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 |
13.89 |
17.17 |
11.96 |
12.55 |
15724238手 |
2242034万 |
-1.72 |
-12.05% |
2022-05-31 |
14.17 |
14.92 |
11.45 |
14.27 |
16876012手 |
2198580万 |
0.24 |
1.71% |
2022-04-29 |
12.25 |
15.15 |
11.23 |
14.03 |
20947620手 |
2795310万 |
1.61 |
12.96% |
2022-03-31 |
10.76 |
13.21 |
9.54 |
12.42 |
27670174手 |
3201255万 |
1.84 |
17.39% |
2022-02-28 |
7.90 |
11.30 |
7.77 |
10.58 |
18570716手 |
1841471万 |
2.83 |
36.52% |
2022-01-28 |
8.48 |
9.60 |
7.55 |
7.75 |
16245763手 |
1432585万 |
-0.52 |
-6.29% |
2021-12-31 |
7.99 |
9.23 |
7.91 |
8.27 |
19476152手 |
1665001万 |
0.29 |
3.63% |
2021-11-30 |
9.15 |
9.97 |
7.81 |
7.98 |
26306950手 |
2301912万 |
-1.26 |
-13.64% |
2021-10-29 |
12.07 |
12.07 |
8.95 |
9.24 |
21583612手 |
2256829万 |
-2.62 |
-22.09% |
2021-09-30 |
11.90 |
16.71 |
10.98 |
11.86 |
32913084手 |
4413303万 |
0.33 |
2.86% |
2021-08-31 |
8.38 |
11.53 |
7.70 |
11.53 |
19067788手 |
1786878万 |
2.68 |
30.28% |
2021-07-30 |
8.05 |
9.14 |
7.28 |
8.85 |
21886778手 |
1767999万 |
0.54 |
6.50% |
2021-06-30 |
6.80 |
9.30 |
6.71 |
8.31 |
25837918手 |
2085800万 |
1.54 |
22.75% |
2021-05-31 |
5.80 |
7.98 |
5.80 |
6.77 |
30952418手 |
2119991万 |
1.14 |
20.25% |
2021-04-30 |
5.00 |
5.89 |
4.84 |
5.63 |
14248502手 |
776163万 |
0.62 |
12.38% |
2021-03-31 |
5.03 |
5.52 |
4.77 |
5.01 |
12054498手 |
622643万 |
-0.02 |
-0.40% |
2021-02-26 |
4.80 |
5.75 |
4.52 |
5.03 |
8408828手 |
427217万 |
0.21 |
4.36% |
2021-01-29 |
5.63 |
6.32 |
4.76 |
4.82 |
14815217手 |
845715万 |
-0.82 |
-14.54% |
2020-12-31 |
5.85 |
5.98 |
5.16 |
5.64 |
18773418手 |
1054327万 |
0.15 |
2.73% |
2020-11-30 |
4.66 |
6.07 |
4.66 |
5.49 |
20479316手 |
1105737万 |
0.86 |
18.57% |
2020-10-30 |
4.42 |
5.50 |
4.41 |
4.63 |
14868812手 |
735741万 |
0.28 |
6.44% |
2020-09-30 |
4.23 |
4.57 |
4.14 |
4.35 |
7168419手 |
311620万 |
0.13 |
3.08% |
2020-08-31 |
4.24 |
4.45 |
4.01 |
4.22 |
5910184手 |
251462万 |
0.01 |
0.24% |
2020-07-31 |
3.76 |
4.69 |
3.72 |
4.21 |
12416560手 |
538655万 |
0.46 |
12.27% |
2020-06-30 |
4.80 |
5.20 |
3.66 |
3.75 |
4006885手 |
190622万 |
-1.03 |
-21.55% |
2020-05-29 |
4.70 |
4.87 |
4.67 |
4.78 |
2066368手 |
98221万 |
0.05 |
1.06% |
2020-04-30 |
4.82 |
4.98 |
4.61 |
4.73 |
2573832手 |
124028万 |
-0.12 |
-2.47% |
2020-03-31 |
5.10 |
5.51 |
4.75 |
4.85 |
4289694手 |
