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 |
4.87 |
5.88 |
4.82 |
5.40 |
2996809手 |
162205万 |
0.50 |
10.20% |
2022-05-31 |
4.59 |
4.97 |
4.44 |
4.90 |
1086721手 |
51847万 |
0.32 |
6.99% |
2022-04-29 |
5.58 |
5.63 |
4.25 |
4.58 |
1038707手 |
52512万 |
-0.95 |
-17.18% |
2022-03-31 |
5.92 |
6.04 |
5.01 |
5.53 |
1261361手 |
70275万 |
-0.33 |
-5.63% |
2022-02-28 |
5.91 |
6.13 |
5.80 |
5.86 |
807950手 |
48294万 |
0.06 |
1.03% |
2022-01-28 |
6.27 |
6.42 |
5.67 |
5.80 |
1410551手 |
87326万 |
-0.47 |
-7.50% |
2021-12-31 |
6.18 |
6.35 |
5.97 |
6.27 |
1562977手 |
96506万 |
0.15 |
2.45% |
2021-11-30 |
5.80 |
6.20 |
5.66 |
6.12 |
1292418手 |
76759万 |
0.32 |
5.52% |
2021-10-29 |
6.40 |
6.60 |
5.70 |
5.80 |
1217041手 |
75158万 |
-0.53 |
-8.37% |
2021-09-30 |
7.02 |
7.98 |
6.29 |
6.33 |
4903277手 |
360427万 |
-0.66 |
-9.44% |
2021-08-31 |
7.29 |
7.52 |
6.73 |
6.99 |
3740927手 |
267068万 |
-0.26 |
-3.59% |
2021-07-30 |
7.01 |
7.47 |
6.54 |
7.25 |
5095022手 |
357224万 |
0.25 |
3.57% |
2021-06-30 |
6.42 |
7.28 |
6.40 |
7.00 |
3975717手 |
272126万 |
0.53 |
8.19% |
2021-05-31 |
6.22 |
6.72 |
6.03 |
6.47 |
2278351手 |
145716万 |
0.23 |
3.69% |
2021-04-30 |
5.72 |
6.89 |
5.66 |
6.24 |
3165539手 |
201275万 |
0.53 |
9.28% |
2021-03-31 |
6.37 |
6.77 |
5.59 |
5.71 |
2084679手 |
126163万 |
-0.73 |
-11.34% |
2021-02-26 |
6.40 |
7.20 |
5.90 |
6.44 |
2015235手 |
130603万 |
-0.07 |
-1.07% |
2021-01-29 |
7.76 |
8.20 |
6.51 |
6.51 |
2933012手 |
219468万 |
-1.33 |
-16.96% |
2020-12-31 |
7.83 |
9.86 |
7.50 |
7.84 |
6403142手 |
552485万 |
0.00 |
0.00% |
2020-11-30 |
7.02 |
7.84 |
7.02 |
7.84 |
2264757手 |
169797万 |
0.73 |
10.27% |
2020-10-30 |
8.15 |
9.25 |
7.10 |
7.11 |
2409841手 |
202182万 |
-0.95 |
-11.79% |
2020-09-30 |
9.51 |
9.70 |
7.91 |
8.06 |
2466993手 |
219391万 |
-1.48 |
-15.51% |
2020-08-31 |
10.90 |
11.35 |
9.24 |
9.54 |
4407995手 |
449046万 |
-1.39 |
-12.72% |
2020-07-31 |
12.45 |
14.15 |
10.51 |
10.93 |
12596703手 |
1557265万 |
-1.57 |
-12.56% |
2020-06-30 |
10.70 |
13.82 |
9.78 |
12.50 |
15923658手 |
1901933万 |
1.81 |
16.93% |
2020-05-29 |
10.55 |
12.38 |
8.87 |
10.69 |
8121711手 |
858610万 |
0.01 |
0.09% |
2020-04-30 |
8.20 |
10.99 |
8.06 |
10.68 |
9411420手 |
926765万 |
2.48 |
30.24% |
2020-03-31 |
9.55 |
10.96 |
7.57 |
8.20 |
