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 |
2022-05-23 |
5.17 |
5.86 |
5.03 |
5.48 |
4257285手 |
235274万 |
0.20 |
3.79% |
2022-04-29 |
6.36 |
6.42 |
4.96 |
5.28 |
3104966手 |
177999万 |
-1.12 |
-17.50% |
2022-03-31 |
6.97 |
7.25 |
6.09 |
6.40 |
5311802手 |
363292万 |
-0.57 |
-8.18% |
2022-02-28 |
6.76 |
7.18 |
6.76 |
6.97 |
2603723手 |
181926万 |
0.27 |
4.03% |
2022-01-28 |
7.25 |
7.49 |
6.60 |
6.70 |
4444965手 |
322666万 |
-0.54 |
-7.46% |
2021-12-31 |
7.20 |
7.79 |
7.11 |
7.24 |
7538620手 |
554822万 |
0.06 |
0.84% |
2021-11-30 |
7.01 |
7.48 |
6.89 |
7.18 |
4934701手 |
351913万 |
0.11 |
1.56% |
2021-10-29 |
8.05 |
8.11 |
6.85 |
7.07 |
4755983手 |
352627万 |
-0.96 |
-11.96% |
2021-09-30 |
7.83 |
9.25 |
7.80 |
8.03 |
17798178手 |
1505737万 |
0.17 |
2.16% |
2021-08-31 |
7.28 |
8.33 |
7.17 |
7.86 |
11405557手 |
890650万 |
0.51 |
6.94% |
2021-07-30 |
8.17 |
9.12 |
7.08 |
7.35 |
14494567手 |
1202033万 |
-0.79 |
-9.71% |
2021-06-30 |
10.15 |
10.35 |
8.08 |
8.14 |
12141019手 |
1094823万 |
-2.11 |
-20.59% |
2021-05-31 |
10.94 |
11.74 |
9.85 |
10.25 |
14245285手 |
1524033万 |
-0.48 |
-4.47% |
2021-04-30 |
10.10 |
12.51 |
10.05 |
10.73 |
14858055手 |
1619554万 |
0.62 |
6.13% |
2021-03-31 |
11.41 |
11.73 |
9.00 |
10.11 |
20327836手 |
2062091万 |
-0.96 |
-8.67% |
2021-02-26 |
7.28 |
12.99 |
7.19 |
11.07 |
22827776手 |
2353487万 |
3.84 |
53.11% |
2021-01-29 |
6.49 |
8.62 |
6.48 |
7.23 |
20103634手 |
1542965万 |
0.81 |
12.62% |
2020-12-31 |
6.85 |
6.87 |
5.94 |
6.42 |
11104210手 |
707415万 |
-0.44 |
-6.41% |
2020-11-30 |
5.29 |
7.37 |
5.29 |
6.86 |
14841319手 |
946539万 |
1.60 |
30.42% |
2020-10-30 |
5.27 |
5.44 |
5.22 |
5.26 |
2939432手 |
156622万 |
0.07 |
1.35% |
2020-09-30 |
5.79 |
5.86 |
5.16 |
5.19 |
9371336手 |
523339万 |
-0.62 |
-10.67% |
2020-08-31 |
5.46 |
6.01 |
5.15 |
5.81 |
9850822手 |
537163万 |
0.37 |
6.80% |
2020-07-31 |
4.95 |
5.98 |
4.90 |
5.44 |
11302400手 |
618381万 |
0.50 |
10.12% |
2020-06-30 |
4.83 |
5.05 |
4.77 |
4.94 |
3219954手 |
157691万 |
0.13 |
2.70% |
2020-05-29 |
4.85 |
5.15 |
4.73 |
4.81 |
2685791手 |
131921万 |
-0.10 |
-2.04% |
2020-04-30 |
4.81 |
5.33 |
4.63 |
4.91 |
6212443手 |
313122万 |
0.13 |
2.72% |
2020-03-31 |
4.61 |
5.15 |
4.41 |
4.78 |
5997565手 |
285020万 |
0.20 |
4.37% |
2020-02-28 |
4.46 |
4.94 |
4.42 |
4.58 |
5730883手 |
267202万 |
-0.37 |
-7.47% |
2020-01-23 |
5.25 |
5.60 |
4.92 |
4.95 |
4668282手 |
246319万 |
-0.14 |
-2.75% |
2019-12-31 |
4.73 |
5.14 |
4.53 |
5.09 |
3353932手 |