219494万 |
-0.21 |
-4.15% |
2020-02-28 |
5.02 |
5.39 |
4.79 |
5.06 |
4330845手 |
224475万 |
-0.52 |
-9.32% |
2020-01-23 |
6.15 |
6.26 |
5.54 |
5.58 |
3155246手 |
189104万 |
-0.55 |
-8.97% |
2019-12-31 |
5.77 |
6.19 |
5.67 |
6.13 |
3291161手 |
193627万 |
0.35 |
6.05% |
2019-11-29 |
5.66 |
5.95 |
5.50 |
5.78 |
2210894手 |
126829万 |
0.11 |
1.94% |
2019-10-31 |
5.89 |
6.03 |
5.63 |
5.67 |
1999545手 |
117096万 |
-0.21 |
-3.57% |
2019-09-30 |
5.89 |
6.32 |
5.85 |
5.88 |
4472934手 |
271490万 |
0.00 |
0.00% |
2019-08-30 |
6.11 |
6.20 |
5.68 |
5.88 |
3833758手 |
229649万 |
-0.26 |
-4.24% |
2019-07-31 |
6.14 |
6.20 |
5.85 |
6.14 |
2920404手 |
176928万 |
0.08 |
1.32% |
2019-06-28 |
6.17 |
6.56 |
6.00 |
6.06 |
4560227手 |
284699万 |
-0.10 |
-1.62% |
2019-05-31 |
6.60 |
6.73 |
5.96 |
6.16 |
6259391手 |
389706万 |
-0.72 |
-10.46% |
2019-04-30 |
6.26 |
7.58 |
6.24 |
6.88 |
15236967手 |
1051254万 |
0.65 |
10.43% |
2019-03-29 |
6.28 |
6.77 |
5.99 |
6.23 |
10604964手 |
673163万 |
-0.02 |
-0.32% |
2019-02-28 |
5.46 |
6.63 |
5.45 |
6.25 |
7026790手 |
418916万 |
0.79 |
14.47% |
2019-01-31 |
5.50 |
5.70 |
5.22 |
5.46 |
5543123手 |
303698万 |
-0.03 |
-0.55% |
2018-12-28 |
6.21 |
6.32 |
5.45 |
5.49 |
2761717手 |
164558万 |
-0.59 |
-9.70% |
2018-11-30 |
6.50 |
6.60 |
5.98 |
6.08 |
4996311手 |
318301万 |
-0.40 |
-6.17% |
2018-10-31 |
6.58 |
6.80 |
6.01 |
6.48 |
4469778手 |
287743万 |
-0.17 |
-2.56% |
2018-09-28 |
6.58 |
6.69 |
6.13 |
6.65 |
2986717手 |
191840万 |
0.07 |
1.06% |
2018-08-31 |
6.90 |
7.13 |
6.50 |
6.58 |
5693481手 |
388377万 |
-0.28 |
-4.08% |
2018-07-31 |
7.46 |
7.46 |
6.20 |
6.86 |
4801588手 |
324920万 |
-0.65 |
-8.65% |
2018-06-29 |
7.68 |
8.16 |
7.11 |
7.51 |
4972277手 |
384149万 |
-0.18 |
-2.34% |
2018-05-31 |
7.72 |
8.54 |
7.49 |
7.69 |
6072172手 |
485902万 |
-0.08 |
-1.03% |
2018-04-27 |
7.88 |
8.10 |
7.48 |
7.77 |
3500479手 |
271427万 |
-0.07 |
-0.89% |
2018-03-30 |
9.09 |
9.36 |
7.35 |
7.84 |
6626158手 |
571051万 |
-1.40 |
-15.15% |
2018-02-28 |
10.66 |
11.79 |
8.83 |
9.24 |
9931920手 |
1021179万 |
-1.39 |
-13.08% |
2018-01-31 |
10.20 |
11.19 |
9.83 |
10.63 |
12087484手 |
1266136万 |
0.49 |
4.83% |
2017-12-29 |
9.83 |
10.32 |
8.89 |
10.14 |
8682156手 |
833468万 |
0.31 |
3.15% |
2017-11-30 |
9.74 |
10.04 |
8.61 |
9.83 |
9861611手 |
924840万 |
0.13 |
1.34% |
2017-10-31 |
