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 |
8.30 |
9.65 |
8.20 |
9.09 |
2917398手 |
257922万 |
0.80 |
9.65% |
2022-05-31 |
7.86 |
9.24 |
7.51 |
8.29 |
3169381手 |
271789万 |
0.45 |
5.74% |
2022-04-29 |
10.61 |
10.92 |
7.00 |
7.84 |
3033548手 |
276229万 |
-2.77 |
-26.11% |
2022-03-31 |
12.50 |
13.25 |
9.85 |
10.61 |
4803670手 |
551918万 |
-1.84 |
-14.78% |
2022-02-28 |
11.33 |
13.44 |
10.74 |
12.45 |
6853451手 |
824647万 |
1.38 |
12.47% |
2022-01-28 |
16.65 |
21.56 |
11.00 |
11.07 |
10755031手 |
1687072万 |
-5.83 |
-34.50% |
2021-12-31 |
7.43 |
17.61 |
7.43 |
16.90 |
15973807手 |
1949512万 |
9.50 |
128.38% |
2021-11-30 |
6.14 |
7.51 |
5.90 |
7.40 |
2007054手 |
134863万 |
1.25 |
20.32% |
2021-10-29 |
6.74 |
6.95 |
5.95 |
6.15 |
786870手 |
51585万 |
-0.56 |
-8.35% |
2021-09-30 |
6.91 |
7.58 |
6.50 |
6.71 |
1851824手 |
130563万 |
-0.20 |
-2.89% |
2021-08-31 |
6.84 |
7.42 |
6.77 |
6.91 |
1441653手 |
101987万 |
0.06 |
0.88% |
2021-07-30 |
7.41 |
7.98 |
6.69 |
6.85 |
1538202手 |
112457万 |
-0.56 |
-7.56% |
2021-06-30 |
8.45 |
8.75 |
7.24 |
7.41 |
1638230手 |
131104万 |
-0.99 |
-11.79% |
2021-05-31 |
8.05 |
8.87 |
7.75 |
8.40 |
2400642手 |
204236万 |
0.25 |
3.07% |
2021-04-30 |
7.53 |
9.21 |
7.24 |
8.15 |
4552842手 |
370321万 |
0.82 |
11.19% |
2021-03-31 |
7.27 |
7.89 |
6.62 |
7.33 |
1729210手 |
123884万 |
0.10 |
1.38% |
2021-02-26 |
7.10 |
8.00 |
6.57 |
7.23 |
1546018手 |
112083万 |
0.12 |
1.69% |
2021-01-29 |
8.71 |
9.20 |
7.03 |
7.11 |
1977971手 |
158818万 |
-1.25 |
-14.95% |
2020-12-31 |
10.81 |
10.97 |
8.00 |
8.36 |
1910950手 |
175459万 |
-2.50 |
-23.02% |
2020-11-30 |
10.30 |
11.58 |
9.89 |
10.86 |
1480839手 |
161406万 |
0.60 |
5.85% |
2020-10-30 |
11.09 |
11.62 |
10.08 |
10.26 |
800672手 |
86417万 |
-0.74 |
-6.73% |
2020-09-30 |
12.10 |
12.35 |
10.79 |
11.00 |
1272862手 |
147968万 |
-1.10 |
-9.09% |
2020-08-31 |
13.07 |
14.09 |
11.83 |
12.10 |
2386733手 |
313575万 |
-0.96 |
-7.35% |
2020-07-31 |
11.20 |
14.30 |
11.10 |
13.06 |
5300313手 |
687599万 |
1.92 |
17.23% |
2020-06-30 |
10.63 |
12.33 |
10.57 |
11.14 |
3025847手 |
341837万 |
0.49 |
4.60% |
2020-05-29 |
10.85 |
11.31 |
9.45 |
10.65 |
2009750手 |
209327万 |
-0.29 |
-2.65% |
2020-04-30 |
12.34 |
13.79 |
10.25 |
10.94 |
2355757手 |
289305万 |
-1.62 |
-12.90% |
2020-03-31 |
14.37 |
16.70 |
12.55 |
12.56 |
4128637手 |
615320万 |
-1.79 |
-12.47% |
2020-02-28 |
14.72 |
16.37 |
13.25 |
