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 |
1.45 |
1.48 |
1.26 |
1.30 |
810083手 |
10991万 |
-0.15 |
-10.35% |
2022-05-31 |
1.16 |
1.56 |
1.16 |
1.45 |
1764826手 |
23683万 |
0.27 |
22.88% |
2022-04-29 |
1.45 |
1.54 |
1.10 |
1.18 |
1649131手 |
21408万 |
-0.28 |
-19.18% |
2022-03-31 |
1.82 |
1.91 |
1.43 |
1.46 |
2354636手 |
38488万 |
-0.27 |
-15.61% |
2022-02-28 |
1.82 |
1.82 |
1.70 |
1.73 |
1351192手 |
23716万 |
-0.19 |
-9.90% |
2022-01-28 |
2.08 |
2.21 |
1.85 |
1.92 |
1992635手 |
41293万 |
-0.16 |
-7.69% |
2021-12-31 |
2.16 |
2.35 |
2.04 |
2.08 |
4472322手 |
96822万 |
-0.02 |
-0.95% |
2021-11-30 |
1.90 |
2.10 |
1.84 |
2.10 |
2267757手 |
45121万 |
0.21 |
11.11% |
2021-10-29 |
2.04 |
2.15 |
1.84 |
1.89 |
1706329手 |
34676万 |
-0.15 |
-7.35% |
2021-09-30 |
2.16 |
2.27 |
1.98 |
2.04 |
3591618手 |
77661万 |
-0.12 |
-5.56% |
2021-08-31 |
2.12 |
2.29 |
2.06 |
2.16 |
3509645手 |
75391万 |
0.03 |
1.41% |
2021-07-30 |
2.23 |
2.72 |
2.07 |
2.13 |
6608183手 |
159141万 |
-0.14 |
-6.17% |
2021-06-30 |
1.98 |
2.57 |
1.96 |
2.27 |
5738568手 |
126476万 |
0.27 |
13.50% |
2021-05-31 |
2.65 |
2.65 |
1.80 |
2.00 |
3869728手 |
79605万 |
-0.79 |
-28.32% |
2021-04-29 |
3.77 |
4.41 |
2.71 |
2.79 |
10464627手 |
377045万 |
-1.03 |
-26.96% |
2021-03-31 |
2.60 |
4.55 |
2.37 |
3.82 |
7871865手 |
281018万 |
1.23 |
47.49% |
2021-02-26 |
2.39 |
2.64 |
2.18 |
2.59 |
1341577手 |
32206万 |
-0.06 |
-2.26% |
2021-01-29 |
3.23 |
3.26 |
2.47 |
2.65 |
3221943手 |
88411万 |
-0.66 |
-19.94% |
2020-12-31 |
4.19 |
4.34 |
3.20 |
3.31 |
2315898手 |
89610万 |
-0.72 |
-17.87% |
2020-11-30 |
3.80 |
4.12 |
3.68 |
4.03 |
1789883手 |
70227万 |
0.22 |
5.77% |
2020-10-30 |
3.95 |
4.15 |
3.79 |
3.81 |
846986手 |
34129万 |
-0.09 |
-2.31% |
2020-09-30 |
4.28 |
4.71 |
3.86 |
3.90 |
2652790手 |
113554万 |
-0.41 |
-9.51% |
2020-08-31 |
4.71 |
5.10 |
4.15 |
4.31 |
4255208手 |
194591万 |
-0.37 |
-7.91% |
2020-07-31 |
3.75 |
4.78 |
3.70 |
4.68 |
5214909手 |
221623万 |
0.94 |
25.13% |
2020-06-30 |
3.60 |
4.20 |
3.58 |
3.74 |
3047334手 |
119773万 |
0.14 |
3.89% |
2020-05-29 |
3.81 |
4.62 |
3.53 |
3.60 |
4174968手 |
171741万 |
-0.26 |
-6.74% |
2020-04-30 |
4.00 |