10401598手 |
949373万 |
-0.95 |
-10.38% |
2020-02-28 |
6.85 |
11.35 |
6.20 |
9.15 |
10496767手 |
980711万 |
1.54 |
20.24% |
2020-01-23 |
7.90 |
8.27 |
7.38 |
7.61 |
4643931手 |
364079万 |
-0.20 |
-2.56% |
2019-12-31 |
6.17 |
8.01 |
6.09 |
7.81 |
6057029手 |
438208万 |
1.68 |
27.41% |
2019-11-29 |
6.74 |
6.83 |
5.98 |
6.13 |
1273431手 |
80646万 |
-0.64 |
-9.45% |
2019-10-31 |
6.84 |
7.27 |
6.72 |
6.77 |
1518223手 |
105766万 |
-0.05 |
-0.73% |
2019-09-30 |
6.90 |
7.81 |
6.81 |
6.82 |
3453989手 |
253554万 |
-0.08 |
-1.16% |
2019-08-30 |
8.10 |
8.11 |
6.70 |
6.90 |
3647179手 |
261837万 |
-1.24 |
-15.23% |
2019-07-31 |
9.18 |
9.90 |
8.13 |
8.14 |
5052381手 |
453619万 |
-0.79 |
-8.85% |
2019-06-28 |
9.62 |
9.76 |
8.59 |
8.93 |
3576664手 |
324615万 |
-0.72 |
-7.46% |
2019-05-31 |
8.93 |
10.00 |
8.02 |
9.65 |
5275120手 |
476367万 |
0.21 |
2.23% |
2019-04-30 |
10.50 |
11.83 |
8.69 |
9.44 |
7804908手 |
802963万 |
-1.22 |
-11.45% |
2019-03-29 |
7.52 |
11.51 |
7.50 |
10.66 |
16862048手 |
1663786万 |
2.93 |
37.90% |
2019-02-28 |
6.00 |
8.32 |
5.93 |
7.73 |
7889577手 |
573233万 |
1.80 |
30.35% |
2019-01-31 |
6.09 |
7.98 |
5.72 |
5.93 |
9903355手 |
657356万 |
-0.19 |
-3.10% |
2018-12-28 |
6.68 |
7.80 |
5.73 |
6.12 |
7587166手 |
500855万 |
-0.40 |
-6.13% |
2018-11-30 |
4.71 |
7.28 |
4.60 |
6.52 |
10920790手 |
685871万 |
1.92 |
41.74% |
2018-10-31 |
5.05 |
5.08 |
4.10 |
4.60 |
883995手 |
39880万 |
-0.53 |
-10.33% |
2018-09-28 |
5.26 |
5.34 |
5.01 |
5.13 |
762043手 |
39347万 |
-0.14 |
-2.66% |
2018-08-31 |
5.89 |
5.96 |
5.20 |
5.27 |
940290手 |
51351万 |
-0.62 |
-10.53% |
2018-07-31 |
6.09 |
6.45 |
5.64 |
5.89 |
1734892手 |
104708万 |
-0.20 |
-3.28% |
2018-06-29 |
7.78 |
7.87 |
5.81 |
6.09 |
2542545手 |
176407万 |
-1.75 |
-22.32% |
2018-05-31 |
7.50 |
8.70 |
7.26 |
7.84 |
5450516手 |
441937万 |
0.24 |
3.16% |
2018-04-27 |
8.48 |
8.50 |
7.12 |
7.60 |
6014059手 |
474818万 |
-0.13 |
-1.68% |
2018-03-30 |
6.18 |
8.75 |
6.13 |
7.73 |
9258156手 |
706831万 |
1.56 |
25.28% |
2018-02-28 |
6.53 |
6.58 |
5.64 |
6.17 |
701118手 |
42400万 |
-0.35 |
-5.37% |
2018-01-31 |
6.73 |
7.28 |
6.32 |
6.52 |
1975079手 |
133107万 |
-0.23 |
-3.41% |
2017-12-29 |
8.12 |
8.38 |
6.55 |
6.75 |
4850073手 |
365010万 |
-1.46 |
-17.78% |
2017-11-30 |
6.63 |
8.49 |
6.31 |
8.21 |
4810366手 |