14.35 |
3613993手 |
554344万 |
-2.01 |
-12.29% |
2020-01-23 |
17.20 |
18.30 |
16.10 |
16.36 |
2452440手 |
429713万 |
-0.76 |
-4.44% |
2019-12-31 |
16.96 |
18.81 |
16.25 |
17.12 |
3061356手 |
538662万 |
0.27 |
1.60% |
2019-11-29 |
15.31 |
18.44 |
14.57 |
16.85 |
2582934手 |
421774万 |
1.65 |
10.86% |
2019-10-31 |
16.70 |
17.98 |
15.02 |
15.20 |
1935495手 |
326325万 |
-2.34 |
-13.34% |
2019-09-30 |
15.58 |
20.80 |
15.42 |
17.54 |
4850507手 |
903692万 |
1.88 |
12.01% |
2019-08-30 |
16.34 |
16.60 |
13.95 |
15.66 |
2820972手 |
431131万 |
-0.84 |
-5.09% |
2019-07-31 |
17.42 |
18.14 |
15.20 |
16.50 |
3048523手 |
510184万 |
-0.66 |
-3.85% |
2019-06-28 |
18.29 |
19.35 |
16.65 |
17.16 |
2374809手 |
421463万 |
-1.07 |
-5.87% |
2019-05-31 |
20.91 |
21.56 |
17.23 |
18.23 |
2980880手 |
582358万 |
-3.98 |
-17.92% |
2019-04-30 |
30.75 |
33.00 |
21.30 |
22.21 |
4616957手 |
1206103万 |
-5.74 |
-20.54% |
2019-03-21 |
20.20 |
27.95 |
18.61 |
27.95 |
4335538手 |
909624万 |
7.69 |
37.96% |
2019-02-28 |
14.00 |
21.26 |
14.00 |
20.26 |
2812117手 |
500452万 |
6.42 |
46.39% |
2019-01-31 |
15.91 |
16.32 |
13.71 |
13.84 |
2459346手 |
378672万 |
-2.04 |
-12.85% |
2018-12-28 |
18.95 |
19.88 |
15.52 |
15.88 |
3036597手 |
547715万 |
-2.62 |
-14.16% |
2018-11-30 |
14.80 |
19.46 |
14.10 |
18.50 |
4482643手 |
759816万 |
4.03 |
27.85% |
2018-10-31 |
19.90 |
19.90 |
12.64 |
14.47 |
3008419手 |
443018万 |
-5.61 |
-27.94% |
2018-09-28 |
19.47 |
21.69 |
18.90 |
20.08 |
1905594手 |
389723万 |
0.31 |
1.57% |
2018-08-31 |
28.19 |
28.39 |
17.00 |
19.77 |
3363078手 |
712723万 |
-8.24 |
-29.42% |
2018-07-31 |
31.88 |
32.38 |
27.29 |
28.01 |
1837428手 |
551007万 |
-3.77 |
-11.86% |
2018-06-29 |
37.48 |
39.30 |
28.89 |
31.78 |
2064830手 |
698955万 |
-5.70 |
-15.21% |
2018-05-31 |
39.91 |
43.46 |
36.73 |
37.48 |
2070854手 |
846314万 |
-2.52 |
-6.30% |
2018-04-27 |
39.47 |
46.59 |
36.68 |
40.00 |
3108041手 |
1297370万 |
0.55 |
1.39% |
2018-03-30 |
39.30 |
42.88 |
36.88 |
39.45 |
2539193手 |
1026735万 |
3.55 |
9.89% |
2018-02-28 |
39.50 |
39.89 |
28.28 |
35.90 |
1903416手 |
622357万 |
-3.58 |
-9.07% |
2018-01-31 |
44.05 |
44.60 |
39.20 |
39.48 |
2173045手 |
914922万 |
-3.68 |
-8.53% |
2017-12-29 |
27.42 |
46.29 |
27.42 |
43.16 |
4818232手 |
1897207万 |
18.23 |
73.12% |
2017-05-10 |
32.98 |
33.00 |
24.93 |
24.93 |
803939手 |
228071万 |
-7.97 |
-24.23% |
2017-04-28 |
34.19 |
36.84 |
30.60 |
