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 |
1.74 |
1.79 |
1.58 |
1.61 |
1751704手 |
29472万 |
-0.14 |
-8.00% |
2022-05-31 |
1.82 |
1.89 |
1.59 |
1.75 |
2437071手 |
42820万 |
-0.11 |
-5.91% |
2022-04-29 |
2.26 |
2.45 |
1.77 |
1.86 |
2250103手 |
49715万 |
-0.39 |
-17.33% |
2022-03-31 |
2.56 |
2.67 |
2.18 |
2.25 |
2075232手 |
49233万 |
-0.30 |
-11.77% |
2022-02-28 |
2.29 |
2.61 |
2.29 |
2.55 |
1127673手 |
27699万 |
0.27 |
11.84% |
2022-01-28 |
2.63 |
2.68 |
2.21 |
2.28 |
1462597手 |
36641万 |
-0.32 |
-12.31% |
2021-12-31 |
2.35 |
2.71 |
2.34 |
2.60 |
3755547手 |
95935万 |
0.24 |
10.17% |
2021-11-30 |
2.19 |
2.47 |
2.12 |
2.36 |
2035949手 |
46692万 |
0.15 |
6.79% |
2021-10-29 |
2.44 |
2.56 |
2.13 |
2.21 |
1436471手 |
33642万 |
-0.18 |
-7.53% |
2021-09-30 |
2.85 |
2.86 |
2.34 |
2.39 |
4253504手 |
110448万 |
-0.48 |
-16.73% |
2021-08-31 |
1.98 |
3.00 |
1.92 |
2.87 |
4933853手 |
125219万 |
0.89 |
44.95% |
2021-07-30 |
2.24 |
2.35 |
1.86 |
1.98 |
1877262手 |
40285万 |
-0.27 |
-12.00% |
2021-06-30 |
2.00 |
2.37 |
1.93 |
2.25 |
2409847手 |
52714万 |
0.23 |
11.39% |
2021-05-31 |
2.11 |
2.27 |
1.90 |
2.02 |
1218366手 |
25247万 |
-0.11 |
-5.16% |
2021-04-30 |
2.20 |
2.57 |
2.13 |
2.13 |
3245575手 |
76862万 |
-0.08 |
-3.62% |
2021-03-31 |
2.03 |
2.35 |
2.03 |
2.21 |
2698273手 |
59312万 |
0.17 |
8.33% |
2021-02-26 |
1.97 |
2.15 |
1.83 |
2.04 |
1318116手 |
26291万 |
-0.03 |
-1.45% |
2021-01-29 |
2.09 |
2.13 |
1.80 |
2.07 |
1382176手 |
27289万 |
-0.03 |
-1.43% |
2020-12-31 |
2.25 |
2.34 |
1.92 |
2.10 |
2044121手 |
44323万 |
-0.13 |
-5.83% |
2020-11-30 |
2.23 |
2.50 |
2.10 |
2.23 |
2447645手 |
56247万 |
-0.01 |
-0.45% |
2020-10-30 |
1.75 |
2.30 |
1.71 |
2.24 |
1812166手 |
37296万 |
0.52 |
30.23% |
2020-09-30 |
2.09 |
2.13 |
1.66 |
1.72 |
1044885手 |
19059万 |
-0.37 |
-17.70% |
2020-08-31 |
1.96 |
2.59 |
1.96 |
2.09 |
1513907手 |
33182万 |
0.06 |
2.96% |
2020-07-31 |
1.68 |
2.04 |
1.62 |
2.03 |
1621362手 |
29690万 |
0.36 |
21.56% |
2020-06-30 |
1.39 |
1.85 |
1.39 |
1.67 |
1830451手 |
29172万 |
0.28 |
20.14% |
2020-05-29 |
1.71 |
1.71 |
1.36 |
1.39 |
2157022手 |
31522万 |
-0.41 |
-22.78% |
2020-04-29 |
2.35 |
2.53 |
1.70 |
1.80 |
2277149手 |
49459万 |
