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 |
2023-12-08 |
12.29 |
13.05 |
11.97 |
11.97 |
593908手 |
74084万 |
-0.28 |
-2.29% |
2023-11-30 |
12.24 |
13.05 |
12.14 |
12.25 |
2145778手 |
270788万 |
-0.02 |
-0.16% |
2023-10-31 |
12.63 |
13.18 |
11.45 |
12.27 |
1861346手 |
230358万 |
-0.50 |
-3.92% |
2023-09-28 |
11.71 |
15.57 |
11.71 |
12.77 |
5674410手 |
768033万 |
0.99 |
8.40% |
2023-08-31 |
12.39 |
14.94 |
10.92 |
11.78 |
5260094手 |
675187万 |
-0.57 |
-4.62% |
2023-07-31 |
12.21 |
13.67 |
11.78 |
12.35 |
2386363手 |
302264万 |
0.10 |
0.82% |
2023-06-30 |
11.15 |
13.00 |
11.08 |
12.25 |
1297438手 |
159593万 |
1.91 |
18.47% |
2022-06-23 |
10.14 |
10.92 |
9.85 |
10.34 |
1288677手 |
134145万 |
0.20 |
1.97% |
2022-05-31 |
8.52 |
10.21 |
8.27 |
10.14 |
1067795手 |
101127万 |
1.61 |
18.88% |
2022-04-29 |
9.71 |
10.21 |
7.36 |
8.53 |
1206007手 |
111451万 |
-1.27 |
-12.96% |
2022-03-31 |
11.90 |
11.90 |
8.99 |
9.80 |
1582209手 |
164413万 |
-1.80 |
-15.52% |
2022-02-28 |
10.32 |
11.66 |
10.30 |
11.60 |
1156497手 |
128355万 |
1.42 |
13.95% |
2022-01-28 |
11.81 |
12.01 |
9.90 |
10.18 |
1167736手 |
129789万 |
-1.61 |
-13.66% |
2021-12-31 |
11.45 |
14.80 |
10.98 |
11.79 |
4573858手 |
584444万 |
0.21 |
1.81% |
2021-11-30 |
10.81 |
12.06 |
9.57 |
11.58 |
2395390手 |
262286万 |
0.77 |
7.12% |
2021-10-29 |
11.99 |
12.45 |
10.34 |
10.81 |
1777926手 |
207866万 |
-0.95 |
-8.08% |
2021-09-30 |
17.07 |
17.53 |
11.54 |
11.76 |
3385821手 |
510471万 |
-5.23 |
-30.78% |
2021-08-31 |
13.06 |
18.18 |
12.05 |
16.99 |
5243194手 |
789427万 |
4.03 |
31.10% |
2021-07-30 |
9.38 |
12.96 |
8.81 |
12.96 |
3861710手 |
434345万 |
3.58 |
38.17% |
2021-06-30 |
9.45 |
11.49 |
9.18 |
9.38 |
2859084手 |
289299万 |
-0.17 |
-1.78% |
2021-05-31 |
8.71 |
9.69 |
8.53 |
9.55 |
2261131手 |
205469万 |
0.91 |
10.53% |
2021-04-30 |
7.91 |
8.71 |
7.75 |
8.64 |
1191002手 |
98341万 |
0.71 |
8.95% |
2021-03-31 |
8.27 |
9.20 |
7.65 |
7.93 |
1782065手 |
151223万 |
-0.28 |
-3.41% |
2021-02-26 |
7.18 |
8.99 |
6.64 |
8.21 |
1059776手 |
85015万 |
1.09 |
15.31% |
2021-01-29 |
8.84 |
9.55 |
7.06 |
7.12 |
2071615手 |
172582万 |
-1.70 |
-19.27% |
2020-12-31 |
8.51 |
