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 |
10.58 |
10.98 |
10.27 |
10.68 |
1745218手 |
185583万 |
-0.84 |
-7.29% |
2022-05-31 |
11.10 |
11.69 |
10.73 |
11.52 |
2186411手 |
245955万 |
0.34 |
3.04% |
2022-04-29 |
12.82 |
13.94 |
10.73 |
11.18 |
3719808手 |
462807万 |
-1.80 |
-13.87% |
2022-03-31 |
13.08 |
13.55 |
11.06 |
12.98 |
3407721手 |
428679万 |
-0.05 |
-0.38% |
2022-02-28 |
12.28 |
13.99 |
12.22 |
13.03 |
3634950手 |
482466万 |
0.97 |
8.04% |
2022-01-28 |
12.24 |
13.29 |
11.84 |
12.06 |
3709625手 |
469192万 |
-0.16 |
-1.31% |
2021-12-31 |
11.28 |
12.57 |
11.26 |
12.22 |
3248085手 |
394199万 |
0.96 |
8.53% |
2021-11-30 |
11.50 |
12.09 |
11.01 |
11.26 |
2617853手 |
300539万 |
-0.24 |
-2.09% |
2021-10-29 |
13.51 |
13.79 |
11.37 |
11.50 |
2937905手 |
364428万 |
-1.77 |
-13.34% |
2021-09-30 |
12.06 |
16.91 |
11.92 |
13.27 |
8166242手 |
1182498万 |
1.29 |
10.77% |
2021-08-31 |
10.20 |
12.26 |
10.03 |
11.98 |
2839993手 |
326797万 |
1.78 |
17.45% |
2021-07-30 |
11.43 |
11.90 |
10.00 |
10.20 |
1665931手 |
186772万 |
-1.24 |
-10.84% |
2021-06-30 |
12.73 |
12.81 |
11.22 |
11.44 |
1492274手 |
179361万 |
-1.31 |
-10.28% |
2021-05-31 |
13.30 |
14.50 |
12.66 |
12.75 |
2561781手 |
355991万 |
-0.55 |
-4.13% |
2021-04-30 |
14.17 |
14.24 |
13.13 |
13.30 |
2034228手 |
280693万 |
-0.88 |
-6.21% |
2021-03-31 |
13.56 |
14.47 |
12.47 |
14.18 |
3607211手 |
491636万 |
0.73 |
5.43% |
2021-02-26 |
11.93 |
14.10 |
11.17 |
13.45 |
2381991手 |
309349万 |
1.47 |
12.27% |
2021-01-29 |
13.30 |
14.15 |
11.90 |
11.98 |
2482968手 |
327146万 |
-1.32 |
-9.93% |
2020-12-31 |
15.09 |
15.10 |
12.79 |
13.30 |
2091994手 |
288873万 |
-1.53 |
-10.32% |
2020-11-30 |
14.10 |
16.52 |
13.81 |
14.83 |
4444295手 |
683714万 |
0.73 |
5.18% |
2020-10-30 |
15.41 |
15.84 |
13.63 |
14.10 |
2039973手 |
303881万 |
-1.12 |
-7.36% |
2020-09-30 |
17.95 |
17.98 |
14.98 |
15.22 |
2850220手 |
464085万 |
-2.81 |
-15.59% |
2020-08-31 |
19.31 |
20.70 |
16.81 |
18.03 |
6045725手 |
1120701万 |
-1.39 |
-7.16% |
2020-07-31 |
12.93 |
19.93 |
12.86 |
19.42 |
9896458手 |
1598374万 |
6.55 |
50.89% |
2020-06-30 |
13.50 |
13.92 |
12.73 |
12.87 |
3843973手 |
508028万 |
-0.29 |
-2.20% |
2020-05-29 |
14.69 |
15.86 |
13.06 |
13.16 |
4342224手 |
632320万 |
-1.51 |
-10.29% |
2020-04-30 |
11.71 |
14.85 |
11.65 |
14.67 |
6919123手 |
899524万 |
2.92 |
24.85% |
2020-03-31 |
11.40 |
12.60 |
10.62 |
11.75 |
7043867手 |
826836万 |
0.59 |
5.29% |
2020-02-28 |
9.82 |
12.00 |
9.39 |
11.16 |
5701904手 |
620526万 |
0.25 |
