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 |
3.93 |
4.50 |
3.87 |
4.42 |
4041726手 |
165751万 |
0.48 |
12.18% |
2022-05-31 |
3.60 |
4.16 |
3.52 |
3.94 |
5424286手 |
208274万 |
0.34 |
9.44% |
2022-04-29 |
4.63 |
5.85 |
3.27 |
3.60 |
12995169手 |
614929万 |
-1.06 |
-22.75% |
2022-03-31 |
4.78 |
5.36 |
4.12 |
4.66 |
16297989手 |
777717万 |
-0.13 |
-2.71% |
2022-02-28 |
5.43 |
5.74 |
4.56 |
4.79 |
8649359手 |
439560万 |
-0.39 |
-7.53% |
2022-01-28 |
6.24 |
9.38 |
4.88 |
5.18 |
25973352手 |
1920781万 |
-0.49 |
-8.64% |
2021-12-31 |
3.85 |
5.67 |
3.68 |
5.67 |
8954150手 |
400718万 |
1.80 |
46.51% |
2021-11-30 |
3.50 |
4.17 |
3.39 |
3.87 |
1918863手 |
74888万 |
0.38 |
10.89% |
2021-10-29 |
3.77 |
4.05 |
3.42 |
3.49 |
1354372手 |
50690万 |
-0.25 |
-6.68% |
2021-09-30 |
3.80 |
4.06 |
3.63 |
3.74 |
1574100手 |
61181万 |
-0.04 |
-1.06% |
2021-08-31 |
3.58 |
3.89 |
3.55 |
3.78 |
978255手 |
36536万 |
0.21 |
5.88% |
2021-07-30 |
3.87 |
3.96 |
3.43 |
3.57 |
1185634手 |
44483万 |
-0.31 |
-7.99% |
2021-06-30 |
4.06 |
4.36 |
3.84 |
3.88 |
2448456手 |
99665万 |
-0.20 |
-4.90% |
2021-05-31 |
3.72 |
4.19 |
3.72 |
4.08 |
1050229手 |
40794万 |
0.33 |
8.80% |
2021-04-30 |
4.01 |
4.04 |
3.57 |
3.75 |
2146460手 |
83393万 |
-0.27 |
-6.72% |
2021-03-31 |
3.69 |
4.61 |
3.68 |
4.02 |
5941389手 |
246503万 |
0.34 |
9.24% |
2021-02-26 |
3.48 |
3.95 |
3.36 |
3.68 |
1080314手 |
39297万 |
0.16 |
4.54% |
2021-01-29 |
4.66 |
4.72 |
3.40 |
3.52 |
4097148手 |
165279万 |
-1.34 |
-27.57% |
2020-12-31 |
3.77 |
5.20 |
3.52 |
4.86 |
4681046手 |
205524万 |
1.04 |
27.23% |
2020-11-30 |
3.45 |
4.28 |
3.37 |
3.82 |
1612432手 |
61479万 |
0.38 |
11.05% |
2020-10-30 |
3.65 |
3.78 |
3.43 |
3.44 |
446141手 |
16314万 |
-0.17 |
-4.71% |
2020-09-30 |
4.00 |
4.19 |
3.57 |
3.61 |
974820手 |
37888万 |
-0.38 |
-9.52% |
2020-08-31 |
4.22 |
4.43 |
3.83 |
3.99 |
2293370手 |
95647万 |
-0.31 |
-7.21% |
2020-07-31 |
3.35 |
4.49 |
3.33 |
4.30 |
3375126手 |
131831万 |
0.96 |
28.74% |
2020-06-30 |
3.27 |
3.85 |
3.25 |
3.34 |
1301450手 |
45690万 |
0.08 |
2.45% |
2020-05-29 |
3.33 |
3.45 |
3.20 |
3.26 |
537389手 |
17929万 |
-0.11 |
-3.26% |
2020-04-30 |
3.72 |
3.77 |
3.21 |
3.37 |
1307944手 |
46001万 |
-0.36 |
-9.65% |
2020-03-31 |
3.89 |
4.63 |
3.60 |
3.73 |
3446917手 |
142265万 |
-0.13 |
-3.37% |
2020-02-28 |
3.37 |
4.14 |
3.07 |
3.86 |
2895822手 |
111188万 |
0.12 |
3.21% |
2020-01-23 |
3.95 |
4.06 |
3.69 |
3.74 |
764468手 |
30139万 |
-0.19 |
-4.83% |
2019-12-31 |
3.68 |
