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 |
1.90 |
2.27 |
1.84 |
2.10 |
8915588手 |
188119万 |
0.19 |
9.95% |
2022-05-31 |
2.95 |
2.95 |
1.80 |
1.91 |
13829331手 |
279623万 |
-1.19 |
-38.39% |
2022-04-29 |
2.27 |
3.62 |
2.15 |
3.10 |
20726626手 |
586450万 |
0.83 |
36.56% |
2022-03-31 |
2.51 |
2.64 |
2.14 |
2.27 |
6422292手 |
151796万 |
-0.25 |
-9.92% |
2022-02-28 |
2.43 |
2.68 |
2.42 |
2.52 |
4914773手 |
125554万 |
0.07 |
2.86% |
2022-01-28 |
2.72 |
2.98 |
2.33 |
2.45 |
10567403手 |
286182万 |
-0.23 |
-8.58% |
2021-12-31 |
2.41 |
2.68 |
2.34 |
2.68 |
7273473手 |
181246万 |
0.25 |
10.29% |
2021-11-30 |
2.26 |
2.63 |
2.16 |
2.43 |
7580579手 |
178228万 |
0.18 |
8.00% |
2021-10-29 |
2.63 |
2.66 |
2.19 |
2.25 |
4610811手 |
110570万 |
-0.36 |
-13.79% |
2021-09-30 |
3.09 |
3.28 |
2.51 |
2.61 |
13158326手 |
388263万 |
-0.47 |
-15.26% |
2021-08-31 |
2.13 |
3.20 |
2.11 |
3.08 |
21698916手 |
558254万 |
0.95 |
44.60% |
2021-07-30 |
2.08 |
2.35 |
2.03 |
2.13 |
9336926手 |
204193万 |
0.06 |
2.90% |
2021-06-30 |
2.22 |
2.35 |
2.05 |
2.07 |
5335772手 |
116068万 |
-0.14 |
-6.33% |
2021-05-31 |
2.00 |
2.37 |
1.98 |
2.21 |
9919915手 |
220823万 |
0.21 |
10.50% |
2021-04-30 |
2.07 |
2.20 |
1.98 |
2.00 |
4076294手 |
85718万 |
-0.07 |
-3.38% |
2021-03-31 |
2.15 |
2.29 |
2.03 |
2.07 |
5177334手 |
111382万 |
-0.10 |
-4.61% |
2021-02-26 |
1.98 |
2.31 |
1.92 |
2.17 |
3675268手 |
77575万 |
0.02 |
0.93% |
2021-01-29 |
2.37 |
2.41 |
2.03 |
2.15 |
6782585手 |
152050万 |
-0.21 |
-8.90% |
2020-12-31 |
2.67 |
2.74 |
2.29 |
2.36 |
4442559手 |
110249万 |
-0.28 |
-10.61% |
2020-11-30 |
2.54 |
2.73 |
2.51 |
2.64 |
4740870手 |
124467万 |
0.07 |
2.72% |
2020-10-30 |
2.59 |
2.86 |
2.55 |
2.57 |
5309734手 |
144356万 |
0.02 |
0.78% |
2020-09-30 |
2.82 |
3.01 |
2.52 |
2.55 |
6422669手 |
178842万 |
-0.27 |
-9.57% |
2020-08-31 |
2.79 |
3.09 |
2.71 |
2.82 |
10737275手 |
310026万 |
0.05 |
1.80% |
2020-07-31 |
2.39 |
3.27 |
2.37 |
2.77 |
19148398手 |
565097万 |
0.39 |
16.39% |
2020-06-30 |
2.43 |
2.74 |
2.38 |
2.38 |
7903807手 |
198875万 |
-0.04 |
-1.65% |
2020-05-29 |
3.21 |
3.32 |
2.26 |
2.42 |
9956236手 |
259819万 |
-0.83 |
-25.54% |