9.30 |
7.58 |
8.82 |
1815236手 |
155283万 |
0.50 |
6.01% |
2020-11-30 |
7.09 |
8.82 |
6.86 |
8.32 |
1516268手 |
123663万 |
1.21 |
17.02% |
2020-10-30 |
7.43 |
7.94 |
7.08 |
7.11 |
395179手 |
29774万 |
-0.33 |
-4.43% |
2020-09-30 |
8.26 |
8.60 |
7.25 |
7.44 |
847176手 |
67931万 |
-0.87 |
-10.47% |
2020-08-31 |
8.12 |
9.57 |
7.94 |
8.31 |
2756286手 |
239334万 |
0.13 |
1.59% |
2020-07-31 |
6.28 |
8.70 |
6.18 |
8.18 |
2896143手 |
222963万 |
1.96 |
31.51% |
2020-06-30 |
6.73 |
6.86 |
6.14 |
6.22 |
731060手 |
47693万 |
-0.48 |
-7.16% |
2020-05-29 |
5.89 |
6.97 |
5.85 |
6.70 |
1115239手 |
71571万 |
0.77 |
12.98% |
2020-04-30 |
6.02 |
6.46 |
5.60 |
5.93 |
628469手 |
38453万 |
-0.12 |
-1.98% |
2020-03-31 |
6.60 |
7.34 |
5.90 |
6.05 |
1334114手 |
89516万 |
-0.44 |
-6.78% |
2020-02-28 |
6.13 |
7.72 |
5.52 |
6.49 |
1807423手 |
123308万 |
-0.32 |
-4.70% |
2020-01-23 |
7.08 |
7.54 |
6.72 |
6.81 |
949949手 |
68738万 |
-0.19 |
-2.71% |
2019-12-31 |
6.37 |
7.32 |
6.23 |
7.00 |
819754手 |
55502万 |
0.63 |
9.89% |
2019-11-29 |
6.74 |
6.83 |
6.16 |
6.37 |
462344手 |
29863万 |
-0.33 |
-4.92% |
2019-10-31 |
6.99 |
7.30 |
6.70 |
6.70 |
439234手 |
30999万 |
-0.27 |
-3.87% |
2019-09-30 |
7.10 |
7.89 |
6.93 |
6.97 |
997851手 |
74778万 |
-0.11 |
-1.55% |
2019-08-30 |
7.60 |
7.82 |
6.85 |
7.08 |
958933手 |
69855万 |
-0.57 |
-7.45% |
2019-07-31 |
7.98 |
8.19 |
7.41 |
7.65 |
1153627手 |
90294万 |
-0.25 |
-3.17% |
2019-06-28 |
8.59 |
9.69 |
7.76 |
7.90 |
3011982手 |
261480万 |
-0.69 |
-8.03% |
2019-05-31 |
7.32 |
8.98 |
6.73 |
8.59 |
2285960手 |
177908万 |
1.07 |
14.23% |
2019-04-30 |
8.09 |
9.89 |
7.28 |
7.52 |
3421535手 |
302764万 |
-0.57 |
-7.05% |
2019-03-29 |
7.60 |
8.87 |
7.42 |
8.09 |
3295832手 |
269264万 |
0.52 |
6.87% |
2019-02-28 |
6.30 |
8.05 |
6.25 |
7.57 |
1435709手 |
104569万 |
1.33 |
21.31% |
2019-01-31 |
6.20 |
7.19 |
5.98 |
6.24 |
1513690手 |
102450万 |
0.11 |
1.79% |
2018-12-28 |
7.48 |
7.55 |
5.93 |
6.13 |
1147447手 |
80052万 |
-1.16 |
-15.91% |
2018-11-30 |
6.66 |
7.77 |
6.50 |
7.29 |
2282126手 |
159156万 |
0.57 |
8.48% |
2018-10-31 |
6.90 |
7.66 |
5.62 |
6.72 |
1929908手 |
129902万 |
-0.43 |
-6.01% |
2018-09-28 |
5.78 |
