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 |
2022-05-20 |
3.90 |
4.80 |
3.81 |
4.41 |
3107746手 |
134825万 |
0.51 |
13.08% |
2022-04-29 |
4.91 |
6.08 |
3.49 |
3.90 |
8492043手 |
432433万 |
-1.13 |
-22.46% |
2022-03-31 |
4.52 |
5.30 |
4.07 |
5.03 |
7828869手 |
382354万 |
0.51 |
11.28% |
2022-02-28 |
4.59 |
4.81 |
4.38 |
4.52 |
1748302手 |
80272万 |
-0.07 |
-1.52% |
2022-01-28 |
5.25 |
5.92 |
4.37 |
4.59 |
6577183手 |
346094万 |
-0.66 |
-12.57% |
2021-12-31 |
4.54 |
5.53 |
4.23 |
5.25 |
5024477手 |
247030万 |
0.69 |
15.13% |
2021-11-30 |
4.12 |
4.87 |
4.01 |
4.56 |
3298849手 |
148796万 |
0.41 |
9.88% |
2021-10-29 |
4.48 |
4.63 |
3.86 |
4.15 |
1225156手 |
51539万 |
-0.31 |
-6.95% |
2021-09-30 |
4.83 |
5.04 |
4.40 |
4.46 |
1715101手 |
81990万 |
-0.37 |
-7.66% |
2021-08-31 |
4.65 |
5.23 |
4.50 |
4.83 |
1950765手 |
95094万 |
0.18 |
3.87% |
2021-07-30 |
5.79 |
6.12 |
4.47 |
4.65 |
3598668手 |
195600万 |
-1.20 |
-20.51% |
2021-06-30 |
6.04 |
6.25 |
5.62 |
5.85 |
2866381手 |
170403万 |
-0.20 |
-3.31% |
2021-05-31 |
6.00 |
6.31 |
5.80 |
6.05 |
2484529手 |
151360万 |
0.05 |
0.83% |
2021-04-30 |
5.80 |
7.48 |
5.76 |
6.00 |
6760422手 |
449282万 |
0.19 |
3.27% |
2021-03-31 |
6.11 |
6.33 |
5.56 |
5.81 |
2409018手 |
143562万 |
-0.27 |
-4.44% |
2021-02-26 |
6.00 |
6.86 |
5.75 |
6.08 |
1707178手 |
106456万 |
-0.50 |
-7.60% |
2021-01-29 |
9.23 |
9.30 |
6.43 |
6.58 |
2211357手 |
173662万 |
-2.65 |
-28.71% |
2020-12-31 |
9.09 |
9.94 |
8.48 |
9.23 |
2498932手 |
231123万 |
0.24 |
2.67% |
2020-11-30 |
8.25 |
9.70 |
8.00 |
8.99 |
2432645手 |
217486万 |
0.74 |
8.97% |
2020-10-30 |
9.28 |
9.85 |
8.10 |
8.25 |
1788377手 |
162415万 |
-0.96 |
-10.42% |
2020-09-30 |
10.16 |
11.50 |
8.98 |
9.21 |
4426269手 |
462483万 |
-0.94 |
-9.26% |
2020-08-31 |
9.33 |
11.34 |
9.02 |
10.15 |
7233244手 |
732168万 |
0.80 |
8.56% |
2020-07-31 |
7.06 |
11.02 |
6.97 |
9.35 |
13157031手 |
1214507万 |
2.28 |
32.25% |
2020-06-30 |
7.28 |
7.99 |
6.72 |
7.07 |
3328151手 |
240334万 |
-0.21 |
-2.88% |
2020-05-29 |
7.03 |
7.48 |
6.48 |
7.28 |
2501205手 |
172575万 |
0.24 |
3.41% |
2020-04-30 |
8.33 |
9.16 |
6.59 |
7.04 |
7526159手 |
609884万 |
-1.27 |
-15.28% |
2020-03-31 |
8.05 |
9.02 |
7.42 |
8.31 |
9319653手 |
771345万 |
-0.59 |
-6.63% |
2020-02-28 |
6.18 |
10.29 |
5.86 |
8.90 |
16783326手 |
1423865万 |
