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 |
17.34 |
18.34 |
15.41 |
16.46 |
9317004手 |
1557799万 |
-1.97 |
-10.69% |
2022-05-31 |
24.50 |
31.75 |
17.76 |
18.43 |
15666166手 |
3541329万 |
-6.98 |
-27.47% |
2022-04-29 |
15.00 |
26.86 |
14.91 |
25.41 |
18559976手 |
3701503万 |
11.27 |
79.70% |
2022-03-31 |
7.54 |
14.14 |
6.30 |
14.14 |
4354016手 |
426741万 |
6.51 |
85.32% |
2022-02-28 |
7.26 |
7.97 |
6.88 |
7.63 |
818836手 |
59912万 |
0.41 |
5.68% |
2022-01-28 |
6.35 |
8.00 |
6.15 |
7.22 |
1819956手 |
134685万 |
0.87 |
13.70% |
2021-12-31 |
4.96 |
7.60 |
4.95 |
6.35 |
2765631手 |
175745万 |
1.37 |
27.51% |
2021-11-30 |
4.85 |
5.38 |
4.70 |
4.98 |
497194手 |
24903万 |
0.08 |
1.63% |
2021-10-29 |
5.85 |
6.05 |
4.78 |
4.90 |
310187手 |
16607万 |
-0.91 |
-15.66% |
2021-09-30 |
6.12 |
6.43 |
5.69 |
5.81 |
316305手 |
19378万 |
-0.31 |
-5.07% |
2021-08-31 |
5.34 |
6.25 |
5.15 |
6.12 |
541012手 |
31547万 |
0.78 |
14.61% |
2021-07-30 |
6.37 |
6.44 |
5.32 |
5.34 |
207475手 |
12494万 |
-0.96 |
-15.24% |
2021-06-30 |
7.05 |
7.10 |
6.22 |
6.30 |
246761手 |
16115万 |
-0.68 |
-9.74% |
2021-05-31 |
6.42 |
7.25 |
6.41 |
6.98 |
342884手 |
23807万 |
0.52 |
8.05% |
2021-04-30 |
6.52 |
6.85 |
6.10 |
6.46 |
378637手 |
24792万 |
-0.06 |
-0.92% |
2021-03-31 |
6.51 |
6.90 |
6.30 |
6.52 |
417171手 |
27423万 |
0.01 |
0.15% |
2021-02-26 |
6.08 |
7.06 |
5.93 |
6.51 |
551521手 |
35324万 |
0.39 |
6.37% |
2021-01-29 |
6.70 |
6.85 |
6.10 |
6.12 |
763521手 |
49119万 |
-0.56 |
-8.38% |
2020-12-31 |
7.35 |
7.39 |
6.54 |
6.68 |
534956手 |
36896万 |
-0.55 |
-7.61% |
2020-11-30 |
6.96 |
7.99 |
6.71 |
7.23 |
1100890手 |
79528万 |
0.23 |
3.29% |
2020-10-30 |
6.71 |
7.63 |
6.71 |
7.00 |
813921手 |
59205万 |
0.40 |
6.06% |
2020-09-30 |
7.11 |
7.26 |
6.50 |
6.60 |
874332手 |
61272万 |
-0.51 |
-7.17% |
2020-08-31 |
7.52 |
8.00 |
6.92 |
7.11 |
1626770手 |
120434万 |
-0.21 |
-2.87% |
2020-07-31 |
6.70 |
9.07 |
6.64 |
7.32 |
3203261手 |
251729万 |
0.62 |
9.25% |
2020-06-30 |
7.32 |
9.40 |
6.40 |
6.70 |
1483008手 |
116694万 |
-0.57 |
-7.84% |
2020-05-29 |
7.28 |
7.50 |
6.66 |
7.27 |
538309手 |
38379万 |
-0.10 |
-1.36% |
2020-04-30 |
7.94 |
8.20 |
6.82 |
7.37 |
1503173手 |
115335万 |
-0.58 |
-7.30% |
2020-03-31 |
7.70 |
11.10 |
7.19 |
7.95 |
3768409手 |
337154万 |
0.36 |
4.74% |
2020-02-28 |
6.48 |
8.06 |
6.18 |
7.59 |
977002手 |
68160万 |
0.39 |
5.42% |
2020-01-23 |
7.21 |
7.47 |
7.04 |