32.90 |
2164404手 |
733419万 |
-1.29 |
-3.77% |
2017-03-31 |
42.60 |
43.04 |
32.40 |
34.19 |
2629918手 |
945286万 |
-8.41 |
-19.74% |
2017-02-28 |
44.74 |
47.00 |
40.01 |
42.60 |
1083824手 |
467833万 |
-2.14 |
-4.78% |
2017-01-26 |
42.26 |
50.08 |
41.50 |
44.74 |
1151956手 |
524317万 |
2.69 |
6.40% |
2016-12-30 |
57.86 |
58.19 |
39.71 |
42.05 |
2333751手 |
1101798万 |
-15.83 |
-27.35% |
2016-11-30 |
51.70 |
59.50 |
51.55 |
57.88 |
2228761手 |
1263483万 |
8.88 |
18.12% |
2016-10-28 |
48.00 |
50.90 |
47.40 |
49.00 |
900453手 |
441575万 |
1.60 |
3.38% |
2016-09-28 |
49.65 |
50.39 |
46.72 |
47.40 |
1429731手 |
698598万 |
-2.33 |
-4.68% |
2016-08-31 |
44.30 |
50.98 |
39.50 |
49.73 |
3272762手 |
1520348万 |
5.16 |
11.58% |
2016-07-29 |
40.20 |
50.90 |
37.90 |
44.57 |
4153950手 |
1845522万 |
4.36 |
10.84% |
2016-06-30 |
39.80 |
42.65 |
37.80 |
40.21 |
3491584手 |
1409151万 |
0.61 |
1.54% |
2016-05-31 |
28.81 |
39.90 |
28.81 |
39.60 |
5570083手 |
1902160万 |
10.52 |
36.18% |
2016-04-29 |
23.70 |
30.00 |
22.88 |
29.08 |
4824324手 |
1269123万 |
5.23 |
21.93% |
2016-03-31 |
19.38 |
25.27 |
17.81 |
23.85 |
5699737手 |
1263874万 |
4.45 |
22.94% |
2016-02-29 |
24.61 |
25.98 |
19.40 |
19.40 |
2498043手 |
602023万 |
-2.97 |
-13.28% |
2016-01-26 |
33.90 |
34.45 |
22.37 |
22.37 |
4578641手 |
1201359万 |
-11.12 |
-33.20% |
2015-12-31 |
33.09 |
34.70 |
30.53 |
33.49 |
4990072手 |
1646374万 |
0.70 |
2.13% |
2015-11-30 |
33.88 |
39.24 |
30.50 |
32.79 |
9431535手 |
3370039万 |
-2.26 |
-6.45% |
2015-10-30 |
24.45 |
39.63 |
24.32 |
35.05 |
11632273手 |
3711333万 |
10.98 |
45.62% |
2015-09-30 |
24.17 |
26.96 |
20.05 |
24.07 |
12548568手 |
3006457万 |
-0.68 |
-2.75% |
2015-08-31 |
39.31 |
48.14 |
22.46 |
24.75 |
9563508手 |
3230838万 |
-10.99 |
-30.75% |
2015-07-03 |
47.50 |
51.05 |
35.74 |
35.74 |
1133578手 |
469567万 |
-13.26 |
-27.06% |
2015-06-30 |
63.00 |
80.60 |
41.37 |
49.00 |
3638891手 |
2363413万 |
-13.40 |
-21.47% |
2015-05-29 |
48.62 |
66.66 |
40.88 |
62.40 |
3787088手 |
2059859万 |
10.39 |
20.52% |
2015-04-30 |
50.63 |
50.63 |
50.63 |
50.63 |
13590手 |
6880万 |
4.60 |
9.99% |
2015-03-20 |
42.35 |
46.37 |
40.20 |
46.03 |
1809338手 |
769173万 |
3.75 |
8.87% |
2015-02-27 |
36.64 |
42.60 |
34.75 |
42.28 |
1400595手 |
531724万 |
3.03 |
8.04% |
2015-01-29 |
31.29 |
37.90 |
30.00 |
37.67 |
2493196手 |
843643万 |
6.39 |
20.43% |
2014-12-31 |
28.35 |
34.25 |
25.73 |