7.45 |
5.62 |
7.15 |
1992590手 |
130088万 |
1.38 |
23.92% |
2018-08-31 |
7.06 |
7.42 |
5.66 |
5.77 |
2650278手 |
172457万 |
-1.48 |
-20.41% |
2018-07-31 |
5.53 |
8.97 |
5.26 |
7.25 |
2196030手 |
159389万 |
1.78 |
32.54% |
2018-06-29 |
6.40 |
6.66 |
5.11 |
5.47 |
412371手 |
24818万 |
-0.96 |
-14.93% |
2018-05-31 |
7.00 |
7.95 |
6.22 |
6.43 |
765698手 |
53355万 |
-0.76 |
-10.57% |
2018-03-12 |
6.70 |
7.27 |
6.70 |
7.19 |
223716手 |
15449万 |
0.47 |
6.99% |
2018-02-28 |
7.41 |
7.55 |
6.00 |
6.72 |
446999手 |
29981万 |
-0.91 |
-11.93% |
2018-01-31 |
8.55 |
9.22 |
7.63 |
7.63 |
1265690手 |
106933万 |
-0.92 |
-10.76% |
2017-12-29 |
8.36 |
8.63 |
8.00 |
8.55 |
574808手 |
48129万 |
0.14 |
1.67% |
2017-11-30 |
9.16 |
9.28 |
8.01 |
8.41 |
809589手 |
70154万 |
-0.71 |
-7.79% |
2017-10-31 |
11.73 |
12.18 |
9.00 |
9.12 |
1524124手 |
162277万 |
-2.53 |
-21.72% |
2017-09-29 |
9.84 |
12.12 |
9.79 |
11.65 |
3493893手 |
383623万 |
1.83 |
18.64% |
2017-08-31 |
10.93 |
11.45 |
9.45 |
9.82 |
2347590手 |
247227万 |
-1.19 |
-10.81% |
2017-07-31 |
8.98 |
11.05 |
8.94 |
11.01 |
2119783手 |
213347万 |
2.03 |
22.61% |
2017-06-30 |
8.26 |
9.35 |
8.05 |
8.98 |
671993手 |
59083万 |
0.75 |
9.11% |
2017-05-31 |
9.35 |
9.64 |
8.00 |
8.23 |
544945手 |
47821万 |
-1.16 |
-12.35% |
2017-04-28 |
11.45 |
11.67 |
8.93 |
9.39 |
1060312手 |
111463万 |
-1.84 |
-16.39% |
2017-03-30 |
12.56 |
13.54 |
10.82 |
11.23 |
2109082手 |
264354万 |
-1.32 |
-10.52% |
2017-02-28 |
12.58 |
12.83 |
11.95 |
12.55 |
685647手 |
84730万 |
-0.06 |
-0.48% |
2017-01-26 |
11.82 |
12.77 |
11.14 |
12.61 |
861813手 |
103612万 |
0.75 |
6.32% |
2016-12-30 |
11.17 |
12.24 |
10.85 |
11.86 |
956631手 |
110866万 |
0.72 |
6.46% |
2016-11-30 |
11.03 |
11.97 |
10.78 |
11.14 |
1027215手 |
117837万 |
0.13 |
1.18% |
2016-10-28 |
10.13 |
11.41 |
10.07 |
11.01 |
812103手 |
86701万 |
0.92 |
9.12% |
2016-09-30 |
8.99 |
10.48 |
8.96 |
10.09 |
1165254手 |
113155万 |
1.10 |
12.24% |
2016-08-31 |
9.83 |
9.88 |
8.52 |
8.99 |
1557783手 |
142019万 |
-0.80 |
-8.17% |
2016-07-29 |
9.79 |
9.79 |
9.79 |
9.79 |
12857手 |
1258万 |
0.47 |
5.04% |
2016-02-01 |
8.83 |
9.50 |
8.70 |
9.32 |
127286手 |
11541万 |
0.48 |