4.02 |
3.64 |
3.93 |
896574手 |
34311万 |
0.26 |
7.08% |
2019-11-29 |
3.84 |
3.91 |
3.57 |
3.67 |
685824手 |
25468万 |
-0.17 |
-4.43% |
2019-10-31 |
4.14 |
4.28 |
3.81 |
3.84 |
832797手 |
34424万 |
-0.30 |
-7.25% |
2019-09-30 |
4.18 |
4.55 |
4.13 |
4.14 |
1771382手 |
77016万 |
-0.03 |
-0.72% |
2019-08-30 |
4.60 |
4.84 |
4.10 |
4.17 |
3466115手 |
152644万 |
-0.48 |
-10.32% |
2019-07-31 |
4.45 |
4.88 |
4.11 |
4.65 |
1731997手 |
77238万 |
0.31 |
7.14% |
2019-06-28 |
4.39 |
4.52 |
4.14 |
4.34 |
1394649手 |
60568万 |
-0.08 |
-1.81% |
2019-05-31 |
4.39 |
4.64 |
4.13 |
4.42 |
2079955手 |
90711万 |
-0.14 |
-3.07% |
2019-04-30 |
4.85 |
5.35 |
4.36 |
4.56 |
4736090手 |
235151万 |
-0.21 |
-4.40% |
2019-03-29 |
4.02 |
6.15 |
3.96 |
4.77 |
8388836手 |
425143万 |
0.78 |
19.55% |
2019-02-28 |
3.26 |
4.16 |
3.24 |
3.99 |
2113542手 |
79946万 |
0.77 |
23.91% |
2019-01-31 |
3.32 |
3.85 |
3.19 |
3.22 |
1862695手 |
64999万 |
-0.09 |
-2.72% |
2018-12-28 |
3.52 |
4.13 |
3.29 |
3.31 |
2962411手 |
108935万 |
-0.11 |
-3.22% |
2018-11-30 |
3.13 |
3.95 |
3.10 |
3.42 |
3118156手 |
111105万 |
0.31 |
9.97% |
2018-10-31 |
3.48 |
3.50 |
2.91 |
3.11 |
590879手 |
18524万 |
-0.41 |
-11.65% |
2018-09-28 |
3.59 |
3.62 |
3.42 |
3.52 |
637431手 |
22473万 |
-0.06 |
-1.68% |
2018-08-31 |
3.88 |
3.98 |
3.55 |
3.58 |
1426112手 |
52997万 |
-0.33 |
-8.44% |
2018-07-31 |
3.76 |
4.03 |
3.52 |
3.91 |
1773157手 |
66813万 |
0.16 |
4.27% |
2018-06-29 |
4.48 |
4.95 |
3.56 |
3.75 |
1512558手 |
63837万 |
-0.76 |
-16.85% |
2018-05-31 |
4.56 |
4.96 |
4.40 |
4.51 |
1364824手 |
64542万 |
-0.09 |
-1.96% |
2018-04-27 |
5.27 |
5.30 |
4.52 |
4.60 |
1365179手 |
66955万 |
-0.64 |
-12.21% |
2018-03-30 |
4.81 |
6.43 |
4.76 |
5.24 |
4259930手 |
237300万 |
0.40 |
8.26% |
2018-02-28 |
5.14 |
5.15 |
4.40 |
4.84 |
771796手 |
36285万 |
-0.33 |
-6.38% |
2018-01-31 |
5.28 |
5.94 |
5.14 |
5.17 |
2088305手 |
115908万 |
-0.11 |
-2.08% |
2017-12-29 |
5.78 |
5.79 |
5.23 |
5.28 |
1349518手 |
73904万 |
-0.51 |
-8.81% |
2017-11-30 |
6.73 |
6.74 |
5.70 |
5.79 |
1336411手 |
82539万 |
-0.93 |
-13.84% |
2017-10-31 |
7.38 |
7.62 |
6.63 |
6.72 |
1109084手 |
79607万 |
-0.58 |
-7.95% |
2017-09-29 |
7.44 |
8.08 |
7.18 |
7.30 |
1726590手 |
132234万 |
-0.12 |
-1.62% |
2017-08-31 |
7.02 |
7.87 |
6.83 |
7.42 |
2161467手 |
157030万 |
0.42 |
6.00% |
2017-07-31 |
7.19 |
8.29 |
6.71 |
7.00 |
2748278手 |
205984万 |
-0.20 |
-2.78% |
2017-06-30 |
9.37 |
9.70 |
6.65 |
7.20 |
1337476手 |
100164万 |
-2.22 |
-23.57% |