2.29% |
2020-01-23 |
12.30 |
12.49 |
10.78 |
10.91 |
4338896手 |
513693万 |
-1.30 |
-10.65% |
2019-12-31 |
10.26 |
12.52 |
10.06 |
12.21 |
5750182手 |
631452万 |
2.10 |
20.77% |
2019-11-29 |
9.45 |
10.69 |
9.38 |
10.11 |
4805013手 |
486078万 |
0.71 |
7.55% |
2019-10-31 |
9.28 |
10.46 |
9.28 |
9.40 |
3158604手 |
314784万 |
0.13 |
1.40% |
2019-09-30 |
8.97 |
10.15 |
8.96 |
9.27 |
2816827手 |
275188万 |
0.30 |
3.34% |
2019-08-30 |
9.30 |
9.45 |
8.20 |
8.97 |
2313039手 |
207409万 |
-0.36 |
-3.86% |
2019-07-31 |
10.16 |
10.67 |
9.21 |
9.33 |
3580393手 |
355559万 |
-0.69 |
-6.89% |
2019-06-28 |
9.50 |
10.35 |
8.76 |
10.02 |
3912004手 |
379266万 |
0.57 |
6.03% |
2019-05-31 |
13.69 |
14.48 |
9.25 |
9.45 |
3939751手 |
506888万 |
-4.71 |
-33.26% |
2019-04-30 |
15.71 |
17.93 |
13.91 |
14.16 |
6159026手 |
988837万 |
-1.30 |
-8.41% |
2019-03-29 |
12.61 |
15.70 |
12.22 |
15.46 |
6625734手 |
919557万 |
2.85 |
22.60% |
2019-02-28 |
11.15 |
12.97 |
11.09 |
12.61 |
2475224手 |
296270万 |
1.49 |
13.40% |
2019-01-31 |
10.92 |
11.35 |
10.16 |
11.12 |
2569406手 |
281947万 |
0.23 |
2.11% |
2018-12-28 |
12.11 |
12.22 |
10.81 |
10.89 |
1808722手 |
209271万 |
-0.95 |
-8.02% |
2018-11-30 |
12.99 |
13.15 |
11.63 |
11.84 |
4398396手 |
553066万 |
-0.91 |
-7.14% |
2018-10-31 |
11.65 |
12.95 |
10.96 |
12.75 |
4803320手 |
584026万 |
0.84 |
7.05% |
2018-09-28 |
12.50 |
12.85 |
10.71 |
11.91 |
3462087手 |
405337万 |
-0.59 |
-4.72% |
2018-08-31 |
13.43 |
14.53 |
12.31 |
12.50 |
6846471手 |
911752万 |
-0.82 |
-6.16% |
2018-07-31 |
10.90 |
13.67 |
10.36 |
13.32 |
7170596手 |
873351万 |
2.38 |
21.75% |
2018-06-29 |
11.17 |
12.44 |
10.41 |
10.94 |
4680667手 |
537796万 |
-0.31 |
-2.76% |
2018-05-31 |
12.69 |
13.73 |
10.97 |
11.25 |
7637828手 |
974578万 |
-1.13 |
-9.13% |
2018-04-27 |
11.76 |
13.37 |
11.60 |
12.38 |
9500067手 |
1176520万 |
0.68 |
5.81% |
2018-03-30 |
10.62 |
12.98 |
10.08 |
11.70 |
10204938手 |
1177907万 |
0.94 |
8.74% |
2018-02-28 |
11.87 |
12.22 |
9.63 |
10.76 |
5930371手 |
650145万 |
-1.15 |
-9.66% |
2018-01-31 |
10.54 |
15.15 |
10.50 |
11.91 |
15926852手 |
2073863万 |
1.40 |
13.32% |
2017-12-29 |
12.25 |
12.88 |
9.90 |
10.51 |
8667981手 |
974279万 |
-1.78 |
-14.48% |
2017-11-30 |
8.45 |
12.57 |
8.16 |
12.29 |
6698547手 |
667182万 |
3.84 |
45.44% |
2017-10-31 |
8.70 |
8.92 |
8.05 |
8.45 |
2239497手 |
191136万 |
-0.14 |
-1.63% |
2017-09-29 |
8.12 |
9.10 |
7.94 |
8.59 |
4280635手 |
365051万 |
0.48 |
5.92% |
2017-08-31 |
8.14 |
8.48 |
7.60 |
8.11 |
3747608手 |
300237万 |