4.48 |
3.70 |
3.86 |
1983178手 |
82306万 |
-0.17 |
-4.22% |
2020-03-31 |
4.50 |
4.96 |
3.99 |
4.03 |
3170790手 |
141835万 |
-0.42 |
-9.44% |
2020-02-28 |
4.27 |
4.94 |
3.84 |
4.45 |
3344449手 |
149431万 |
-0.29 |
-6.12% |
2020-01-23 |
5.59 |
5.87 |
4.74 |
4.74 |
2678163手 |
148799万 |
-0.81 |
-14.60% |
2019-12-31 |
5.57 |
5.80 |
5.31 |
5.55 |
2390153手 |
133529万 |
-0.01 |
-0.18% |
2019-11-29 |
6.65 |
7.24 |
5.42 |
5.56 |
5896549手 |
377714万 |
-1.47 |
-20.91% |
2019-10-31 |
6.01 |
7.25 |
5.55 |
7.03 |
5085863手 |
326466万 |
1.31 |
22.90% |
2019-09-30 |
5.75 |
6.55 |
5.68 |
5.72 |
2140981手 |
130555万 |
-0.01 |
-0.17% |
2019-08-30 |
6.03 |
6.04 |
5.30 |
5.73 |
1142181手 |
64751万 |
-0.32 |
-5.29% |
2019-07-31 |
6.20 |
6.45 |
5.70 |
6.05 |
1252698手 |
75124万 |
-0.02 |
-0.33% |
2019-06-28 |
6.22 |
6.52 |
5.72 |
6.07 |
1323045手 |
81417万 |
-0.18 |
-2.88% |
2019-05-31 |
7.51 |
7.51 |
5.99 |
6.25 |
1729193手 |
113305万 |
-1.49 |
-19.25% |
2019-04-30 |
8.35 |
9.15 |
6.99 |
7.74 |
3667498手 |
293643万 |
-0.18 |
-2.27% |
2019-03-29 |
7.10 |
9.08 |
6.88 |
7.92 |
4185176手 |
336417万 |
0.85 |
12.02% |
2019-02-28 |
5.32 |
7.48 |
5.32 |
7.07 |
2031368手 |
133083万 |
1.77 |
33.40% |
2019-01-31 |
5.98 |
6.48 |
5.23 |
5.30 |
1903598手 |
114022万 |
-0.65 |
-10.92% |
2018-12-28 |
7.00 |
7.24 |
5.91 |
5.95 |
2353171手 |
156487万 |
-0.90 |
-13.14% |
2018-11-30 |
6.36 |
8.43 |
6.30 |
6.85 |
6171498手 |
452700万 |
0.52 |
8.21% |
2018-10-31 |
5.15 |
7.07 |
4.88 |
6.33 |
4547337手 |
285657万 |
1.05 |
19.89% |
2018-09-28 |
6.18 |
6.27 |
5.10 |
5.28 |
580232手 |
32359万 |
-0.97 |
-15.52% |
2018-08-31 |
6.49 |
6.98 |
5.90 |
6.25 |
758503手 |
48134万 |
-0.21 |
-3.25% |
2018-07-31 |
6.60 |
7.23 |
6.05 |
6.46 |
1002178手 |
66772万 |
-0.14 |
-2.12% |
2018-06-29 |
7.93 |
8.10 |
6.33 |
6.60 |
850412手 |
61640万 |
-1.34 |
-16.88% |
2018-05-31 |
7.91 |
9.72 |
7.45 |
7.94 |
1752787手 |
154507万 |
0.75 |
10.43% |
2018-02-01 |
7.84 |
7.86 |
7.11 |
7.19 |
68493手 |
5027万 |
-0.71 |
-8.99% |
2018-01-31 |
8.90 |
9.18 |
7.73 |
7.90 |
488099手 |
40953万 |
-1.02 |
-11.44% |
2017-12-29 |
8.60 |
9.44 |
8.40 |
8.92 |
352362手 |
31765万 |
0.29 |
3.36% |