7.20 |
400223手 |
29122万 |
0.08 |
1.12% |
2019-12-31 |
6.47 |
7.14 |
6.43 |
7.12 |
445360手 |
30441万 |
0.68 |
10.56% |
2019-11-29 |
6.62 |
6.92 |
6.39 |
6.44 |
277076手 |
18331万 |
-0.26 |
-3.88% |
2019-10-31 |
6.44 |
7.28 |
6.37 |
6.70 |
459756手 |
31135万 |
0.31 |
4.85% |
2019-09-30 |
6.27 |
7.01 |
6.17 |
6.39 |
629848手 |
41626万 |
0.14 |
2.24% |
2019-08-30 |
6.81 |
7.00 |
6.01 |
6.25 |
655445手 |
43167万 |
-0.59 |
-8.63% |
2019-07-31 |
7.78 |
8.28 |
6.80 |
6.84 |
859357手 |
64225万 |
-0.82 |
-10.71% |
2019-06-28 |
9.90 |
11.23 |
7.62 |
7.66 |
1227222手 |
122884万 |
-2.14 |
-21.84% |
2019-05-31 |
10.90 |
10.90 |
9.45 |
9.80 |
587144手 |
59288万 |
-1.42 |
-12.66% |
2019-04-30 |
9.36 |
13.64 |
9.20 |
11.22 |
2432444手 |
284446万 |
1.97 |
21.30% |
2019-03-29 |
9.10 |
9.54 |
8.60 |
9.25 |
1453748手 |
132499万 |
0.15 |
1.65% |
2019-02-28 |
7.83 |
9.42 |
7.65 |
9.10 |
1008306手 |
85019万 |
1.25 |
15.92% |
2019-01-31 |
7.42 |
8.33 |
7.15 |
7.85 |
630833手 |
48815万 |
0.42 |
5.65% |
2018-12-28 |
8.34 |
8.48 |
7.26 |
7.43 |
539783手 |
43588万 |
-0.84 |
-10.16% |
2018-11-30 |
9.23 |
9.68 |
8.09 |
8.27 |
452520手 |
40933万 |
-0.98 |
-10.60% |
2018-10-31 |
9.13 |
9.85 |
8.19 |
9.25 |
327007手 |
29361万 |
0.04 |
0.43% |
2018-09-28 |
9.57 |
9.85 |
8.75 |
9.21 |
282792手 |
26267万 |
-0.37 |
-3.86% |
2018-08-31 |
11.16 |
11.80 |
9.50 |
9.58 |
250544手 |
25940万 |
-1.62 |
-14.46% |
2018-07-31 |
11.20 |
11.71 |
9.90 |
11.20 |
336638手 |
36950万 |
0.15 |
1.36% |
2018-06-29 |
17.80 |
19.35 |
10.75 |
11.05 |
230434手 |
36696万 |
-6.54 |
-37.18% |
2018-05-31 |
18.98 |
19.40 |
16.59 |
17.59 |
233836手 |
42373万 |
-1.16 |
-6.19% |
2018-04-27 |
18.60 |
21.00 |
18.03 |
18.75 |
492681手 |
95188万 |
0.18 |
0.97% |
2018-03-30 |
18.52 |
19.05 |
16.30 |
18.57 |
632851手 |
114552万 |
-0.42 |
-2.21% |
2018-02-28 |
22.46 |
24.65 |
15.94 |
18.99 |
1098073手 |
214197万 |
-1.43 |
-7.00% |
2018-01-31 |
16.00 |
20.42 |
15.98 |
20.42 |
731306手 |
127407万 |
4.42 |
27.62% |
2017-12-29 |
14.66 |
16.20 |
14.50 |
16.00 |
299085手 |
45921万 |
1.32 |
8.99% |
2017-11-30 |
15.92 |
16.69 |
14.05 |
14.68 |
509948手 |
78059万 |
-1.19 |
-7.50% |
2017-10-31 |
16.62 |
17.36 |
14.76 |
15.87 |
931474手 |
150667万 |
-0.15 |
-0.94% |
2017-09-29 |
13.87 |
20.50 |
13.69 |
16.02 |
1960816手 |
335757万 |
2.24 |
16.25% |
2017-08-31 |
13.56 |
14.72 |
12.95 |
13.78 |
456145手 |
63138万 |
0.23 |
1.70% |
2017-07-31 |