-0.08 |
-0.98% |
2017-07-31 |
7.11 |
8.53 |
7.09 |
8.19 |
4209489手 |
333370万 |
1.10 |
15.52% |
2017-06-30 |
6.80 |
7.25 |
6.50 |
7.09 |
1992339手 |
139630万 |
0.27 |
3.96% |
2017-05-31 |
8.39 |
8.58 |
6.47 |
6.82 |
2340211手 |
174359万 |
-1.64 |
-19.39% |
2017-04-28 |
9.22 |
10.69 |
7.95 |
8.46 |
5132566手 |
485435万 |
-0.37 |
-4.19% |
2017-03-31 |
9.52 |
10.25 |
8.60 |
8.83 |
7311256手 |
691009万 |
-0.79 |
-8.21% |
2017-02-28 |
8.12 |
10.68 |
8.05 |
9.62 |
8662041手 |
821642万 |
1.50 |
18.47% |
2017-01-26 |
8.06 |
8.76 |
7.27 |
8.12 |
2745842手 |
220672万 |
0.09 |
1.12% |
2016-12-30 |
7.64 |
8.15 |
7.37 |
8.03 |
2307305手 |
181280万 |
0.41 |
5.38% |
2016-11-30 |
7.23 |
8.26 |
7.20 |
7.62 |
3126521手 |
244170万 |
0.60 |
8.55% |
2016-10-28 |
6.98 |
7.22 |
6.82 |
7.02 |
1555610手 |
108507万 |
0.09 |
1.30% |
2016-09-30 |
6.72 |
7.18 |
6.67 |
6.93 |
1766281手 |
122470万 |
0.19 |
2.82% |
2016-08-31 |
6.24 |
6.95 |
6.11 |
6.74 |
2446925手 |
162830万 |
0.47 |
7.50% |
2016-07-29 |
6.18 |
6.73 |
6.13 |
6.27 |
2357459手 |
152574万 |
0.09 |
1.46% |
2016-06-30 |
6.14 |
6.33 |
5.82 |
6.18 |
1326611手 |
80940万 |
0.04 |
0.65% |
2016-05-31 |
6.79 |
7.07 |
5.80 |
6.14 |
1478381手 |
93584万 |
-0.69 |
-10.10% |
2016-04-29 |
7.36 |
7.81 |
6.66 |
6.83 |
2452536手 |
180112万 |
-0.59 |
-7.95% |
2016-03-31 |
6.45 |
7.76 |
6.36 |
7.42 |
3474337手 |
249278万 |
0.99 |
15.40% |
2016-02-29 |
6.23 |
7.22 |
6.00 |
6.43 |
1720610手 |
113483万 |
0.21 |
3.38% |
2016-01-29 |
8.48 |
8.54 |
5.80 |
6.22 |
2123744手 |
146573万 |
-2.26 |
-26.65% |
2015-12-31 |
7.71 |
9.40 |
7.65 |
8.48 |
6932182手 |
594443万 |
0.76 |
9.85% |
2015-11-30 |
6.95 |
8.67 |
6.93 |
7.72 |
6311188手 |
495708万 |
0.66 |
9.35% |
2015-10-30 |
6.10 |
7.19 |
6.08 |
7.06 |
3936147手 |
268433万 |
0.93 |
15.17% |
2015-09-30 |
6.80 |
7.09 |
5.69 |
6.13 |
2815248手 |
180858万 |
-0.67 |
-9.85% |
2015-08-31 |
7.31 |
10.53 |
6.00 |
6.80 |
7531128手 |
655977万 |
-0.56 |
-7.61% |
2015-07-31 |
10.21 |
10.50 |
5.75 |
7.36 |
4887906手 |
381368万 |
-2.99 |
-28.89% |
2015-06-30 |
11.77 |
13.76 |
8.80 |
10.35 |
4618401手 |
576094万 |
-1.39 |
-11.84% |
2015-05-29 |
17.05 |
17.97 |
11.04 |
11.74 |
2487273手 |
357660万 |
-5.09 |
-30.12% |
2015-04-30 |
16.85 |
19.05 |
16.77 |
16.90 |
2361345手 |
419370万 |
0.04 |
0.24% |
2015-03-31 |
13.43 |
17.64 |
13.11 |
16.86 |
2412766手 |
358652万 |
2.67 |
19.93% |
2015-02-27 |
12.80 |
13.47 |
12.26 |
13.40 |
686226手 |
88821万 |
0.45 |
3.47% |
2015-01-29 |
13.72 |
14.27 |
12.23 |
12.97 |