2017-11-30 |
10.40 |
10.99 |
8.41 |
8.63 |
786796手 |
75696万 |
-1.56 |
-15.31% |
2017-06-30 |
9.85 |
10.96 |
9.54 |
10.19 |
838994手 |
86792万 |
0.35 |
3.56% |
2017-05-31 |
11.16 |
11.20 |
9.00 |
9.84 |
872431手 |
86626万 |
-1.25 |
-11.27% |
2017-04-28 |
11.01 |
11.62 |
10.11 |
11.09 |
1173921手 |
128662万 |
0.08 |
0.73% |
2017-03-31 |
11.40 |
13.50 |
10.79 |
11.01 |
4593539手 |
565083万 |
-0.32 |
-2.82% |
2017-02-28 |
10.86 |
12.16 |
10.70 |
11.33 |
1345291手 |
152689万 |
0.47 |
4.33% |
2017-01-26 |
11.39 |
11.73 |
10.22 |
10.86 |
861783手 |
94266万 |
-0.52 |
-4.57% |
2016-12-30 |
10.60 |
11.52 |
9.98 |
11.38 |
1284217手 |
138071万 |
0.77 |
7.26% |
2016-11-30 |
11.45 |
11.85 |
10.39 |
10.61 |
1444412手 |
162508万 |
-1.01 |
-8.69% |
2016-10-28 |
11.18 |
12.58 |
11.02 |
11.62 |
1463153手 |
171875万 |
0.47 |
4.21% |
2016-09-30 |
9.59 |
11.27 |
9.55 |
11.15 |
1772442手 |
183781万 |
1.58 |
16.51% |
2016-08-31 |
9.45 |
9.80 |
9.06 |
9.57 |
1132280手 |
106417万 |
0.03 |
0.31% |
2016-07-29 |
10.08 |
10.65 |
9.34 |
9.54 |
1910278手 |
194285万 |
-0.49 |
-4.88% |
2016-06-30 |
9.56 |
11.07 |
9.32 |
10.03 |
2086232手 |
212512万 |
0.50 |
5.25% |
2016-05-31 |
10.72 |
11.39 |
8.70 |
9.53 |
2124124手 |
212101万 |
-1.22 |
-11.35% |
2016-04-29 |
9.87 |
11.64 |
9.38 |
10.75 |
3703680手 |
391389万 |
0.36 |
3.46% |
2016-03-30 |
11.00 |
11.15 |
8.70 |
10.39 |
6019966手 |
594774万 |
-0.63 |
-5.72% |
2016-02-24 |
10.28 |
12.08 |
9.27 |
11.02 |
4287849手 |
464045万 |
0.43 |
4.06% |
2016-01-29 |
17.49 |
18.70 |
10.00 |
10.59 |
7899772手 |
1099758万 |
-7.87 |
-42.63% |
2015-12-31 |
8.60 |
18.46 |
8.60 |
18.46 |
2141867手 |
380382万 |
10.64 |
136.06% |
2015-09-18 |
7.22 |
8.05 |
6.17 |
7.82 |
2065299手 |
149864万 |
0.42 |
5.68% |
2015-08-31 |
8.30 |
11.33 |
6.47 |
7.40 |
5407189手 |
488607万 |
-0.93 |
-11.16% |
2015-07-31 |
11.70 |
12.49 |
5.69 |
8.33 |
6438167手 |
554062万 |
-3.45 |
-29.29% |
2015-06-30 |
14.00 |
18.41 |
10.21 |
11.78 |
5303223手 |
819342万 |
-2.08 |
-15.01% |
2015-05-29 |
11.10 |
15.70 |
9.94 |
13.86 |
3350121手 |
424908万 |
2.64 |
24.11% |
2015-04-30 |
9.27 |
12.35 |
9.24 |
10.95 |
4147127手 |
452079万 |
1.64 |
17.61% |