161464万 |
0.36 |
7.61% |
2019-11-29 |
4.80 |
4.99 |
4.65 |
4.73 |
2114697手 |
101141万 |
-0.08 |
-1.66% |
2019-10-31 |
4.74 |
4.99 |
4.70 |
4.81 |
1766729手 |
85659万 |
0.07 |
1.48% |
2019-09-30 |
4.61 |
5.28 |
4.58 |
4.74 |
3530026手 |
173450万 |
0.13 |
2.82% |
2019-08-30 |
5.30 |
5.33 |
4.57 |
4.61 |
2421986手 |
117717万 |
-0.71 |
-13.35% |
2019-07-31 |
5.47 |
5.78 |
5.22 |
5.32 |
3399269手 |
186472万 |
-0.04 |
-0.75% |
2019-06-28 |
5.40 |
5.51 |
5.13 |
5.36 |
2201629手 |
117322万 |
-0.04 |
-0.74% |
2019-05-31 |
5.83 |
5.84 |
5.29 |
5.40 |
3574973手 |
197201万 |
-0.55 |
-9.24% |
2019-04-30 |
6.65 |
7.77 |
5.87 |
5.95 |
12965903手 |
887773万 |
-0.81 |
-11.98% |
2019-03-29 |
6.84 |
7.20 |
6.54 |
6.76 |
9434360手 |
647698万 |
-0.07 |
-1.02% |
2019-02-28 |
5.69 |
7.04 |
5.67 |
6.83 |
5838513手 |
376259万 |
1.18 |
20.89% |
2019-01-31 |
5.62 |
6.07 |
5.50 |
5.65 |
2813434手 |
163894万 |
0.04 |
0.71% |
2018-12-28 |
6.02 |
6.34 |
5.55 |
5.61 |
2931966手 |
175878万 |
-0.26 |
-4.43% |
2018-11-30 |
5.64 |
6.49 |
5.64 |
5.87 |
5280427手 |
321835万 |
0.24 |
4.26% |
2018-10-31 |
6.35 |
6.35 |
5.36 |
5.63 |
3090296手 |
176482万 |
-0.81 |
-12.58% |
2018-09-28 |
6.64 |
6.73 |
6.07 |
6.44 |
3239879手 |
206289万 |
-0.21 |
-3.16% |
2018-08-31 |
12.66 |
12.86 |
6.60 |
6.65 |
4931973手 |
422188万 |
-5.98 |
-47.35% |
2018-07-31 |
12.98 |
13.14 |
11.26 |
12.63 |
3618017手 |
439888万 |
-0.29 |
-2.25% |
2018-06-29 |
13.98 |
14.37 |
11.93 |
12.92 |
2780712手 |
370698万 |
-1.20 |
-8.50% |
2018-05-31 |
14.59 |
15.56 |
13.80 |
14.12 |
3488087手 |
520154万 |
-0.57 |
-3.88% |
2018-04-27 |
17.36 |
17.38 |
14.29 |
14.69 |
3329571手 |
538756万 |
-2.77 |
-15.87% |
2018-03-30 |
17.88 |
19.21 |
16.00 |
17.46 |
5236821手 |
942454万 |
-0.66 |
-3.64% |
2018-02-28 |
18.32 |
19.54 |
16.11 |
18.12 |
6019479手 |
1088163万 |
-0.17 |
-0.93% |
2018-01-31 |
16.60 |
19.13 |
16.59 |
18.29 |
8802437手 |
1591392万 |
1.62 |
9.72% |
2017-12-29 |
17.70 |
17.77 |
15.72 |
16.67 |
3871652手 |
639562万 |
-0.99 |
-5.61% |
2017-11-30 |
17.85 |
18.20 |
15.91 |
17.66 |
5762352手 |
980233万 |
-0.26 |
-1.45% |
2017-10-31 |
20.01 |
20.10 |
17.39 |
17.92 |
4829844手 |
892185万 |
-1.69 |
-8.62% |
2017-09-29 |
16.38 |
19.99 |
16.13 |
19.61 |
8010648手 |
1436036万 |
3.31 |
20.31% |
2017-08-31 |
16.79 |
17.28 |
15.28 |
16.30 |
7909635手 |
1296335万 |
-0.40 |
-2.40% |
2017-07-31 |
13.02 |
16.78 |
12.79 |
16.70 |
10541574手 |
1588796万 |
3.80 |
29.46% |
2017-06-30 |
11.53 |
13.29 |
11.53 |