2020-04-30 |
3.10 |
3.70 |
3.06 |
3.25 |
9287517手 |
316849万 |
0.13 |
4.17% |
2020-03-31 |
3.49 |
3.84 |
3.10 |
3.12 |
9720509手 |
335824万 |
-0.34 |
-9.83% |
2020-02-28 |
3.10 |
4.20 |
2.79 |
3.46 |
16753768手 |
605067万 |
0.02 |
0.58% |
2020-01-23 |
3.58 |
3.97 |
3.40 |
3.44 |
8958829手 |
328388万 |
-0.10 |
-2.83% |
2019-12-31 |
3.33 |
3.62 |
3.28 |
3.54 |
7433692手 |
256800万 |
0.21 |
6.31% |
2019-11-29 |
3.43 |
3.53 |
3.25 |
3.33 |
3165363手 |
106899万 |
-0.13 |
-3.76% |
2019-10-31 |
3.61 |
3.84 |
3.44 |
3.46 |
3818656手 |
140103万 |
-0.15 |
-4.16% |
2019-09-30 |
3.70 |
4.19 |
3.58 |
3.61 |
9557033手 |
379634万 |
-0.09 |
-2.43% |
2019-08-30 |
3.83 |
3.93 |
3.32 |
3.70 |
7159220手 |
260011万 |
-0.15 |
-3.90% |
2019-07-31 |
4.10 |
4.18 |
3.68 |
3.85 |
6813723手 |
266380万 |
-0.17 |
-4.23% |
2019-06-28 |
3.99 |
4.66 |
3.89 |
4.02 |
17067446手 |
735435万 |
0.03 |
0.75% |
2019-05-31 |
4.51 |
4.60 |
3.83 |
3.99 |
14299710手 |
606679万 |
-0.68 |
-14.56% |
2019-04-30 |
5.85 |
6.33 |
4.47 |
4.67 |
23879486手 |
1295541万 |
-1.27 |
-21.38% |
2019-03-29 |
4.59 |
7.08 |
4.45 |
5.94 |
50795404手 |
3071969万 |
1.33 |
28.85% |
2019-02-28 |
3.32 |
4.99 |
3.31 |
4.61 |
17940390手 |
753513万 |
1.31 |
39.70% |
2019-01-31 |
3.40 |
3.75 |
3.15 |
3.30 |
9349583手 |
322198万 |
-0.07 |
-2.08% |
2018-12-28 |
3.89 |
3.99 |
3.34 |
3.37 |
5439552手 |
199782万 |
-0.45 |
-11.78% |
2018-11-30 |
3.13 |
4.08 |
3.11 |
3.82 |
13000631手 |
472880万 |
0.71 |
22.83% |
2018-10-31 |
3.80 |
3.82 |
2.76 |
3.11 |
5841503手 |
182153万 |
-0.76 |
-19.64% |
2018-09-28 |
4.34 |
4.36 |
3.82 |
3.87 |
4049301手 |
164466万 |
-0.49 |
-11.24% |
2018-08-31 |
4.92 |
4.94 |
4.30 |
4.36 |
5954627手 |
271587万 |
-0.54 |
-11.02% |
2018-07-31 |
4.72 |
5.28 |
4.45 |
4.90 |
8912261手 |
427527万 |
0.17 |
3.59% |
2018-06-29 |
6.37 |
6.65 |
4.45 |
4.73 |
7531007手 |
410073万 |
-1.65 |
-25.86% |
2018-05-31 |
6.58 |
6.83 |
6.16 |
6.38 |
5450070手 |
358123万 |
-0.18 |
-2.74% |
2018-04-27 |
7.14 |
7.35 |
6.52 |
6.56 |
5574901手 |
384462万 |
-0.59 |
-8.25% |
2018-03-30 |
7.70 |
8.11 |
6.42 |
7.15 |
9139124手 |
689197万 |
-0.67 |
-8.57% |
2018-02-28 |
8.52 |
8.67 |
6.62 |
7.82 |