-0.54 |
-23.08% |
2020-03-31 |
2.73 |
2.97 |
2.33 |
2.34 |
2457538手 |
65612万 |
-0.34 |
-12.69% |
2020-02-28 |
2.81 |
3.03 |
2.53 |
2.68 |
2473038手 |
69601万 |
-0.44 |
-14.10% |
2020-01-23 |
3.71 |
3.93 |
3.12 |
3.12 |
1412053手 |
51821万 |
-0.63 |
-16.80% |
2019-12-31 |
3.86 |
3.98 |
3.66 |
3.75 |
1330503手 |
51156万 |
-0.11 |
-2.85% |
2019-11-29 |
4.78 |
4.88 |
3.73 |
3.86 |
2073516手 |
89639万 |
-0.97 |
-20.08% |
2019-10-31 |
4.02 |
4.86 |
3.96 |
4.83 |
3676751手 |
165136万 |
0.81 |
20.15% |
2019-09-30 |
3.85 |
4.60 |
3.83 |
4.02 |
2120502手 |
89484万 |
0.14 |
3.61% |
2019-08-30 |
4.20 |
4.29 |
3.69 |
3.88 |
1612702手 |
65215万 |
-0.36 |
-8.49% |
2019-07-31 |
4.74 |
4.98 |
4.01 |
4.24 |
2585262手 |
117396万 |
-0.39 |
-8.42% |
2019-06-28 |
4.94 |
5.39 |
4.27 |
4.63 |
2783799手 |
133072万 |
-0.30 |
-6.08% |
2019-05-31 |
5.30 |
5.40 |
4.40 |
4.93 |
3395597手 |
170454万 |
-0.62 |
-11.17% |
2019-04-30 |
6.21 |
8.25 |
5.32 |
5.55 |
9953790手 |
715974万 |
-0.88 |
-13.69% |
2019-03-29 |
5.66 |
7.40 |
5.52 |
6.43 |
7687304手 |
494897万 |
0.79 |
14.01% |
2019-02-28 |
4.29 |
5.95 |
4.29 |
5.64 |
3292669手 |
172497万 |
1.18 |
26.46% |
2019-01-31 |
5.88 |
6.60 |
4.46 |
4.46 |
4071491手 |
237618万 |
-1.39 |
-23.76% |
2018-12-28 |
6.70 |
7.87 |
5.75 |
5.85 |
4550183手 |
317649万 |
-0.62 |
-9.58% |
2018-11-30 |
7.15 |
8.50 |
6.25 |
6.47 |
8302497手 |
642308万 |
-0.75 |
-10.39% |
2018-10-31 |
5.80 |
8.10 |
5.75 |
7.22 |
9758895手 |
697622万 |
1.26 |
21.14% |
2018-09-28 |
5.49 |
7.80 |
5.33 |
5.96 |
10558084手 |
680715万 |
0.77 |
14.84% |
2018-08-31 |
6.53 |
6.53 |
4.27 |
5.19 |
2850306手 |
150667万 |
-4.96 |
-48.87% |
2018-05-17 |
10.98 |
11.14 |
9.93 |
10.15 |
333687手 |
35990万 |
-0.80 |
-7.31% |
2018-04-27 |
11.77 |
12.09 |
10.40 |
10.95 |
458108手 |
51646万 |
-0.74 |
-6.33% |
2018-03-30 |
11.70 |
12.65 |
10.57 |
11.69 |
659708手 |
77892万 |
-0.11 |
-0.93% |
2018-02-28 |
13.23 |
13.32 |
10.71 |
11.80 |
739816手 |
86478万 |
-1.42 |
-10.74% |
2018-01-31 |
14.35 |
14.68 |
12.95 |
13.22 |
909854手 |
126667万 |
-1.43 |
-9.76% |
2017-12-29 |
13.81 |
14.98 |
13.33 |
14.65 |
1175078手 |
165469万 |
0.85 |
6.16% |
2017-11-30 |
15.14 |
15.27 |
13.36 |
13.80 |
798047手 |