2.39 |
36.71% |
2020-01-23 |
6.01 |
6.98 |
5.93 |
6.51 |
2536815手 |
160450万 |
0.53 |
8.86% |
2019-12-31 |
5.75 |
6.06 |
5.44 |
5.98 |
1981981手 |
114869万 |
0.26 |
4.54% |
2019-11-29 |
6.09 |
6.30 |
5.58 |
5.72 |
1389283手 |
82569万 |
-0.36 |
-5.92% |
2019-10-31 |
6.21 |
6.52 |
5.71 |
6.08 |
1595799手 |
98141万 |
-0.10 |
-1.62% |
2019-09-30 |
5.95 |
7.08 |
5.89 |
6.18 |
3231634手 |
214502万 |
0.36 |
6.19% |
2019-08-30 |
6.08 |
6.23 |
5.28 |
5.82 |
2125671手 |
122722万 |
-0.28 |
-4.59% |
2019-07-31 |
6.50 |
6.64 |
6.03 |
6.10 |
1920722手 |
120587万 |
-0.31 |
-4.84% |
2019-06-28 |
6.62 |
6.68 |
5.86 |
6.41 |
2279731手 |
143897万 |
-0.20 |
-3.03% |
2019-05-31 |
8.40 |
8.93 |
6.06 |
6.61 |
6382941手 |
466601万 |
-1.51 |
-18.60% |
2019-04-26 |
7.55 |
9.51 |
7.48 |
8.12 |
6688215手 |
544651万 |
0.57 |
7.55% |
2019-03-29 |
6.85 |
8.94 |
6.62 |
7.55 |
10323876手 |
794668万 |
0.75 |
11.03% |
2019-02-28 |
5.00 |
7.19 |
4.99 |
6.80 |
4531720手 |
283477万 |
1.86 |
37.65% |
2019-01-31 |
5.13 |
5.66 |
4.86 |
4.94 |
2279369手 |
120659万 |
-0.18 |
-3.52% |
2018-12-28 |
6.28 |
6.45 |
4.95 |
5.12 |
2709705手 |
155324万 |
-1.03 |
-16.75% |
2018-11-30 |
5.28 |
8.10 |
5.28 |
6.15 |
5299857手 |
343734万 |
0.84 |
15.82% |
2018-10-31 |
6.10 |
6.71 |
4.61 |
5.31 |
3301772手 |
184589万 |
-0.81 |
-13.23% |
2018-09-28 |
6.33 |
6.53 |
5.40 |
6.12 |
2058222手 |
122594万 |
-0.25 |
-3.92% |
2018-08-31 |
7.92 |
8.02 |
6.09 |
6.37 |
3486910手 |
238251万 |
-1.61 |
-20.18% |
2018-07-31 |
11.60 |
12.09 |
7.77 |
7.98 |
3504812手 |
338080万 |
-4.91 |
-38.09% |
2017-11-21 |
13.16 |
13.55 |
12.21 |
12.89 |
1303866手 |
170652万 |
-0.26 |
-1.98% |
2017-10-31 |
13.02 |
13.97 |
12.82 |
13.15 |
990856手 |
130396万 |
0.14 |
1.08% |
2017-09-29 |
13.04 |
13.15 |
12.73 |
13.01 |
1228232手 |
159225万 |
-0.03 |
-0.23% |
2017-08-31 |
13.22 |
13.29 |
12.89 |
13.04 |
896225手 |
117318万 |
-0.21 |
-1.58% |
2017-07-31 |
13.26 |
13.66 |
12.15 |
13.25 |
895413手 |
119109万 |
-0.01 |
-0.07% |
2017-06-30 |
13.54 |
13.61 |
12.16 |
13.26 |
1350684手 |
177061万 |
-0.23 |
-1.71% |
2017-05-31 |
13.45 |
13.98 |
13.01 |
13.49 |
1346778手 |
182049万 |
0.01 |
0.07% |
2017-04-28 |
13.49 |
13.71 |
12.64 |
13.48 |
1117434手 |
148129万 |
-0.02 |
-0.15% |
2017-03-31 |
14.80 |
14.86 |
13.38 |
13.50 |
1753670手 |
246146万 |
-0.54 |