7697878手 |
584482万 |
-0.68 |
-8.00% |
2018-01-31 |
9.68 |
9.99 |
8.48 |
8.50 |
14078830手 |
1284994万 |
-1.09 |
-11.37% |
2017-12-29 |
9.20 |
9.84 |
8.43 |
9.59 |
16103871手 |
1465482万 |
0.21 |
2.24% |
2017-11-30 |
11.23 |
14.19 |
9.13 |
9.38 |
52051348手 |
6342564万 |
-1.85 |
-16.47% |
2017-10-31 |
11.36 |
11.65 |
10.28 |
11.23 |
13143328手 |
1443353万 |
0.03 |
0.27% |
2017-09-29 |
10.80 |
12.20 |
10.72 |
11.20 |
35981944手 |
4108707万 |
0.40 |
3.70% |
2017-08-31 |
9.43 |
10.96 |
9.22 |
10.80 |
23478362手 |
2352294万 |
1.36 |
14.41% |
2017-07-31 |
9.90 |
10.46 |
8.78 |
9.44 |
18791150手 |
1834056万 |
-0.55 |
-5.51% |
2017-06-30 |
8.74 |
10.18 |
8.42 |
9.99 |
15027042手 |
1389056万 |
1.21 |
13.78% |
2017-05-31 |
9.05 |
9.36 |
7.93 |
8.78 |
13170376手 |
1165139万 |
-0.35 |
-3.83% |
2017-04-28 |
10.22 |
10.88 |
8.64 |
9.13 |
15424939手 |
1531035万 |
-1.09 |
-10.66% |
2017-03-31 |
11.18 |
12.35 |
10.14 |
10.22 |
51151776手 |
5840476万 |
-0.86 |
-7.76% |
2017-02-28 |
8.55 |
11.08 |
8.33 |
11.08 |
18903256手 |
1818095万 |
2.52 |
29.44% |
2017-01-26 |
9.22 |
9.59 |
7.90 |
8.56 |
8539025手 |
750540万 |
-0.62 |
-6.75% |
2016-12-30 |
10.20 |
10.84 |
9.08 |
9.18 |
14667138手 |
1473894万 |
-0.99 |
-9.73% |
2016-11-30 |
11.21 |
11.33 |
10.00 |
10.17 |
18396194手 |
1964737万 |
-1.01 |
-9.03% |
2016-10-28 |
11.38 |
12.29 |
11.15 |
11.18 |
21473780手 |
2528720万 |
-0.01 |
-0.09% |
2016-09-30 |
12.22 |
13.36 |
11.02 |
11.19 |
41092404手 |
5074117万 |
-1.15 |
-9.32% |
2016-08-31 |
9.25 |
12.87 |
8.38 |
12.34 |
69932744手 |
7642568万 |
2.82 |
29.62% |
2016-07-29 |
21.30 |
28.88 |
9.50 |
9.52 |
23298976手 |
5228144万 |
-11.79 |
-55.33% |
2016-06-30 |
18.10 |
21.59 |
16.50 |
21.31 |
15212576手 |
2898397万 |
3.18 |
17.54% |
2016-05-31 |
20.48 |
21.71 |
15.71 |
18.13 |
15999826手 |
2904153万 |
-2.47 |
-11.99% |
2016-04-29 |
18.00 |
22.86 |
17.62 |
20.60 |
22332900手 |
4607504万 |
2.82 |
15.86% |
2016-03-31 |
11.99 |
18.93 |
11.57 |
17.78 |
17447496手 |
2645045万 |
5.86 |
49.16% |
2016-02-29 |
13.30 |
15.95 |
11.92 |
11.92 |
11120253手 |
1624675万 |
-0.71 |
-5.62% |
2016-01-29 |
19.97 |
21.30 |
11.46 |
12.63 |
11644868手 |