5.43% |
2016-01-29 |
13.19 |
13.32 |
7.90 |
8.84 |
1269446手 |
124480万 |
-4.35 |
-32.98% |
2015-12-31 |
14.40 |
15.85 |
12.74 |
13.19 |
3435006手 |
494936万 |
-1.46 |
-9.97% |
2015-11-30 |
11.97 |
15.19 |
10.99 |
14.65 |
3825178手 |
503998万 |
2.48 |
20.38% |
2015-10-30 |
9.99 |
12.44 |
9.95 |
12.17 |
1777440手 |
203099万 |
2.10 |
20.85% |
2015-09-30 |
9.81 |
10.35 |
8.21 |
10.07 |
1112908手 |
106468万 |
0.36 |
3.71% |
2015-08-31 |
10.80 |
14.70 |
9.00 |
9.71 |
1303027手 |
154696万 |
-1.15 |
-10.59% |
2015-07-31 |
14.45 |
14.92 |
8.77 |
10.86 |
3193135手 |
363724万 |
-3.94 |
-26.62% |
2015-06-30 |
16.96 |
20.66 |
12.59 |
14.80 |
3142412手 |
573723万 |
-2.13 |
-12.58% |
2015-05-29 |
15.33 |
18.30 |
13.52 |
16.93 |
2358921手 |
373874万 |
0.63 |
4.10% |
2015-04-30 |
13.58 |
15.96 |
13.52 |
15.36 |
2836270手 |
418973万 |
1.76 |
12.94% |
2015-03-31 |
12.04 |
13.97 |
12.00 |
13.60 |
2659860手 |
349445万 |
1.74 |
14.56% |
2015-02-27 |
11.75 |
12.13 |
11.04 |
11.95 |
477554手 |
55737万 |
0.12 |
1.01% |
2015-01-29 |
11.65 |
12.55 |
10.91 |
11.92 |
798719手 |
94872万 |
0.28 |
2.40% |
2014-12-31 |
12.46 |
14.00 |
11.41 |
11.64 |
1685749手 |
219925万 |
-0.83 |
-6.66% |
2014-11-28 |
11.98 |
12.74 |
11.56 |
12.47 |
545175手 |
66936万 |
-0.45 |
-3.72% |
2014-10-30 |
13.26 |
13.27 |
11.40 |
12.09 |
387102手 |
48160万 |
-0.26 |
-1.96% |
2014-09-30 |
11.40 |
13.60 |
11.30 |
13.26 |
1009478手 |
126194万 |
1.68 |
14.51% |
2014-08-22 |
12.09 |
12.56 |
11.36 |
11.58 |
1757315手 |
210912万 |
-0.62 |
-5.08% |
2014-07-31 |
9.60 |
12.62 |
9.53 |
12.20 |
2408774手 |
276366万 |
2.66 |
27.88% |
2014-06-30 |
9.39 |
9.85 |
8.74 |
9.54 |
688491手 |
64705万 |
0.49 |
5.27% |
2014-05-30 |
8.46 |
9.60 |
8.26 |
9.30 |
681650手 |
62032万 |
0.84 |
9.93% |
2014-04-30 |
9.50 |
9.87 |
8.25 |
8.46 |
561610手 |
52342万 |
-1.06 |
-11.13% |
2014-03-31 |
9.63 |
11.42 |
9.51 |
9.52 |
1827994手 |
190488万 |
-0.17 |
-1.75% |
2014-02-28 |
9.51 |
10.59 |
9.25 |
9.69 |
612068手 |
61207万 |
0.15 |
1.57% |
2014-01-30 |
9.96 |
10.22 |
9.07 |
9.54 |
527018手 |
50547万 |
-0.42 |
-4.22% |
2013-12-31 |
10.50 |
10.98 |
9.59 |
9.96 |
830917手 |
86984万 |
-1.07 |
-9.70% |