.19 |
6.27 |
4.86 |
5.14 |
421328手 |
23080万 |
-1.05 |
-16.96% |
2013-05-31 |
5.55 |
6.38 |
5.53 |
6.19 |
630926手 |
38054万 |
0.65 |
11.73% |
2013-04-26 |
6.24 |
6.55 |
5.52 |
5.54 |
450138手 |
26946万 |
-0.70 |
-11.22% |
2013-03-29 |
6.67 |
6.97 |
5.94 |
6.24 |
932019手 |
60906万 |
-0.44 |
-6.59% |
2013-02-28 |
6.66 |
6.98 |
6.31 |
6.68 |
734113手 |
48590万 |
-0.13 |
-1.91% |
2013-01-31 |
6.18 |
7.14 |
5.88 |
6.81 |
942185手 |
60880万 |
0.62 |
10.02% |
2012-12-31 |
5.21 |
6.19 |
5.00 |
6.19 |
605487手 |
34789万 |
0.99 |
19.04% |
2012-11-30 |
5.86 |
6.13 |
5.10 |
5.20 |
190493手 |
10866万 |
-0.66 |
-11.26% |
2012-10-31 |
5.90 |
6.19 |
5.77 |
5.86 |
279250手 |
16736万 |
-0.03 |
-0.51% |
2012-09-28 |
6.07 |
6.55 |
5.65 |
5.89 |
475176手 |
29280万 |
-0.13 |
-2.16% |
2012-08-31 |
6.04 |
6.98 |
5.89 |
6.02 |
409657手 |
26039万 |
-0.08 |
-1.31% |
2012-07-31 |
7.58 |
7.68 |
6.05 |
6.10 |
294456手 |
20316万 |
-1.47 |
-19.42% |
2012-06-29 |
8.54 |
8.60 |
7.34 |
7.57 |
409967手 |
33034万 |
-0.90 |
-10.63% |
2012-05-31 |
8.47 |
8.93 |
7.79 |
8.47 |
850760手 |
72053万 |
0.20 |
2.42% |