352879万 |
1.51 |
22.54% |
2017-10-31 |
7.12 |
7.20 |
6.59 |
6.70 |
695988手 |
48521万 |
-0.35 |
-4.96% |
2017-09-29 |
7.56 |
7.69 |
6.99 |
7.05 |
1358522手 |
99868万 |
-0.61 |
-7.96% |
2017-08-31 |
7.57 |
8.26 |
6.96 |
7.66 |
1831339手 |
135821万 |
0.10 |
1.32% |
2017-07-31 |
7.02 |
7.75 |
6.50 |
7.56 |
1525152手 |
111282万 |
0.54 |
7.69% |
2017-06-30 |
6.71 |
7.19 |
6.62 |
7.02 |
986104手 |
69099万 |
0.31 |
4.62% |
2017-05-31 |
8.11 |
8.11 |
6.43 |
6.71 |
1109516手 |
80547万 |
-1.39 |
-17.16% |
2017-04-28 |
8.95 |
9.30 |
7.61 |
8.10 |
1270835手 |
110052万 |
-0.87 |
-9.70% |
2017-03-31 |
9.99 |
10.16 |
8.89 |
8.97 |
1843498手 |
176762万 |
-1.04 |
-10.39% |
2017-02-28 |
9.64 |
10.24 |
9.59 |
10.01 |
1157173手 |
114611万 |
0.32 |
3.30% |
2017-01-26 |
9.79 |
10.14 |
9.00 |
9.69 |
1191563手 |
116412万 |
-0.10 |
-1.02% |
2016-12-30 |
10.55 |
11.08 |
9.50 |
9.79 |
3203058手 |
329432万 |
-0.73 |
-6.94% |
2016-11-30 |
10.85 |
11.15 |
10.27 |
10.52 |
2310265手 |
247353万 |
-0.09 |
-0.85% |
2016-10-28 |
11.05 |
11.76 |
10.61 |
10.61 |
2177024手 |
244380万 |
-0.35 |
-3.19% |
2016-09-30 |
10.45 |
11.95 |
10.11 |
10.96 |
4250189手 |
471721万 |
0.49 |
4.68% |
2016-08-31 |
9.75 |
11.29 |
9.44 |
10.47 |
3526993手 |
365175万 |
0.77 |
7.94% |
2016-07-29 |
9.04 |
10.65 |
9.04 |
9.70 |
2551431手 |
256501万 |
1.48 |
18.00% |
2016-05-23 |
9.03 |
9.55 |
7.91 |
8.22 |
1365387手 |
117978万 |
-0.78 |
-8.67% |
2016-04-29 |
9.10 |
10.78 |
8.68 |
9.00 |
3798170手 |
368296万 |
-0.06 |
-0.66% |
2016-03-31 |
7.10 |
9.84 |
6.67 |
9.06 |
3610157手 |
303640万 |
1.99 |
28.15% |
2016-02-29 |
7.90 |
9.11 |
7.02 |
7.07 |
1884689手 |
157083万 |
-0.86 |
-10.85% |
2016-01-29 |
13.92 |
13.99 |
7.45 |
7.93 |
3133382手 |
307689万 |
-5.99 |
-43.03% |
2015-12-31 |
13.40 |
15.78 |
12.90 |
13.92 |
4539776手 |
652700万 |
0.73 |
5.53% |
2015-11-30 |
9.72 |
15.22 |
9.61 |
13.19 |
5898659手 |
727630万 |
3.06 |
30.21% |
2015-10-30 |
7.58 |
10.46 |
7.55 |
10.13 |
3975715手 |
370827万 |
2.64 |
35.25% |
2015-09-30 |
9.31 |
9.31 |
6.91 |
7.49 |
2547324手 |
201630万 |
-1.85 |
-19.81% |
2015-08-31 |
11.35 |
14.64 |
8.25 |
9.34 |
5466294手 |
643782万 |
-1.96 |
-17.34% |
2015-07-31 |
15.10 |
16.40 |
8.01 |
11.30 |
8406594手 |
963721万 |
-4.00 |
-26.14% |
2015-06-30 |
15.45 |
22.89 |