14.93 |
15.19 |
12.35 |
13.55 |
497900手 |
70260万 |
-1.29 |
-8.69% |
2017-06-30 |
13.76 |
16.00 |
13.51 |
14.84 |
1035783手 |
151782万 |
0.90 |
6.46% |
2017-05-31 |
26.00 |
27.25 |
13.03 |
13.94 |
2475255手 |
469735万 |
-10.83 |
-43.72% |
2017-04-28 |
21.00 |
24.77 |
18.30 |
24.77 |
1155676手 |
249703万 |
4.10 |
19.84% |
2017-03-31 |
18.72 |
22.00 |
17.50 |
20.67 |
2109711手 |
420968万 |
2.04 |
10.95% |
2017-02-28 |
18.51 |
20.17 |
18.33 |
18.63 |
515029手 |
98601万 |
0.19 |
1.03% |
2017-01-26 |
19.65 |
22.22 |
18.09 |
18.44 |
982009手 |
199187万 |
-1.01 |
-5.19% |
2016-12-30 |
18.81 |
20.98 |
17.00 |
19.45 |
890392手 |
173578万 |
0.77 |
4.12% |
2016-11-30 |
20.19 |
21.76 |
18.49 |
18.68 |
1282777手 |
255638万 |
-0.41 |
-2.15% |
2016-10-28 |
16.51 |
19.09 |
15.65 |
19.09 |
756390手 |
133532万 |
2.16 |
12.76% |
2016-09-30 |
19.74 |
19.80 |
16.50 |
16.93 |
1045540手 |
189266万 |
-3.19 |
-15.86% |
2016-08-31 |
16.50 |
24.49 |
15.60 |
20.12 |
2574580手 |
517549万 |
3.17 |
18.70% |
2016-07-25 |
14.51 |
18.35 |
14.10 |
16.95 |
1584176手 |
260860万 |
2.36 |
16.18% |
2016-06-30 |
12.61 |
16.58 |
11.81 |
14.59 |
1000950手 |
143489万 |
0.56 |
3.99% |
2016-02-19 |
12.50 |
14.30 |
12.41 |
14.03 |
194573手 |
26403万 |
1.30 |
10.21% |
2016-01-29 |
18.48 |
19.45 |
11.90 |
12.73 |
609958手 |
95707万 |
-5.86 |
-31.52% |
2015-12-31 |
15.83 |
19.50 |
15.45 |
18.59 |
626088手 |
109129万 |
2.81 |
17.81% |
2015-11-30 |
15.62 |
19.35 |
14.80 |
15.78 |
1078754手 |
193351万 |
-0.82 |
-4.94% |
2015-10-30 |
13.69 |
18.23 |
13.69 |
16.60 |
1009655手 |
157404万 |
2.96 |
21.70% |
2015-09-30 |
14.38 |
17.30 |
12.81 |
13.64 |
1152580手 |
172520万 |
-0.71 |
-4.95% |
2015-08-31 |
11.20 |
19.80 |
10.16 |
14.35 |
1391379手 |
200511万 |
3.06 |
27.10% |
2015-07-31 |
15.30 |
15.79 |
7.43 |
11.29 |
1228657手 |
138432万 |
-4.24 |
-27.30% |
2015-06-30 |
18.75 |
21.85 |
13.19 |
15.53 |
1223506手 |
236650万 |
-3.62 |
-18.90% |
2015-05-29 |
16.90 |
22.66 |
14.31 |
19.15 |
864367手 |
156947万 |
3.70 |
22.17% |
2015-04-30 |
13.74 |
17.55 |
13.21 |
16.69 |
861572手 |
130458万 |
2.83 |
20.42% |
2015-03-31 |
11.06 |
14.95 |
10.43 |
13.86 |
905491手 |
110154万 |
2.55 |
23.50% |
2015-02-27 |
11.11 |
11.29 |
9.91 |
10.85 |
443364手 |
47535万 |
0.49 |
4.69% |
2015-01-29 |
9.68 |
10.68 |
9.15 |
10.44 |
600851手 |
60707万 |
0.82 |
8.52% |
2014-12-31 |
10.11 |
10.40 |
9.10 |
9.62 |
545553手 |
53478万 |