2017-05-31 |
11.50 |
11.88 |
8.70 |
9.42 |
1666257手 |
171970万 |
-2.12 |
-18.37% |
2017-04-28 |
11.59 |
12.09 |
10.51 |
11.54 |
2843641手 |
324594万 |
0.23 |
2.03% |
2017-03-31 |
10.61 |
13.36 |
10.59 |
11.31 |
3398074手 |
404009万 |
0.66 |
6.20% |
2017-02-28 |
10.66 |
10.86 |
10.24 |
10.65 |
586933手 |
62303万 |
0.01 |
0.09% |
2017-01-26 |
10.85 |
11.48 |
9.80 |
10.64 |
612786手 |
66862万 |
-0.22 |
-2.03% |
2016-12-30 |
10.87 |
11.97 |
10.78 |
10.86 |
1920183手 |
219149万 |
0.06 |
0.56% |
2016-11-30 |
10.99 |
11.65 |
10.71 |
10.80 |
1377224手 |
155433万 |
0.08 |
0.75% |
2016-10-28 |
10.32 |
11.09 |
10.29 |
10.72 |
654408手 |
70343万 |
0.43 |
4.18% |
2016-09-30 |
10.75 |
10.89 |
10.01 |
10.29 |
709756手 |
74379万 |
-0.47 |
-4.37% |
2016-08-31 |
10.31 |
11.15 |
10.09 |
10.76 |
1376232手 |
146409万 |
0.41 |
3.96% |
2016-07-29 |
10.60 |
12.39 |
10.17 |
10.35 |
3423263手 |
391261万 |
-0.31 |
-2.91% |
2016-06-30 |
10.30 |
11.07 |
9.84 |
10.66 |
1822931手 |
193016万 |
0.32 |
3.10% |
2016-05-31 |
9.95 |
10.74 |
9.50 |
10.34 |
1723486手 |
176108万 |
-4.64 |
-30.98% |
2016-04-29 |
15.33 |
16.33 |
14.25 |
14.98 |
1150317手 |
177041万 |
-0.36 |
-2.35% |
2016-03-31 |
13.72 |
16.78 |
13.41 |
15.34 |
1132147手 |
170432万 |
1.66 |
12.13% |
2016-02-29 |
12.21 |
16.30 |
11.81 |
13.68 |
869789手 |
128104万 |
1.46 |
11.95% |
2016-01-29 |
18.77 |
18.94 |
11.65 |
12.22 |
1245050手 |
196220万 |
-6.76 |
-35.62% |
2015-12-31 |
15.75 |
19.38 |
15.28 |
18.98 |
1740578手 |
304585万 |
3.16 |
19.98% |
2015-11-30 |
15.01 |
17.52 |
14.27 |
15.82 |
1553133手 |
251868万 |
0.53 |
3.47% |
2015-10-30 |
13.65 |
16.80 |
13.65 |
15.29 |
1156733手 |
178693万 |
1.77 |
13.09% |
2015-09-30 |
14.68 |
16.08 |
12.30 |
13.52 |
1168183手 |
168635万 |
-1.28 |
-8.65% |
2015-08-31 |
14.52 |
18.51 |
11.30 |
14.80 |
1705911手 |
256947万 |
0.81 |
5.79% |
2015-07-31 |
16.61 |
17.24 |
9.45 |
13.99 |
2521915手 |
357182万 |
-2.96 |
-17.46% |
2015-06-30 |
22.59 |
23.90 |
14.81 |
16.95 |
1902268手 |
400938万 |
-0.96 |
-5.36% |
2015-05-20 |
16.11 |
19.10 |
15.22 |
17.91 |
1667707手 |
283337万 |
2.30 |
14.73% |
2015-04-30 |
14.32 |
16.95 |
14.25 |
15.61 |
1861447手 |
287438万 |
1.29 |
9.01% |
2015-03-31 |
14.39 |
14.64 |
13.33 |
14.32 |
1550866手 |
218910万 |
-0.24 |
-1.67% |
2015-02-27 |
11.98 |
14.75 |
11.88 |
14.34 |
817581手 |
107687万 |
1.93 |
15.46% |
2015-01-29 |
11.40 |
12.84 |
11.11 |
12.48 |
1460714手 |
176168万 |
0.97 |
8.43% |
2014-12-31 |
11.00 |
12.35 |
