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 |
8.64 |
10.66 |
8.58 |
10.17 |
5876325手 |
559220万 |
1.52 |
17.57% |
2022-05-31 |
8.58 |
9.06 |
7.75 |
8.65 |
7257439手 |
614472万 |
0.07 |
0.82% |
2022-04-29 |
8.10 |
9.08 |
6.59 |
8.58 |
9456850手 |
747526万 |
0.41 |
5.02% |
2022-03-31 |
8.62 |
8.88 |
6.58 |
8.17 |
10118670手 |
779439万 |
-0.44 |
-5.11% |
2022-02-28 |
7.05 |
9.04 |
7.02 |
8.61 |
7158300手 |
578254万 |
1.54 |
21.78% |
2022-01-28 |
11.01 |
11.43 |
6.73 |
7.07 |
11800696手 |
994536万 |
-3.96 |
-35.90% |
2021-12-31 |
10.75 |
12.52 |
10.61 |
11.03 |
7395932手 |
847077万 |
0.28 |
2.60% |
2021-11-30 |
11.81 |
12.52 |
10.35 |
10.75 |
6510433手 |
736295万 |
-1.18 |
-9.89% |
2021-10-29 |
11.51 |
12.78 |
10.93 |
11.93 |
8727432手 |
1031730万 |
0.54 |
4.74% |
2021-09-30 |
10.67 |
12.57 |
9.72 |
11.39 |
11879196手 |
1300122万 |
0.74 |
6.95% |
2021-08-31 |
12.90 |
14.37 |
10.26 |
10.65 |
10567741手 |
1292795万 |
-2.40 |
-18.39% |
2021-07-30 |
18.66 |
19.06 |
11.72 |
13.05 |
13821286手 |
2047276万 |
-5.76 |
-30.62% |
2021-06-30 |
20.30 |
21.66 |
17.31 |
18.81 |
11653769手 |
2300834万 |
-1.05 |
-5.29% |
2021-05-31 |
16.22 |
19.97 |
14.91 |
19.86 |
9730525手 |
1702177万 |
3.64 |
22.44% |
2021-04-30 |
13.88 |
17.44 |
13.63 |
16.22 |
13677156手 |
2084413万 |
2.40 |
17.37% |
2021-03-31 |
10.35 |
14.33 |
9.82 |
13.82 |
8766744手 |
1041649万 |
3.72 |
36.83% |
2021-02-26 |
11.82 |
12.70 |
9.70 |
10.10 |
7179792手 |
829490万 |
-1.55 |
-13.30% |
2021-01-29 |
12.28 |
12.85 |
9.56 |
11.65 |
11371407手 |
1271566万 |
-0.92 |
-7.32% |
2020-12-31 |
8.56 |
13.10 |
8.47 |
12.57 |
9568942手 |
1049483万 |
3.96 |
45.99% |
2020-11-30 |
8.03 |
9.46 |
7.62 |
8.61 |
11868742手 |
1007909万 |
0.85 |
10.95% |
2020-10-30 |
6.77 |
8.14 |
6.35 |
7.76 |
7234572手 |
519518万 |
1.09 |
16.34% |
2020-09-30 |
6.02 |
7.31 |
5.91 |
6.67 |
8329112手 |
555034万 |
0.66 |
10.98% |
2020-08-31 |
6.26 |
7.23 |
5.60 |
6.01 |
9474311手 |
598001万 |
-0.25 |
-3.99% |
2020-07-31 |
4.06 |
7.07 |
4.04 |
6.26 |
18319650手 |
1077446万 |
2.21 |
54.57% |
2020-06-30 |
3.98 |
4.13 |
3.96 |
4.05 |
1752224手 |
70870万 |
0.06 |
1.50% |
2020-05-29 |
4.04 |
4.16 |
3.96 |
3.99 |
1276229手 |
51588万 |
-0.05 |