2015-03-31 |
7.21 |
9.90 |
7.16 |
9.31 |
4541986手 |
391902万 |
1.93 |
26.77% |
2015-02-27 |
6.78 |
7.26 |
6.62 |
7.21 |
717358手 |
49966万 |
0.07 |
0.99% |
2015-01-29 |
6.45 |
7.31 |
6.38 |
7.05 |
1425379手 |
97411万 |
0.59 |
9.13% |
2014-12-31 |
7.46 |
7.75 |
6.14 |
6.46 |
2000268手 |
140902万 |
-1.00 |
-13.40% |
2014-11-28 |
7.28 |
7.83 |
6.78 |
7.46 |
1229182手 |
90441万 |
0.29 |
4.04% |
2014-10-30 |
7.32 |
7.83 |
6.77 |
7.17 |
1184676手 |
86690万 |
0.34 |
4.64% |
2014-09-30 |
6.17 |
7.33 |
6.13 |
7.32 |
1686309手 |
114318万 |
0.88 |
13.66% |
2014-08-22 |
6.16 |
6.61 |
6.06 |
6.44 |
2353704手 |
148753万 |
0.23 |
3.70% |
2014-07-31 |
6.18 |
6.67 |
5.85 |
6.21 |
1820006手 |
111553万 |
0.02 |
0.32% |
2014-06-30 |
5.52 |
6.27 |
5.28 |
6.19 |
686171手 |
39731万 |
-0.16 |
-2.89% |
2014-05-30 |
5.59 |
5.69 |
5.33 |
5.53 |
470813手 |
26038万 |
-0.05 |
-0.90% |
2014-04-30 |
6.12 |
6.31 |
5.36 |
5.58 |
1408586手 |
85123万 |
-0.56 |
-9.12% |
2014-03-31 |
6.42 |
7.35 |
5.70 |
6.14 |
3788951手 |
251445万 |
-0.29 |
-4.51% |
2014-02-28 |
6.01 |
7.11 |
5.88 |
6.43 |
3108484手 |
203363万 |
0.36 |
5.93% |
2014-01-30 |
6.74 |
6.97 |
5.27 |
6.07 |
2043725手 |
118639万 |
-0.69 |
-10.21% |
2013-12-31 |
7.50 |
7.68 |
6.39 |
6.76 |
1146185手 |
80699万 |
-0.75 |
-9.99% |
2013-11-29 |
7.30 |
8.30 |
7.16 |
7.51 |
1352612手 |
104302万 |
-0.01 |
-0.13% |
2013-10-31 |
10.03 |
10.65 |
7.52 |
7.52 |
1440349手 |
135590万 |
-2.50 |
-24.95% |
2013-09-30 |
9.11 |
10.69 |
8.80 |
10.02 |
1406516手 |
136127万 |
0.87 |
9.51% |
2013-08-30 |
9.08 |
9.97 |
8.80 |
9.15 |
1366700手 |
127894万 |
0.14 |
1.55% |
2013-07-31 |
6.79 |
10.12 |
6.76 |
9.01 |
3065408手 |
264080万 |
2.24 |
33.09% |
2013-06-28 |
7.77 |
7.77 |
6.30 |
6.77 |
1661326手 |
116548万 |
-1.00 |
-12.87% |
2013-05-31 |
4.78 |
7.96 |
4.76 |
7.77 |
4672417手 |
310573万 |
2.99 |
62.55% |
2013-04-26 |
5.38 |
5.61 |
4.71 |
4.78 |
1251899手 |
65867万 |
-0.59 |
-10.99% |
2013-03-29 |
5.72 |
5.80 |
5.03 |
5.37 |
1375534手 |
74571万 |
-0.33 |
-5.79% |
2013-02-28 |
5.39 |
5.88 |
5.30 |
5.70 |
1695801手 |
93978万 |
0.30 |
5.56% |
2013-01-31 |
5.29 |
5.59 |
5.10 |
5.40 |
1896054手 |
101185万 |
0.24 |
4.65% |