-3.85% |
2017-02-24 |
13.35 |
14.50 |
13.09 |
14.04 |
1580264手 |
219317万 |
0.62 |
4.62% |
2017-01-26 |
12.76 |
13.75 |
11.30 |
13.42 |
1518300手 |
195414万 |
0.71 |
5.59% |
2016-12-30 |
13.85 |
13.98 |
12.23 |
12.71 |
1362786手 |
178562万 |
-1.03 |
-7.50% |
2016-11-30 |
14.45 |
14.66 |
13.66 |
13.74 |
2150260手 |
304933万 |
-0.36 |
-2.55% |
2016-10-28 |
13.53 |
15.31 |
13.35 |
14.10 |
2899970手 |
415630万 |
0.68 |
5.07% |
2016-09-30 |
14.10 |
14.73 |
12.91 |
13.42 |
3197553手 |
438819万 |
-0.70 |
-4.96% |
2016-08-31 |
12.21 |
14.86 |
11.88 |
14.12 |
8142242手 |
1074537万 |
1.78 |
14.43% |
2016-07-29 |
10.98 |
12.95 |
10.54 |
12.34 |
6359511手 |
759225万 |
1.43 |
13.11% |
2016-06-30 |
10.53 |
10.96 |
9.50 |
10.91 |
3076714手 |
318126万 |
0.33 |
3.12% |
2016-05-31 |
22.00 |
23.69 |
10.10 |
10.58 |
1674388手 |
330951万 |
-11.40 |
-51.87% |
2016-04-29 |
23.15 |
25.58 |
21.52 |
21.98 |
2474348手 |
591735万 |
-1.34 |
-5.75% |
2016-03-31 |
18.70 |
24.08 |
18.21 |
23.32 |
3285396手 |
714590万 |
4.66 |
24.97% |
2016-02-29 |
20.84 |
24.85 |
18.62 |
18.66 |
2501205手 |
560615万 |
-2.35 |
-11.19% |
2016-01-29 |
39.30 |
39.50 |
19.61 |
21.01 |
3270030手 |
848462万 |
-17.85 |
-45.93% |
2015-12-31 |
38.00 |
46.20 |
36.00 |
38.86 |
2875181手 |
1219791万 |
1.05 |
2.78% |
2015-11-30 |
35.59 |
43.49 |
34.60 |
37.81 |
4204341手 |
1591462万 |
1.39 |
3.82% |
2015-10-30 |
44.97 |
44.97 |
36.42 |
36.42 |
877976手 |
320629万 |
-13.58 |
-27.16% |
2015-06-17 |
49.15 |
54.50 |
45.00 |
50.00 |
1713374手 |
865566万 |
1.42 |
2.92% |
2015-05-29 |
41.80 |
55.28 |
38.25 |
48.58 |
2027455手 |
951332万 |
7.40 |
17.70% |
2015-04-30 |
29.21 |
41.81 |
29.20 |
41.81 |
2807195手 |
996472万 |
12.42 |
42.26% |
2015-03-31 |
22.02 |
30.00 |
20.89 |
29.39 |
3449668手 |
858938万 |
7.12 |
32.39% |
2015-02-27 |
18.12 |
22.36 |
17.85 |
21.98 |
817884手 |
163460万 |
2.78 |
14.55% |
2015-01-29 |
15.15 |
19.85 |
14.58 |
19.11 |
1510313手 |
255398万 |
3.89 |
25.56% |
2014-12-31 |
17.00 |
17.59 |
14.10 |
15.22 |
1300554手 |
207986万 |
-1.70 |
-10.05% |
2014-11-28 |
17.04 |
17.23 |
15.17 |
16.92 |
490650手 |
81032万 |
-0.56 |
-3.20% |
2014-10-30 |
17.35 |
18.19 |
16.92 |
17.48 |
678834手 |
118755万 |
0.77 |
4.66% |
2014-09-30 |
15.27 |
16.70 |
15.03 |
16.52 |
780744手 |
122615万 |
1.69 |
11.40% |
2014-08-22 |