-1.24% |
2020-04-30 |
4.20 |
4.46 |
3.92 |
4.04 |
2520154手 |
106593万 |
-0.15 |
-3.58% |
2020-03-31 |
4.68 |
5.11 |
4.18 |
4.19 |
5390175手 |
253226万 |
-0.49 |
-10.47% |
2020-02-28 |
4.41 |
5.33 |
4.41 |
4.68 |
5752407手 |
279535万 |
-0.22 |
-4.49% |
2020-01-23 |
4.87 |
5.33 |
4.80 |
4.90 |
2583219手 |
130328万 |
0.05 |
1.03% |
2019-12-31 |
4.57 |
4.91 |
4.40 |
4.85 |
2020848手 |
93466万 |
0.28 |
6.13% |
2019-11-29 |
4.83 |
4.91 |
4.51 |
4.57 |
1184002手 |
55831万 |
-0.26 |
-5.38% |
2019-10-31 |
5.02 |
5.09 |
4.73 |
4.83 |
1756358手 |
86384万 |
-0.17 |
-3.40% |
2019-09-30 |
4.90 |
5.11 |
4.83 |
5.00 |
2485806手 |
123408万 |
0.10 |
2.04% |
2019-08-30 |
5.01 |
5.14 |
4.59 |
4.90 |
2237155手 |
110312万 |
-0.13 |
-2.58% |
2019-07-31 |
5.18 |
5.52 |
4.98 |
5.03 |
2797436手 |
145407万 |
-0.05 |
-0.98% |
2019-06-28 |
5.19 |
5.32 |
4.90 |
5.08 |
2306933手 |
118499万 |
-0.12 |
-2.31% |
2019-05-31 |
5.56 |
5.88 |
5.15 |
5.20 |
4262206手 |
232912万 |
-0.54 |
-9.41% |
2019-04-30 |
6.15 |
7.59 |
5.67 |
5.74 |
13767310手 |
929339万 |
-0.37 |
-6.06% |
2019-03-29 |
5.80 |
6.35 |
5.69 |
6.11 |
10699893手 |
642230万 |
0.34 |
5.89% |
2019-02-28 |
4.89 |
6.08 |
4.87 |
5.77 |
4305666手 |
236421万 |
0.91 |
18.72% |
2019-01-31 |
4.97 |
5.19 |
4.83 |
4.86 |
1627925手 |
82037万 |
-0.09 |
-1.82% |
2018-12-28 |
5.16 |
5.18 |
4.84 |
4.95 |
1442925手 |
72309万 |
0.00 |
0.00% |
2018-11-30 |
4.83 |
5.45 |
4.79 |
4.95 |
3227753手 |
166691万 |
0.16 |
3.34% |
2018-10-31 |
5.31 |
5.32 |
4.32 |
4.79 |
2502237手 |
117977万 |
-0.57 |
-10.63% |
2018-09-28 |
5.64 |
5.69 |
5.23 |
5.36 |
2515685手 |
137437万 |
-0.27 |
-4.80% |
2018-08-31 |
5.32 |
5.74 |
5.03 |
5.63 |
3707789手 |
199658万 |
0.29 |
5.43% |
2018-07-31 |
4.80 |
5.49 |
4.56 |
5.34 |
3305355手 |
167073万 |
0.55 |
11.48% |
2018-06-29 |
6.01 |
6.33 |
4.71 |
4.79 |
5042873手 |
283264万 |
-1.31 |
-21.48% |
2018-05-31 |
5.27 |
6.18 |
5.11 |
6.10 |
7382481手 |
417798万 |
0.83 |
15.75% |
2018-04-27 |
5.38 |
5.92 |
4.99 |
5.27 |
4013885手 |
217681万 |
0.38 |
7.77% |
2017-12-29 |
4.82 |
4.91 |
4.43 |
4.89 |
2514443手 |
115986万 |
0.07 |
1.45% |
2017-11-30 |
5.12 |
5.20 |
4.80 |
4.82 |
2328684手 |
116376万 |
-0.30 |
-5.86% |
2017-10-31 |
5.15 |