1685345手 |
224664万 |
-0.72 |
-5.26% |
2014-12-31 |
11.32 |
14.62 |
11.26 |
13.69 |
3035362手 |
390472万 |
2.40 |
21.26% |
2014-11-28 |
10.96 |
11.38 |
10.67 |
11.29 |
1188491手 |
131784万 |
-0.13 |
-1.19% |
2014-10-30 |
10.26 |
11.11 |
10.17 |
10.92 |
1097532手 |
115656万 |
0.18 |
1.77% |
2014-09-30 |
9.74 |
10.28 |
9.71 |
10.19 |
716758手 |
71661万 |
0.37 |
3.77% |
2014-08-22 |
9.35 |
10.28 |
9.32 |
9.82 |
1088926手 |
106499万 |
0.41 |
4.36% |
2014-07-31 |
8.82 |
9.47 |
8.73 |
9.41 |
714695手 |
65623万 |
0.67 |
7.67% |
2014-06-30 |
9.35 |
9.39 |
8.48 |
8.74 |
270377手 |
24083万 |
-0.68 |
-7.31% |
2014-05-30 |
9.53 |
9.71 |
9.08 |
9.30 |
343041手 |
32568万 |
-0.25 |
-2.62% |
2014-04-30 |
9.11 |
10.45 |
9.07 |
9.55 |
1426225手 |
140824万 |
0.43 |
4.71% |
2014-03-31 |
8.91 |
9.55 |
8.60 |
9.12 |
970778手 |
88382万 |
0.17 |
1.90% |
2014-02-28 |
9.21 |
9.86 |
8.75 |
8.95 |
858248手 |
81218万 |
-0.23 |
-2.50% |
2014-01-30 |
9.47 |
9.65 |
8.70 |
9.18 |
898475手 |
82625万 |
-0.28 |
-2.96% |
2013-12-31 |
9.80 |
10.71 |
9.29 |
9.46 |
1526384手 |
154791万 |
-0.68 |
-6.71% |
2013-11-29 |
9.70 |
10.43 |
9.27 |
10.14 |
1247684手 |
122530万 |
0.32 |
3.26% |
2013-10-31 |
10.01 |
10.74 |
9.28 |
9.82 |
1287291手 |
131729万 |
-0.19 |
-1.90% |
2013-09-30 |
10.55 |
11.30 |
9.94 |
10.01 |
1562504手 |
166968万 |
-0.54 |
-5.12% |
2013-08-30 |
8.88 |
10.73 |
8.85 |
10.55 |
2069157手 |
205732万 |
1.80 |
20.57% |
2013-07-31 |
8.38 |
9.60 |
7.70 |
8.75 |
1973140手 |
174535万 |
0.35 |
4.17% |
2013-06-28 |
10.84 |
11.11 |
7.49 |
8.40 |
988366手 |
93644万 |
-2.48 |
-22.79% |
2013-05-31 |
10.40 |
11.54 |
10.40 |
10.88 |
1822985手 |
199379万 |
0.45 |
4.31% |
2013-04-26 |
10.39 |
11.80 |
10.35 |
10.43 |
1646501手 |
181382万 |
0.03 |
0.29% |
2013-03-29 |
12.00 |
12.11 |
10.32 |
10.40 |
1525986手 |
165447万 |
-1.57 |
-13.12% |
2013-02-28 |
12.36 |
13.39 |
11.40 |
11.97 |
1379962手 |
171340万 |
-0.38 |
-3.08% |
2013-01-31 |
12.38 |
12.65 |
11.26 |
12.35 |
2476540手 |
296565万 |
0.00 |
0.00% |
2012-12-31 |
10.40 |
12.99 |
9.78 |
12.35 |
2220285手 |
263953万 |
2.00 |
19.32% |
2012-11-30 |
11.82 |
12.68 |
9.67 |
10.35 |
1090174手 |
123055万 |
-1.45 |
-12.29% |
2012-10-31 |
11.78 |
12.71 |
11.04 |
11.80 |
1106323手 |
132125万 |
0.08 |
0.68% |
2012-09-28 |
10.39 |
12.15 |
9.81 |
11.72 |
1969755手 |
218607万 |
1.27 |
12.15% |
2012-08-31 |
11.57 |
12.70 |
10.23 |
10.45 |
1286978手 |
153282万 |
-1.12 |
-9.68% |
2012-07-31 |
13.20 |
13.25 |
11.29 |
11.57 |
1650417手 |
200590万 |
-1.46 |
-11.21% |