1834546万 |
-7.72 |
-37.94% |
2015-12-31 |
22.50 |
24.88 |
20.17 |
20.35 |
3940899手 |
866777万 |
-3.22 |
-13.66% |
2015-06-26 |
23.18 |
30.17 |
23.01 |
23.57 |
10260343手 |
2725435万 |
0.81 |
3.56% |
2015-05-29 |
18.39 |
24.95 |
16.25 |
22.76 |
9792338手 |
2007308万 |
2.98 |
15.70% |
2015-04-30 |
19.04 |
20.77 |
17.00 |
18.98 |
11852689手 |
2266795万 |
-0.24 |
-1.25% |
2015-03-31 |
15.37 |
19.68 |
14.58 |
19.22 |
9551239手 |
1575459万 |
3.76 |
24.82% |
2015-02-27 |
12.50 |
15.48 |
12.23 |
15.15 |
7236549手 |
1010702万 |
2.61 |
21.32% |
2015-01-29 |
11.27 |
13.30 |
10.17 |
12.24 |
6828727手 |
789338万 |
1.02 |
9.09% |
2014-12-31 |
9.37 |
12.00 |
9.24 |
11.22 |
7842436手 |
845635万 |
1.92 |
20.64% |
2014-11-28 |
8.88 |
9.65 |
8.70 |
9.30 |
2892071手 |
266155万 |
-0.14 |
-1.57% |
2014-10-30 |
9.08 |
9.50 |
8.00 |
8.94 |
2452806手 |
221178万 |
-0.03 |
-0.34% |
2014-09-30 |
7.97 |
9.06 |
7.88 |
8.88 |
2464775手 |
205621万 |
0.79 |
9.77% |
2014-08-22 |
8.32 |
8.89 |
7.90 |
8.09 |
4912455手 |
407645万 |
-0.28 |
-3.35% |
2014-07-31 |
7.74 |
8.65 |
7.46 |
8.37 |
6083256手 |
488213万 |
0.77 |
10.13% |
2014-06-30 |
6.44 |
7.98 |
6.25 |
7.60 |
2123748手 |
150297万 |
0.04 |
0.62% |
2014-05-30 |
6.39 |
6.52 |
6.07 |
6.43 |
1045938手 |
66073万 |
0.04 |
0.63% |
2014-04-30 |
6.70 |
7.34 |
6.28 |
6.39 |
2642269手 |
183193万 |
-0.29 |
-4.34% |
2014-03-31 |
7.50 |
7.78 |
6.53 |
6.68 |
5667190手 |
404916万 |
-0.68 |
-9.24% |
2014-02-28 |
6.24 |
7.36 |
6.18 |
7.36 |
3461296手 |
237101万 |
1.07 |
17.01% |
2014-01-30 |
6.24 |
6.34 |
5.74 |
6.29 |
1210341手 |
74042万 |
0.04 |
0.64% |
2013-12-31 |
6.67 |
6.85 |
5.98 |
6.25 |
1495004手 |
96698万 |
-0.50 |
-7.41% |
2013-11-29 |
6.60 |
6.99 |
6.15 |
6.75 |
2085493手 |
138670万 |
0.19 |
2.90% |
2013-10-31 |
7.73 |
8.14 |
6.40 |
6.56 |
3056546手 |
228476万 |
-1.18 |
-15.24% |
2013-09-30 |
6.82 |
7.85 |
6.65 |
7.74 |
4394270手 |
319366万 |
0.93 |
13.66% |
2013-08-30 |
6.96 |
7.32 |
6.65 |
6.81 |
3742090手 |
263052万 |
-0.09 |
-1.30% |
2013-07-31 |
6.34 |
7.64 |
6.30 |
6.90 |
7368840手 |
527607万 |
0.45 |
6.98% |
2013-06-28 |
6.38 |
7.43 |
5.83 |
6.45 |
6074855手 |
410517万 |
0.08 |
1.26% |