13.16 |
15.30 |
5772092手 |
1096409万 |
-0.04 |
-0.26% |
2015-05-29 |
13.57 |
15.88 |
12.03 |
15.34 |
3078042手 |
423553万 |
1.70 |
13.18% |
2015-04-30 |
7.66 |
13.20 |
7.65 |
12.90 |
6541156手 |
667775万 |
5.21 |
67.75% |
2015-03-31 |
6.73 |
8.13 |
6.62 |
7.69 |
4095432手 |
308431万 |
1.06 |
15.96% |
2015-02-27 |
6.03 |
6.66 |
5.88 |
6.64 |
1304295手 |
82393万 |
0.22 |
3.46% |
2015-01-29 |
6.11 |
6.46 |
5.56 |
6.35 |
1507585手 |
92719万 |
0.24 |
3.93% |
2014-12-31 |
7.41 |
7.79 |
5.77 |
6.11 |
3420428手 |
222616万 |
-1.31 |
-17.66% |
2014-11-28 |
4.91 |
7.43 |
4.90 |
7.42 |
1948228手 |
118453万 |
0.53 |
10.66% |
2014-10-30 |
4.98 |
5.17 |
4.73 |
4.97 |
504196手 |
25110万 |
-0.10 |
-1.93% |
2014-09-30 |
4.49 |
5.20 |
4.45 |
5.17 |
826849手 |
39661万 |
0.57 |
12.39% |
2014-08-22 |
4.10 |
4.75 |
4.05 |
4.60 |
1613419手 |
70493万 |
0.50 |
12.20% |
2014-07-31 |
4.03 |
4.47 |
3.87 |
4.10 |
1276692手 |
52562万 |
0.30 |
7.89% |
2014-06-30 |
3.64 |
3.85 |
3.49 |
3.80 |
320965手 |
11726万 |
0.01 |
0.28% |
2014-05-30 |
3.60 |
3.66 |
3.46 |
3.58 |
208062手 |
7413万 |
-0.03 |
-0.83% |
2014-04-30 |
3.68 |
3.83 |
3.46 |
3.61 |
569494手 |
21157万 |
-0.07 |
-1.90% |
2014-03-31 |
3.78 |
3.93 |
3.62 |
3.68 |
1265051手 |
48267万 |
-0.10 |
-2.65% |
2014-02-28 |
3.52 |
3.89 |
3.49 |
3.78 |
1004587手 |
37544万 |
0.25 |
7.08% |
2014-01-30 |
3.72 |
3.73 |
3.37 |
3.53 |
453616手 |
15940万 |
-0.19 |
-5.11% |
2013-12-31 |
3.86 |
4.01 |
3.61 |
3.72 |
1003916手 |
38743万 |
-0.17 |
-4.37% |
2013-11-29 |
3.62 |
4.26 |
3.50 |
3.89 |
2158004手 |
85928万 |
0.28 |
7.76% |
2013-10-31 |
3.93 |
4.14 |
3.53 |
3.61 |
1251602手 |
48780万 |
-0.32 |
-8.14% |
2013-09-30 |
3.51 |
4.47 |
3.48 |
3.93 |
3886474手 |
159035万 |
0.40 |
11.33% |
2013-08-30 |
3.35 |
3.62 |
3.31 |
3.53 |
902640手 |
31306万 |
0.20 |
6.01% |
2013-07-31 |
3.37 |
3.57 |
3.20 |
3.33 |
803845手 |
27019万 |
-0.04 |
-1.19% |
2013-06-28 |
3.80 |
4.15 |
3.18 |
3.37 |
1304137手 |
49715万 |
-0.42 |
-11.08% |
2013-05-31 |
3.55 |
3.85 |
3.54 |
3.79 |
809996手 |
30121万 |
0.24 |
6.76% |
2013-04-26 |
3.81 |
3.81 |
3.50 |
3.55 |
557645手 |
20212万 |
-0.24 |
-6.33% |
2013-03-29 |
4.15 |
4.20 |
3.76 |
3.79 |
887283手 |
35269万 |
-0.35 |
-8.45% |
2013-02-28 |
4.16 |
4.46 |
4.04 |
4.14 |
1015071手 |
43407万 |
-0.03 |
-0.72% |