10.21 |
11.51 |
1196291手 |
136990万 |
0.24 |
2.13% |
2014-11-28 |
10.99 |
11.54 |
10.58 |
11.27 |
597016手 |
66465万 |
0.38 |
3.49% |
2014-10-30 |
11.75 |
11.75 |
10.34 |
10.89 |
440186手 |
48687万 |
-0.03 |
-0.26% |
2014-09-30 |
10.53 |
11.67 |
10.51 |
11.41 |
779080手 |
86750万 |
0.68 |
6.34% |
2014-08-22 |
10.19 |
12.00 |
9.68 |
10.73 |
1876946手 |
198033万 |
0.76 |
7.62% |
2014-07-31 |
9.81 |
10.35 |
9.20 |
9.97 |
900158手 |
88795万 |
0.16 |
1.63% |
2014-06-30 |
9.22 |
9.89 |
8.80 |
9.81 |
380639手 |
35619万 |
0.07 |
0.76% |
2014-05-30 |
9.38 |
9.58 |
8.58 |
9.18 |
265106手 |
24248万 |
-0.22 |
-2.34% |
2014-04-30 |
9.63 |
10.54 |
8.92 |
9.40 |
812338手 |
80110万 |
0.01 |
0.11% |
2014-03-31 |
11.81 |
12.40 |
9.25 |
9.39 |
1265780手 |
134956万 |
-2.66 |
-22.07% |
2014-02-28 |
10.25 |
13.35 |
9.94 |
12.05 |
2022464手 |
238757万 |
1.75 |
16.99% |
2014-01-30 |
10.14 |
10.75 |
8.82 |
10.30 |
993687手 |
96994万 |
0.16 |
1.58% |
2013-12-31 |
8.07 |
10.54 |
7.66 |
10.14 |
1852053手 |
173593万 |
1.96 |
23.96% |
2013-11-29 |
8.16 |
8.27 |
7.68 |
8.18 |
475372手 |
38117万 |
-0.09 |
-1.09% |
2013-10-31 |
8.26 |
9.50 |
7.60 |
8.27 |
1180336手 |
102236万 |
0.02 |
0.24% |
2013-09-30 |
7.70 |
8.65 |
7.65 |
8.25 |
1250975手 |
103007万 |
0.60 |
7.84% |
2013-08-30 |
7.39 |
8.22 |
7.39 |
7.65 |
1357970手 |
106387万 |
0.20 |
2.69% |
2013-07-31 |
7.30 |
8.16 |
7.09 |
7.45 |
1168097手 |
90249万 |
0.10 |
1.36% |
2013-06-28 |
9.46 |
9.83 |
6.63 |
7.35 |
827194手 |
70067万 |
-2.05 |
-21.81% |
2013-05-31 |
8.37 |
9.70 |
8.20 |
9.40 |
1899555手 |
171238万 |
0.98 |
11.64% |
2013-04-26 |
8.17 |
9.14 |
7.42 |
8.42 |
1063176手 |
87825万 |
0.25 |
3.06% |
2013-03-29 |
8.63 |
9.95 |
8.00 |
8.17 |
1358586手 |
121839万 |
-0.45 |
-5.22% |
2013-02-28 |
7.31 |
8.89 |
7.21 |
8.62 |
1644643手 |
133436万 |
1.26 |
17.12% |
2013-01-31 |
6.86 |
7.80 |
6.65 |
7.36 |
2271161手 |
163506万 |
0.56 |
8.23% |
2012-12-31 |
5.84 |
7.05 |
5.56 |
6.80 |
3068557手 |
201980万 |
0.95 |
16.24% |
2012-11-30 |
7.29 |
7.66 |
5.69 |
5.85 |
2048268手 |
137733万 |
-1.54 |
-20.84% |
2012-10-31 |
6.26 |
8.82 |
6.25 |
7.39 |
4042570手 |
320755万 |
1.70 |
29.88% |
2012-09-28 |
5.74 |
6.67 |
5.45 |
5.69 |
760891手 |
45795万 |
-0.04 |
-0.70% |
2012-08-31 |
5.78 |
6.27 |
5.65 |
5.73 |
286404手 |
17257万 |
-0.05 |
-0.86% |
2012-07-31 |
6.69 |
6.79 |
5.74 |
5.78 |
267183手 |
16547万 |
-0.88 |
-13.21% |
2012-06-29 |
7.78 |
8.18 |
6.50 |
6.66 |
446942手 |
32489万 |
-0.78 |
-10.48% |