-0.66 |
-6.42% |
2014-11-28 |
9.18 |
10.62 |
8.70 |
10.28 |
314391手 |
30047万 |
-0.28 |
-3.06% |
2014-10-30 |
9.08 |
9.52 |
8.70 |
9.15 |
255193手 |
23266万 |
0.02 |
0.22% |
2014-09-30 |
8.01 |
9.32 |
7.98 |
9.18 |
315259手 |
26989万 |
0.91 |
11.00% |
2014-08-22 |
8.44 |
8.57 |
7.65 |
8.27 |
732000手 |
59902万 |
-0.24 |
-2.82% |
2014-07-31 |
6.45 |
9.15 |
6.43 |
8.51 |
847625手 |
70308万 |
2.05 |
31.73% |
2014-06-30 |
6.39 |
6.53 |
6.10 |
6.46 |
102627手 |
6526万 |
-0.11 |
-1.72% |
2014-05-30 |
6.38 |
7.30 |
6.23 |
6.39 |
368265手 |
24794万 |
-0.01 |
-0.16% |
2014-04-30 |
6.62 |
7.25 |
6.16 |
6.40 |
363652手 |
24630万 |
-0.22 |
-3.32% |
2014-03-31 |
6.28 |
7.13 |
6.19 |
6.62 |
455710手 |
30198万 |
0.30 |
4.75% |
2014-02-28 |
6.32 |
7.33 |
6.12 |
6.32 |
175594手 |
11565万 |
-0.03 |
-0.47% |
2014-01-30 |
6.94 |
6.94 |
6.10 |
6.35 |
128236手 |
8271万 |
-0.60 |
-8.63% |
2013-12-31 |
7.12 |
7.19 |
6.40 |
6.95 |
268602手 |
18559万 |
-0.25 |
-3.47% |
2013-11-29 |
6.98 |
7.38 |
6.72 |
7.20 |
275232手 |
19433万 |
0.20 |
2.86% |
2013-10-31 |
7.34 |
7.78 |
6.67 |
7.00 |
330576手 |
24627万 |
-0.36 |
-4.89% |
2013-09-30 |
8.15 |
8.34 |
7.26 |
7.36 |
637720手 |
49363万 |
-0.88 |
-10.68% |
2013-08-30 |
6.90 |
8.65 |
6.82 |
8.24 |
593998手 |
45755万 |
1.37 |
19.94% |
2013-07-31 |
7.27 |
7.55 |
6.62 |
6.87 |
462475手 |
32747万 |
-0.47 |
-6.40% |
2013-06-28 |
8.93 |
9.60 |
7.26 |
7.34 |
929784手 |
81969万 |
-1.60 |
-17.90% |
2013-05-31 |
8.21 |
9.29 |
8.10 |
8.94 |
420984手 |
37274万 |
0.73 |
8.89% |
2013-04-26 |
8.50 |
8.87 |
8.15 |
8.21 |
391037手 |
33748万 |
-0.33 |
-3.86% |
2013-03-29 |
9.15 |
9.15 |
7.99 |
8.54 |
628261手 |
53736万 |
-0.55 |
-6.05% |
2013-02-28 |
9.45 |
9.69 |
8.73 |
9.09 |
346982手 |
32168万 |
-0.36 |
-3.81% |
2013-01-31 |
10.30 |
10.80 |
8.96 |
9.45 |
966461手 |
97132万 |
-0.83 |
-8.07% |
2012-12-31 |
8.14 |
10.69 |
7.70 |
10.28 |
1180812手 |
108812万 |
1.87 |
22.23% |
2012-11-30 |
8.92 |
10.38 |
7.66 |
8.41 |
1033972手 |
97313万 |
-0.46 |
-5.19% |
2012-10-31 |
8.85 |
9.79 |
8.61 |
8.87 |
570397手 |
52809万 |
0.09 |
1.02% |
2012-09-28 |
9.15 |
10.24 |
8.30 |
8.78 |
586719手 |
55766万 |
-0.51 |
-5.49% |
2012-08-31 |
10.35 |
11.28 |
9.03 |
9.29 |
1528520手 |
156636万 |
-1.07 |
-10.33% |
2012-07-31 |
13.00 |
14.25 |
10.03 |
10.36 |
2469216手 |
319161万 |
-2.49 |
-19.38% |
2012-06-29 |
10.10 |
13.55 |
9.33 |
12.85 |
2031407手 |
241176万 |
2.71 |
26.73% |