10.41 |
10.49 |
9.56 |
9.70 |
5386109手 |
541581万 |
-0.61 |
-5.92% |
2017-09-29 |
11.20 |
12.62 |
10.16 |
10.31 |
16395141手 |
1893091万 |
-0.66 |
-6.02% |
2017-08-31 |
10.83 |
11.54 |
9.83 |
10.97 |
21487268手 |
2285289万 |
0.18 |
1.67% |
2017-07-31 |
8.83 |
10.81 |
8.42 |
10.79 |
14271059手 |
1395273万 |
2.02 |
23.03% |
2017-06-30 |
7.67 |
9.08 |
6.95 |
8.77 |
8621629手 |
694985万 |
1.06 |
13.75% |
2017-05-31 |
8.81 |
8.92 |
7.19 |
7.71 |
5752300手 |
446266万 |
-1.10 |
-12.49% |
2017-04-28 |
9.67 |
10.40 |
8.42 |
8.81 |
6151803手 |
591388万 |
-0.84 |
-8.71% |
2017-03-31 |
9.39 |
9.78 |
8.97 |
9.65 |
7078666手 |
660764万 |
0.23 |
2.44% |
2017-02-28 |
8.93 |
9.85 |
8.48 |
9.42 |
7775383手 |
723510万 |
0.50 |
5.61% |
2017-01-26 |
8.47 |
9.13 |
7.92 |
8.92 |
5291179手 |
458609万 |
0.46 |
5.44% |
2016-12-30 |
10.28 |
10.41 |
8.27 |
8.46 |
8491019手 |
793727万 |
-1.81 |
-17.62% |
2016-11-30 |
9.44 |
11.68 |
9.30 |
10.27 |
17165258手 |
1815208万 |
0.21 |
2.09% |
2016-10-28 |
9.73 |
10.75 |
9.54 |
10.06 |
8803133手 |
881176万 |
0.48 |
5.01% |
2016-09-30 |
9.90 |
10.27 |
8.99 |
9.58 |
8392938手 |
808792万 |
-0.41 |
-4.10% |
2016-08-31 |
9.11 |
11.00 |
8.83 |
9.99 |
13528472手 |
1341347万 |
0.91 |
10.02% |
2016-07-29 |
8.22 |
10.19 |
8.10 |
9.08 |
12793255手 |
1176772万 |
0.93 |
11.41% |
2016-06-30 |
7.37 |
8.88 |
6.75 |
8.15 |
9421251手 |
724971万 |
0.76 |
10.28% |
2016-05-31 |
8.56 |
8.60 |
6.68 |
7.39 |
11555839手 |
845500万 |
-1.17 |
-13.67% |
2016-04-29 |
7.55 |
9.25 |
7.53 |
8.56 |
17870764手 |
1501681万 |
1.03 |
13.68% |
2016-03-31 |
7.89 |
9.10 |
7.04 |
7.53 |
23775172手 |
1891276万 |
-0.46 |
-5.76% |
2016-02-29 |
7.33 |
8.72 |
6.38 |
7.99 |
18560054手 |
1391432万 |
0.85 |
11.90% |
2016-01-29 |
6.03 |
7.50 |
5.48 |
7.14 |
22041010手 |
1498336万 |
1.06 |
17.43% |
2015-12-31 |
5.92 |
6.45 |
5.60 |
6.08 |
5722004手 |
346509万 |
0.12 |
2.01% |
2015-11-30 |
5.71 |
6.43 |
5.66 |
5.96 |
8759835手 |
539616万 |
0.19 |
3.29% |
2015-10-30 |
5.40 |
6.20 |
5.39 |
5.77 |
6842567手 |
402025万 |
0.39 |
7.25% |
2015-09-30 |
5.70 |
6.04 |
5.07 |
5.38 |
6001550手 |
335593万 |
-0.48 |
-8.19% |
2015-08-31 |
6.35 |
7.69 |
5.01 |
5.86 |
12155824手 |
819903万 |
-0.57 |
-8.87% |
2015-07-31 |
9.40 |
9.58 |
5.58 |
6.43 |
20181828手 |
1417019万 |
-3.05 |
-32.17% |
2015-06-30 |
9.00 |
11.99 |
8.07 |
9.48 |