114644万 |
-1.35 |
-8.91% |
2017-10-31 |
15.98 |
16.42 |
14.94 |
15.15 |
616462手 |
97406万 |
-0.78 |
-4.90% |
2017-09-29 |
16.57 |
16.84 |
15.81 |
15.93 |
1091641手 |
178482万 |
-0.65 |
-3.92% |
2017-08-31 |
17.26 |
19.30 |
16.17 |
16.58 |
1932137手 |
338390万 |
-0.72 |
-4.16% |
2017-07-31 |
18.08 |
18.48 |
16.50 |
17.30 |
808607手 |
141338万 |
-0.83 |
-4.58% |
2017-06-30 |
15.66 |
18.42 |
15.37 |
18.13 |
1124815手 |
183435万 |
2.45 |
15.62% |
2017-05-31 |
15.49 |
16.80 |
14.31 |
15.68 |
1043972手 |
163281万 |
0.01 |
0.06% |
2017-04-28 |
18.23 |
18.98 |
14.60 |
15.67 |
2001972手 |
344627万 |
-0.90 |
-5.43% |
2017-03-31 |
17.08 |
17.95 |
16.11 |
16.57 |
642485手 |
110706万 |
-0.59 |
-3.44% |
2017-02-28 |
16.62 |
17.53 |
16.13 |
17.16 |
441548手 |
74491万 |
0.57 |
3.44% |
2017-01-26 |
17.23 |
18.14 |
15.35 |
16.59 |
467236手 |
79920万 |
-0.56 |
-3.27% |
2016-12-30 |
18.17 |
18.45 |
16.58 |
17.15 |
856860手 |
149291万 |
-1.00 |
-5.51% |
2016-11-30 |
16.35 |
19.50 |
16.28 |
18.15 |
1889208手 |
338571万 |
1.98 |
12.24% |
2016-10-28 |
15.83 |
16.54 |
15.82 |
16.17 |
528321手 |
85471万 |
0.39 |
2.47% |
2016-09-30 |
16.35 |
16.80 |
15.65 |
15.78 |
669389手 |
108727万 |
-0.56 |
-3.43% |
2016-08-31 |
16.15 |
17.28 |
15.74 |
16.34 |
970896手 |
161418万 |
0.09 |
0.55% |
2016-07-29 |
16.72 |
17.79 |
16.01 |
16.25 |
1434345手 |
242145万 |
-0.45 |
-2.69% |
2016-06-30 |
16.18 |
17.57 |
15.10 |
16.70 |
1598848手 |
264283万 |
0.52 |
3.21% |
2016-05-31 |
17.01 |
17.46 |
14.78 |
16.18 |
1452513手 |
232129万 |
-0.68 |
-4.03% |
2016-04-29 |
16.82 |
18.50 |
15.69 |
16.86 |
1697970手 |
293055万 |
1.57 |
10.27% |
2016-01-15 |
22.33 |
22.33 |
14.86 |
15.29 |
632033手 |
110273万 |
-7.04 |
-31.53% |
2015-12-31 |
23.88 |
24.56 |
21.65 |
22.33 |
1547641手 |
356277万 |
-1.52 |
-6.37% |
2015-11-30 |
20.50 |
26.50 |
19.79 |
23.85 |
1734908手 |
405112万 |
2.80 |
13.30% |
2015-10-30 |
19.22 |
23.28 |
18.78 |
21.05 |
1745077手 |
365212万 |
1.90 |
9.92% |
2015-09-30 |
18.20 |
19.38 |
15.14 |
19.15 |
1168507手 |
205791万 |
0.55 |
2.96% |
2015-08-31 |
30.30 |
31.66 |
17.87 |
18.60 |
1606114手 |
405953万 |
-11.36 |
-37.92% |
2015-07-31 |
33.95 |
34.67 |
25.40 |
29.96 |
968400手 |