12.90 |
6461816手 |
798896万 |
1.35 |
11.69% |
2017-05-31 |
12.00 |
12.04 |
10.68 |
11.55 |
3394066手 |
385798万 |
-0.38 |
-3.19% |
2017-04-28 |
12.13 |
12.75 |
11.52 |
11.93 |
5245886手 |
647208万 |
-0.19 |
-1.57% |
2017-03-31 |
12.64 |
12.65 |
11.80 |
12.12 |
5073812手 |
618999万 |
-0.47 |
-3.73% |
2017-02-28 |
12.15 |
13.17 |
11.70 |
12.59 |
6636375手 |
825109万 |
0.59 |
4.92% |
2017-01-26 |
10.45 |
12.07 |
10.38 |
12.00 |
6228120手 |
698654万 |
1.64 |
15.83% |
2016-12-30 |
10.80 |
11.62 |
10.12 |
10.36 |
11092620手 |
1211637万 |
-0.37 |
-3.45% |
2016-11-30 |
9.40 |
11.50 |
9.11 |
10.73 |
6759004手 |
692451万 |
1.24 |
13.07% |
2016-10-28 |
9.19 |
9.97 |
9.04 |
9.49 |
3296992手 |
313804万 |
0.32 |
3.49% |
2016-09-30 |
8.88 |
9.21 |
8.51 |
9.17 |
3573541手 |
317222万 |
0.30 |
3.38% |
2016-08-31 |
9.02 |
9.50 |
8.69 |
8.87 |
6274875手 |
564770万 |
-0.14 |
-1.55% |
2016-07-29 |
8.05 |
9.20 |
7.89 |
9.01 |
7171372手 |
610484万 |
1.07 |
13.48% |
2016-06-30 |
8.25 |
8.33 |
7.27 |
7.94 |
4306165手 |
336718万 |
-0.31 |
-3.76% |
2016-05-31 |
8.39 |
8.97 |
7.92 |
8.25 |
3427871手 |
286089万 |
-0.08 |
-0.96% |
2016-04-29 |
8.47 |
9.49 |
7.91 |
8.33 |
4014198手 |
347459万 |
-0.14 |
-1.65% |
2016-03-31 |
7.01 |
8.92 |
6.95 |
8.47 |
4529484手 |
357024万 |
1.51 |
21.70% |
2016-02-29 |
7.29 |
8.03 |
6.80 |
6.96 |
2640331手 |
200904万 |
-0.37 |
-5.05% |
2016-01-29 |
8.95 |
8.97 |
6.62 |
7.33 |
3967193手 |
297275万 |
-1.59 |
-17.82% |
2015-12-31 |
8.75 |
9.49 |
8.31 |
8.92 |
4734605手 |
418734万 |
0.17 |
1.94% |
2015-11-30 |
8.85 |
10.53 |
8.34 |
8.75 |
7218521手 |
680696万 |
-0.21 |
-2.34% |
2015-10-30 |
6.31 |
9.30 |
6.30 |
8.96 |
5730388手 |
466228万 |
2.64 |
41.77% |
2015-09-30 |
6.92 |
7.40 |
6.01 |
6.32 |
6340030手 |
427004万 |
-0.56 |
-8.14% |
2015-08-31 |
8.11 |
9.49 |
6.11 |
6.88 |
7768899手 |
639316万 |
-1.24 |
-15.27% |
2015-07-31 |
8.72 |
9.52 |
5.75 |
8.12 |
11163031手 |
885836万 |
-0.85 |
-9.48% |
2015-06-30 |
10.78 |
13.99 |
7.65 |
8.97 |
9078019手 |
1036704万 |
-1.81 |
-16.79% |
2015-05-29 |
10.00 |
12.28 |
9.58 |
10.78 |
7250655手 |
763892万 |
1.58 |
17.23% |
2015-04-30 |
7.20 |
9.44 |
7.15 |
9.17 |
8296358手 |
702192万 |
1.98 |
27.54% |
2015-03-31 |
6.72 |
7.35 |
6.35 |
7.19 |
6393037手 |
443837万 |
0.51 |
7.60% |
2015-02-27 |
6.54 |
6.80 |
6.04 |
6.71 |
1828050手 |
118262万 |
-0.13 |
-1.92% |
2015-01-29 |
6.19 |
7.07 |
5.84 |
6.76 |
5458226手 |
356806万 |
0.59 |
9.56% |
2014-12-31 |
5.25 |
6.79 |
5.21 |
6.17 |
7113084手 |