21998038手 |
2309269万 |
0.49 |
5.45% |
2015-05-29 |
9.48 |
9.98 |
8.40 |
8.99 |
11735455手 |
1068551万 |
-0.51 |
-5.39% |
2015-04-30 |
8.32 |
10.16 |
8.32 |
9.46 |
17076712手 |
1581770万 |
1.11 |
13.29% |
2015-03-31 |
7.70 |
8.73 |
7.39 |
8.35 |
12036610手 |
977426万 |
0.64 |
8.33% |
2015-02-27 |
7.75 |
7.92 |
7.11 |
7.68 |
2976043手 |
225863万 |
-0.23 |
-2.90% |
2015-01-29 |
8.28 |
9.44 |
7.42 |
7.92 |
11175811手 |
950305万 |
-0.30 |
-3.65% |
2014-12-31 |
6.97 |
8.82 |
6.93 |
8.22 |
14756641手 |
1173226万 |
1.22 |
17.43% |
2014-11-28 |
6.44 |
7.13 |
6.26 |
7.00 |
4704344手 |
315875万 |
0.06 |
0.95% |
2014-10-30 |
6.36 |
6.98 |
5.99 |
6.32 |
2089443手 |
135585万 |
-0.08 |
-1.22% |
2014-09-30 |
5.90 |
6.75 |
5.86 |
6.57 |
2739402手 |
171611万 |
0.47 |
7.71% |
2014-08-22 |
5.96 |
6.45 |
5.88 |
6.10 |
5667309手 |
347197万 |
0.10 |
1.67% |
2014-07-31 |
5.32 |
6.15 |
5.24 |
6.00 |
3684752手 |
211927万 |
0.73 |
13.85% |
2014-06-30 |
5.29 |
5.46 |
5.10 |
5.27 |
928150手 |
49070万 |
-0.01 |
-0.19% |
2014-05-30 |
5.07 |
5.98 |
5.00 |
5.28 |
2635977手 |
145611万 |
0.21 |
4.14% |
2014-04-30 |
5.23 |
5.58 |
4.96 |
5.07 |
2029221手 |
107733万 |
-0.15 |
-2.87% |
2014-03-31 |
5.43 |
5.60 |
4.98 |
5.22 |
2995422手 |
159565万 |
-0.23 |
-4.22% |
2014-02-28 |
5.98 |
6.48 |
5.35 |
5.45 |
2566428手 |
154613万 |
-0.54 |
-9.02% |
2014-01-30 |
7.08 |
7.08 |
5.86 |
5.99 |
1858326手 |
116855万 |
-1.11 |
-15.63% |
2013-12-31 |
7.80 |
8.03 |
6.90 |
7.10 |
1864431手 |
139620万 |
-0.78 |
-9.90% |
2013-11-29 |
7.70 |
8.05 |
7.42 |
7.88 |
2210429手 |
172195万 |
0.21 |
2.74% |
2013-10-31 |
8.25 |
8.58 |
7.52 |
7.67 |
2802269手 |
230022万 |
-0.60 |
-7.25% |
2013-09-30 |
8.20 |
9.08 |
8.08 |
8.27 |
3229437手 |
275732万 |
0.09 |
1.10% |
2013-08-30 |
7.36 |
8.97 |
7.31 |
8.18 |
5311515手 |
436772万 |
0.86 |
11.75% |
2013-07-31 |
8.06 |
8.22 |
7.12 |
7.32 |
3477579手 |
266365万 |
-0.84 |
-10.29% |
2013-06-28 |
10.43 |
10.70 |
7.58 |
8.16 |
2253953手 |
208160万 |
-2.34 |
-22.29% |
2013-05-31 |
10.52 |
11.08 |
10.08 |
10.50 |
3066768手 |
326586万 |
-0.03 |
-0.28% |
2013-04-26 |
11.44 |
11.62 |
10.50 |
10.53 |
1853114手 |
204497万 |
-0.91 |
-7.96% |
2013-03-29 |
13.16 |
13.20 |
11.41 |
11.44 |
3081300手 |
379260万 |
-1.74 |
-13.20% |
2013-02-28 |
14.16 |
15.11 |
12.38 |
13.18 |
3985359手 |
552288万 |
-1.08 |
-7.57% |