294942万 |
-7.96 |
-20.99% |
2015-04-30 |
33.58 |
37.98 |
31.05 |
37.92 |
1120796手 |
388322万 |
4.37 |
13.03% |
2015-03-31 |
32.00 |
36.29 |
31.05 |
33.55 |
1005376手 |
329383万 |
2.16 |
7.20% |
2015-02-27 |
28.50 |
32.29 |
27.92 |
29.99 |
480385手 |
144664万 |
1.52 |
5.47% |
2015-01-29 |
29.05 |
29.79 |
25.80 |
27.78 |
275422手 |
76864万 |
-1.57 |
-5.35% |
2014-12-31 |
23.31 |
29.65 |
21.80 |
29.35 |
581297手 |
150496万 |
6.04 |
25.91% |
2014-11-28 |
22.22 |
24.11 |
21.16 |
23.31 |
196232手 |
43596万 |
-0.50 |
-2.25% |
2014-10-30 |
20.68 |
23.58 |
20.53 |
22.20 |
437746手 |
96264万 |
0.67 |
3.27% |
2014-09-30 |
20.25 |
21.00 |
19.58 |
20.49 |
248323手 |
50309万 |
-0.20 |
-0.97% |
2014-08-22 |
19.47 |
21.00 |
19.12 |
20.69 |
320450手 |
64352万 |
1.17 |
5.99% |
2014-07-31 |
17.43 |
20.02 |
17.43 |
19.52 |
321744手 |
59989万 |
2.34 |
13.62% |
2014-06-30 |
26.79 |
27.49 |
16.47 |
17.18 |
135004手 |
25093万 |
-9.94 |
-37.10% |
2014-05-30 |
26.50 |
27.45 |
25.00 |
26.79 |
120103手 |
31515万 |
0.31 |
1.17% |
2014-04-30 |
28.97 |
31.08 |
25.25 |
26.48 |
175934手 |
50290万 |
-2.39 |
-8.28% |
2014-03-31 |
32.88 |
34.03 |
28.70 |
28.87 |
217819手 |
68230万 |
-3.84 |
-11.74% |
2014-02-28 |
29.60 |
34.77 |
29.52 |
32.71 |
223045手 |
72406万 |
2.78 |
9.29% |
2014-01-30 |
30.70 |
31.49 |
28.70 |
29.93 |
220309手 |
67061万 |
-0.97 |
-3.14% |
2013-12-31 |
34.20 |
34.20 |
28.32 |
30.90 |
393728手 |
119926万 |
-3.59 |
-10.41% |
2013-11-29 |
33.80 |
36.50 |
32.03 |
34.49 |
346644手 |
118664万 |
-0.06 |
-0.17% |
2013-10-31 |
29.64 |
35.47 |
29.59 |
34.55 |
354832手 |
114353万 |
5.07 |
17.20% |
2013-09-30 |
30.00 |
30.85 |
27.06 |
29.48 |
354526手 |
103786万 |
-0.59 |
-1.96% |
2013-08-30 |
30.00 |
33.62 |
29.30 |
30.07 |
578979手 |
181467万 |
0.28 |
0.94% |
2013-07-31 |
38.33 |
38.90 |
28.74 |
29.79 |
468920手 |
156150万 |
-8.05 |
-21.27% |
2013-06-28 |
41.05 |
42.35 |
31.70 |
37.84 |
240858手 |
90015万 |
-3.21 |
-7.82% |
2013-05-31 |
31.50 |
42.19 |
31.50 |
41.05 |
388795手 |
146319万 |
9.25 |
29.09% |
2013-04-26 |
34.80 |
34.80 |
31.00 |
31.80 |
152579手 |
49733万 |
-2.48 |
-7.24% |
2013-03-29 |
33.43 |
35.10 |
30.82 |
34.28 |
237653手 |
78079万 |
0.98 |
2.94% |