31.28 |
3541179手 |
1076052万 |
3.02 |
10.69% |
2014-11-28 |
22.99 |
29.28 |
22.69 |
28.26 |
1769699手 |
446317万 |
5.97 |
26.78% |
2014-10-30 |
21.53 |
23.30 |
20.76 |
22.29 |
1680214手 |
375943万 |
0.03 |
0.14% |
2014-09-30 |
22.45 |
24.10 |
21.38 |
21.52 |
1908868手 |
428635万 |
2.33 |
12.14% |
2014-08-22 |
18.70 |
19.41 |
17.74 |
19.19 |
1950628手 |
363456万 |
-0.05 |
-0.26% |
2014-07-31 |
19.36 |
20.47 |
17.88 |
19.24 |
1287722手 |
246717万 |
-0.26 |
-1.33% |
2014-06-30 |
19.41 |
20.00 |
18.72 |
19.50 |
764670手 |
147831万 |
-0.51 |
-2.62% |
2014-05-30 |
17.90 |
19.66 |
16.53 |
19.43 |
1283417手 |
229650万 |
1.53 |
8.55% |
2014-04-30 |
20.40 |
21.94 |
16.51 |
17.90 |
1957352手 |
388115万 |
-2.90 |
-13.94% |
2014-03-31 |
24.44 |
25.15 |
19.11 |
20.80 |
2631845手 |
604100万 |
-3.60 |
-14.75% |
2014-02-28 |
23.04 |
26.10 |
21.91 |
24.40 |
2632297手 |
625039万 |
1.13 |
4.86% |
2014-01-30 |
20.91 |
23.79 |
18.75 |
23.27 |
2329704手 |
488939万 |
2.37 |
11.34% |
2013-12-31 |
23.23 |
23.25 |
19.91 |
20.90 |
1775503手 |
380022万 |
-2.80 |
-11.81% |
2013-11-29 |
19.48 |
23.97 |
18.34 |
23.70 |
2617969手 |
560825万 |
4.17 |
21.35% |
2013-10-31 |
20.24 |
26.11 |
19.10 |
19.53 |
3739203手 |
848972万 |
-0.77 |
-3.79% |
2013-09-30 |
18.38 |
21.37 |
17.80 |
20.30 |
3048511手 |
607673万 |
2.07 |
11.36% |
2013-08-30 |
18.98 |
20.39 |
17.93 |
18.23 |
3843051手 |
741493万 |
-0.80 |
-4.20% |
2013-07-31 |
14.20 |
19.72 |
13.90 |
19.03 |
5315279手 |
920092万 |
4.95 |
35.16% |
2013-06-28 |
17.51 |
17.89 |
12.57 |
14.08 |
3440392手 |
536187万 |
-3.30 |
-18.99% |
2013-05-31 |
13.94 |
17.92 |
13.81 |
17.38 |
4473274手 |
735798万 |
3.38 |
24.14% |
2013-04-26 |
12.50 |
15.05 |
12.45 |
14.00 |
3279533手 |
456460万 |
1.53 |
12.27% |
2013-03-29 |
14.35 |
16.87 |
12.33 |
12.47 |
8436029手 |
1213772万 |
-1.91 |
-13.28% |
2013-02-28 |
11.03 |
14.58 |
10.53 |
14.38 |
3501050手 |
436119万 |
3.33 |
30.14% |
2013-01-31 |
9.53 |
11.46 |
8.81 |
11.05 |
4832648手 |
480425万 |
1.57 |
16.56% |
2012-12-31 |
8.15 |
9.76 |
7.63 |
9.48 |
3047052手 |
267133万 |
1.39 |
17.18% |
2012-11-30 |
7.60 |
8.85 |
7.52 |
8.09 |
3584138手 |
294651万 |
0.44 |
5.75% |
2012-10-31 |
7.18 |
7.78 |
6.97 |
7.65 |
1851206手 |
136986万 |
0.47 |
6.55% |
2012-09-28 |
6.50 |
7.72 |
6.48 |
7.18 |
2296722手 |
163945万 |
0.61 |
9.29% |
2012-08-31 |
5.76 |
7.02 |
5.70 |
6.57 |
3322600手 |
216586万 |
0.81 |
14.06% |