5.63 |
5.08 |
5.12 |
4245637手 |
226841万 |
0.01 |
0.20% |
2017-09-29 |
5.25 |
5.43 |
5.05 |
5.11 |
2963458手 |
156274万 |
-0.13 |
-2.48% |
2017-08-31 |
5.15 |
5.48 |
4.95 |
5.24 |
3210605手 |
166470万 |
0.07 |
1.35% |
2017-07-31 |
5.58 |
5.62 |
4.90 |
5.17 |
2771773手 |
146187万 |
-0.40 |
-7.18% |
2017-06-30 |
5.49 |
5.97 |
5.26 |
5.57 |
4165295手 |
234080万 |
0.09 |
1.64% |
2017-05-31 |
7.11 |
7.11 |
5.23 |
5.48 |
5261129手 |
296812万 |
-2.42 |
-30.63% |
2016-12-02 |
7.42 |
7.91 |
7.28 |
7.90 |
1297567手 |
98090万 |
0.49 |
6.61% |
2016-11-30 |
6.80 |
7.80 |
6.74 |
7.41 |
7844012手 |
568380万 |
0.56 |
8.18% |
2016-10-28 |
6.79 |
7.13 |
6.70 |
6.85 |
4327480手 |
296947万 |
0.16 |
2.39% |
2016-09-30 |
6.76 |
6.86 |
6.29 |
6.69 |
4565372手 |
301412万 |
-0.04 |
-0.59% |
2016-08-31 |
6.51 |
7.29 |
6.28 |
6.73 |
7247404手 |
487831万 |
0.15 |
2.28% |
2016-07-29 |
5.86 |
6.87 |
5.82 |
6.58 |
10023981手 |
651834万 |
0.73 |
12.48% |
2016-06-30 |
6.04 |
6.24 |
5.50 |
5.85 |
4040540手 |
238129万 |
-0.20 |
-3.31% |
2016-05-31 |
15.90 |
16.97 |
5.78 |
6.05 |
3203086手 |
353411万 |
-10.48 |
-63.40% |
2016-04-29 |
17.07 |
18.68 |
16.05 |
16.53 |
4054315手 |
711018万 |
-0.53 |
-3.11% |
2016-03-31 |
13.20 |
17.59 |
12.75 |
17.06 |
5555184手 |
850464万 |
3.91 |
29.73% |
2016-02-29 |
14.64 |
16.59 |
12.85 |
13.15 |
2336280手 |
355435万 |
-1.51 |
-10.30% |
2016-01-29 |
22.11 |
22.21 |
13.88 |
14.66 |
3791186手 |
631583万 |
-7.34 |
-33.36% |
2015-12-31 |
18.88 |
23.44 |
17.96 |
22.00 |
5496642手 |
1141860万 |
3.26 |
17.40% |
2015-11-30 |
19.01 |
21.86 |
17.72 |
18.74 |
6926630手 |
1403473万 |
-1.01 |
-5.11% |
2015-10-30 |
15.33 |
21.89 |
15.33 |
19.75 |
7886324手 |
1496391万 |
4.56 |
30.02% |
2015-09-30 |
15.50 |
16.57 |
12.72 |
15.19 |
6895985手 |
1044739万 |
-0.34 |
-2.19% |
2015-08-31 |
20.11 |
23.49 |
13.53 |
15.53 |
6611269手 |
1286740万 |
-5.48 |
-26.08% |
2015-07-31 |
22.09 |
26.58 |
16.97 |
21.01 |
8020387手 |
1819946万 |
-0.58 |
-2.69% |
2015-06-30 |
31.40 |
37.49 |
18.09 |
21.59 |
5326400手 |
1629762万 |
-9.56 |
-30.69% |
2015-05-29 |
29.55 |
38.12 |
27.95 |
31.15 |
4420987手 |
1427535万 |
1.48 |
4.76% |
2015-04-30 |
20.39 |
34.50 |
20.04 |
31.10 |
5303662手 |