422245万 |
0.90 |
17.08% |
2014-11-28 |
4.90 |
5.36 |
4.89 |
5.27 |
1660757手 |
84412万 |
0.40 |
8.21% |
2014-10-30 |
5.00 |
5.07 |
4.49 |
4.87 |
1740042手 |
82974万 |
-0.04 |
-0.79% |
2014-09-30 |
4.52 |
5.12 |
4.52 |
5.06 |
1520337手 |
72992万 |
0.62 |
13.96% |
2014-08-22 |
4.34 |
4.48 |
4.30 |
4.44 |
1386699手 |
60907万 |
0.10 |
2.30% |
2014-07-31 |
4.39 |
4.40 |
3.99 |
4.34 |
1294595手 |
54540万 |
-0.02 |
-0.46% |
2014-06-30 |
4.28 |
4.39 |
4.13 |
4.36 |
305650手 |
13028万 |
-0.08 |
-1.87% |
2014-05-30 |
4.31 |
4.35 |
4.22 |
4.27 |
428594手 |
18359万 |
-0.04 |
-0.93% |
2014-04-30 |
4.49 |
4.63 |
4.27 |
4.31 |
1222850手 |
54829万 |
-0.16 |
-3.58% |
2014-03-31 |
4.34 |
4.63 |
4.22 |
4.47 |
1623680手 |
72479万 |
0.12 |
2.76% |
2014-02-28 |
4.51 |
4.75 |
4.25 |
4.35 |
822458手 |
37415万 |
-0.19 |
-4.18% |
2014-01-30 |
4.68 |
4.70 |
4.13 |
4.54 |
959678手 |
42514万 |
-0.16 |
-3.40% |
2013-12-31 |
4.95 |
5.08 |
4.56 |
4.70 |
746065手 |
36120万 |
-0.31 |
-6.19% |
2013-11-29 |
4.55 |
5.12 |
4.44 |
5.01 |
1453572手 |
70233万 |
0.43 |
9.39% |
2013-10-31 |
4.48 |
5.24 |
4.44 |
4.58 |
2437750手 |
118536万 |
0.13 |
2.92% |
2013-09-30 |
4.21 |
4.61 |
4.20 |
4.45 |
1851349手 |
81976万 |
0.24 |
5.70% |
2013-08-30 |
3.98 |
4.23 |
3.94 |
4.21 |
1316155手 |
53820万 |
0.24 |
6.04% |
2013-07-31 |
3.57 |
4.15 |
3.50 |
3.97 |
1466774手 |
56287万 |
0.40 |
11.20% |
2013-06-28 |
4.14 |
4.16 |
3.40 |
3.57 |
862215手 |
33631万 |
-0.57 |
-13.77% |
2013-05-31 |
3.97 |
4.26 |
3.95 |
4.14 |
1773397手 |
72715万 |
0.18 |
4.54% |
2013-04-26 |
3.81 |
4.13 |
3.80 |
3.96 |
1225863手 |
48934万 |
0.15 |
3.94% |
2013-03-29 |
4.06 |
4.07 |
3.75 |
3.81 |
1169549手 |
45861万 |
-0.25 |
-6.16% |
2013-02-28 |
4.07 |
4.28 |
3.98 |
4.06 |
1184920手 |
48965万 |
-0.01 |
-0.25% |
2013-01-31 |
4.18 |
4.20 |
3.96 |
4.07 |
1316951手 |
53941万 |
-0.10 |
-2.40% |
2012-12-31 |
3.63 |
4.17 |
3.50 |
4.17 |
1769866手 |
69416万 |
0.54 |
14.88% |
2012-11-30 |
4.07 |
4.16 |
3.58 |
3.63 |
1317025手 |
51236万 |
-0.43 |
-10.59% |
2012-10-31 |
4.08 |
4.45 |
4.03 |
4.06 |
1995823手 |
84042万 |
0.35 |
9.43% |
2012-09-20 |
3.79 |
4.05 |
3.71 |
3.71 |
589423手 |
22879万 |
-0.09 |
-2.37% |
2012-08-31 |
3.90 |
4.14 |
3.76 |
3.80 |
852493手 |
33864万 |
-0.11 |
-2.81% |
2012-07-31 |
4.39 |
4.42 |
3.89 |
3.91 |
683569手 |
28445万 |
-0.46 |
-10.53% |
2012-06-29 |
4.73 |
4.75 |
4.27 |
4.37 |
605365手 |
27559万 |
-0.35 |
-7.42% |
2012-05-31 |
4.91 |
4.99 |
4.60 |
4.72 |
1107418手 |
53353万 |
-0.12 |
-2.48% |