13.02 |
15.20 |
12.86 |
14.83 |
967655手 |
139271万 |
1.77 |
13.55% |
2014-07-31 |
10.90 |
13.38 |
10.85 |
13.06 |
1057852手 |
132164万 |
2.18 |
20.04% |
2014-06-30 |
10.58 |
11.11 |
10.30 |
10.88 |
310320手 |
33512万 |
-0.08 |
-0.76% |
2014-05-30 |
10.40 |
10.87 |
9.75 |
10.58 |
282298手 |
29115万 |
0.17 |
1.63% |
2014-04-30 |
10.36 |
10.75 |
9.65 |
10.41 |
516185手 |
53538万 |
0.07 |
0.68% |
2014-03-31 |
11.19 |
12.60 |
10.19 |
10.34 |
1001426手 |
113846万 |
-0.77 |
-6.93% |
2014-02-28 |
11.14 |
12.80 |
10.61 |
11.11 |
1177492手 |
136955万 |
-0.02 |
-0.18% |
2014-01-30 |
11.13 |
11.60 |
8.39 |
11.13 |
1542763手 |
155692万 |
-0.05 |
-0.45% |
2013-12-31 |
10.59 |
11.63 |
10.40 |
11.18 |
774017手 |
84619万 |
0.36 |
3.33% |
2013-11-29 |
10.84 |
11.36 |
10.38 |
10.82 |
567980手 |
61773万 |
-0.05 |
-0.46% |
2013-10-31 |
11.48 |
12.28 |
10.35 |
10.87 |
1182516手 |
136814万 |
-0.66 |
-5.72% |
2013-09-30 |
10.60 |
11.65 |
10.55 |
11.53 |
758329手 |
84988万 |
1.00 |
9.50% |
2013-08-30 |
11.28 |
11.88 |
10.49 |
10.53 |
1124865手 |
127706万 |
-0.86 |
-7.55% |
2013-07-31 |
10.05 |
12.14 |
9.48 |
11.39 |
1479380手 |
161215万 |
1.26 |
12.44% |
2013-06-28 |
12.29 |
12.48 |
9.08 |
10.13 |
1299287手 |
141272万 |
-2.12 |
-17.31% |
2013-05-31 |
10.65 |
12.45 |
10.45 |
12.25 |
2502676手 |
286947万 |
1.48 |
13.74% |
2013-04-26 |
10.74 |
11.29 |
9.40 |
10.77 |
1704654手 |
179495万 |
0.15 |
1.41% |
2013-03-29 |
10.70 |
12.46 |
10.31 |
10.62 |
1678767手 |
190352万 |
-0.08 |
-0.75% |
2013-02-28 |
10.05 |
11.44 |
9.80 |
10.70 |
906449手 |
96258万 |
0.60 |
5.94% |
2013-01-31 |
9.96 |
10.58 |
9.44 |
10.10 |
1292284手 |
130275万 |
0.14 |
1.41% |
2012-12-31 |
8.08 |
9.97 |
7.29 |
9.96 |
923055手 |
81463万 |
1.85 |
22.81% |
2012-11-30 |
10.71 |
11.89 |
7.81 |
8.11 |
959936手 |
98921万 |
-2.64 |
-24.56% |
2012-10-31 |
20.10 |
22.90 |
10.21 |
10.75 |
391579手 |
70661万 |
-9.69 |
-47.41% |
2012-09-28 |
19.65 |
20.89 |
19.29 |
20.44 |
224239手 |
44960万 |
0.82 |
4.18% |
2012-08-31 |
20.88 |
23.11 |
18.81 |
19.62 |
320152手 |
68568万 |
-1.15 |
-5.54% |
2012-07-31 |
19.30 |
22.17 |
18.95 |
20.77 |
552273手 |
113770万 |
1.47 |
7.62% |
2012-06-29 |
18.35 |
19.60 |
17.35 |
19.30 |
340697手 |
63487万 |
0.95 |
5.18% |
2012-05-31 |
19.33 |
20.22 |
17.66 |
18.35 |
398521手 |
75073万 |
-0.78 |
-4.08% |