1440146万 |
10.82 |
53.35% |
2015-03-31 |
16.29 |
20.79 |
16.01 |
20.28 |
6783479手 |
1256477万 |
3.06 |
18.65% |
2015-02-27 |
14.44 |
17.12 |
14.10 |
16.41 |
2393187手 |
372075万 |
1.28 |
8.47% |
2015-01-29 |
12.22 |
16.10 |
11.47 |
15.11 |
5562857手 |
784758万 |
2.90 |
23.75% |
2014-12-31 |
10.84 |
12.92 |
9.80 |
12.21 |
5449895手 |
622502万 |
2.63 |
27.45% |
2014-11-19 |
9.80 |
10.12 |
8.88 |
9.58 |
1465402手 |
140865万 |
-0.27 |
-2.74% |
2014-10-30 |
8.30 |
10.26 |
8.08 |
9.85 |
3446247手 |
309174万 |
0.31 |
3.86% |
2014-09-30 |
7.58 |
8.12 |
7.49 |
8.04 |
2298399手 |
180118万 |
0.19 |
2.42% |
2014-08-22 |
7.21 |
7.92 |
7.09 |
7.85 |
3673473手 |
271373万 |
0.64 |
8.88% |
2014-07-31 |
6.66 |
7.41 |
6.63 |
7.21 |
2956786手 |
211861万 |
0.49 |
7.29% |
2014-06-30 |
7.30 |
7.43 |
6.23 |
6.72 |
1532972手 |
104373万 |
-0.82 |
-11.28% |
2014-05-30 |
7.85 |
8.01 |
6.69 |
7.27 |
1808474手 |
133112万 |
-0.58 |
-7.39% |
2014-04-30 |
7.18 |
8.57 |
6.67 |
7.85 |
4960415手 |
385333万 |
0.68 |
9.48% |
2014-03-31 |
6.88 |
8.13 |
6.22 |
7.17 |
8125312手 |
593098万 |
0.28 |
4.06% |
2014-02-28 |
5.88 |
7.09 |
5.86 |
6.89 |
5668646手 |
368966万 |
0.96 |
16.19% |
2014-01-30 |
5.90 |
6.23 |
5.16 |
5.93 |
2513441手 |
141110万 |
0.02 |
0.34% |
2013-12-31 |
6.35 |
6.55 |
5.55 |
5.91 |
3680209手 |
224083万 |
-0.69 |
-10.46% |
2013-11-29 |
6.51 |
7.41 |
5.91 |
6.60 |
10442963手 |
694015万 |
-0.09 |
-1.34% |
2013-10-31 |
4.81 |
7.34 |
4.77 |
6.69 |
11969430手 |
771336万 |
1.84 |
37.94% |
2013-09-30 |
4.52 |
5.07 |
4.45 |
4.85 |
2038059手 |
96379万 |
0.35 |
7.78% |
2013-08-30 |
4.08 |
4.97 |
3.99 |
4.50 |
3555295手 |
158766万 |
0.40 |
9.76% |
2013-07-31 |
3.49 |
4.16 |
3.43 |
4.10 |
2177475手 |
82005万 |
0.61 |
17.48% |
2013-06-28 |
4.36 |
4.42 |
3.39 |
3.49 |
774970手 |
30882万 |
-0.88 |
-20.14% |
2013-05-31 |
4.00 |
4.56 |
4.00 |
4.37 |
1751722手 |
75271万 |
0.36 |
8.98% |
2013-04-26 |
4.13 |
4.32 |
4.00 |
4.01 |
837890手 |
34505万 |
-0.12 |
-2.91% |
2013-03-29 |
4.46 |
4.53 |
4.09 |
4.13 |
933209手 |
40489万 |
-0.34 |
-7.61% |
2013-02-28 |
4.41 |
4.82 |
4.34 |
4.47 |
1394177手 |
63493万 |
0.05 |
1.13% |
2013-01-31 |
4.39 |
4.64 |
4.22 |
4.42 |
1567161手 |
69753万 |
0.06 |
1.38% |