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 |
6.32 |
6.54 |
5.98 |
6.19 |
2893583手 |
181677万 |
-0.13 |
-2.06% |
2022-05-31 |
6.25 |
6.42 |
5.78 |
6.32 |
4204636手 |
257165万 |
-0.02 |
-0.32% |
2022-04-29 |
6.28 |
7.33 |
5.45 |
6.34 |
7284533手 |
465192万 |
0.03 |
0.47% |
2022-03-31 |
7.68 |
7.84 |
6.14 |
6.31 |
3705521手 |
253033万 |
-1.36 |
-17.73% |
2022-02-28 |
7.80 |
8.36 |
7.43 |
7.67 |
2093757手 |
164854万 |
-0.02 |
-0.26% |
2022-01-28 |
8.79 |
9.03 |
7.56 |
7.69 |
3174487手 |
266865万 |
-1.01 |
-11.61% |
2021-12-31 |
9.08 |
9.16 |
8.24 |
8.70 |
4938784手 |
431262万 |
-0.38 |
-4.18% |
2021-11-30 |
8.17 |
9.82 |
7.58 |
9.08 |
6498281手 |
579957万 |
0.89 |
10.87% |
2021-10-29 |
8.41 |
8.78 |
8.04 |
8.19 |
3233640手 |
273050万 |
-0.14 |
-1.68% |
2021-09-30 |
8.70 |
10.16 |
8.26 |
8.33 |
12565303手 |
1150322万 |
-0.35 |
-4.03% |
2021-08-31 |
7.08 |
8.69 |
7.00 |
8.68 |
6566228手 |
511644万 |
1.59 |
22.43% |
2021-07-30 |
7.82 |
9.47 |
6.94 |
7.09 |
9850005手 |
811001万 |
-0.62 |
-8.04% |
2021-06-30 |
6.49 |
9.60 |
6.37 |
7.71 |
14538638手 |
1183625万 |
1.25 |
19.35% |
2021-05-31 |
6.10 |
6.75 |
5.86 |
6.46 |
3638915手 |
230215万 |
0.35 |
5.73% |
2021-04-30 |
7.25 |
7.68 |
5.98 |
6.11 |
5908332手 |
389162万 |
-1.14 |
-15.72% |
2021-03-31 |
6.29 |
7.76 |
5.91 |
7.25 |
11371693手 |
787016万 |
1.10 |
17.89% |
2021-02-26 |
6.03 |
6.67 |
5.80 |
6.15 |
5895402手 |
366859万 |
0.13 |
2.16% |
2021-01-29 |
4.73 |
6.40 |
4.65 |
6.02 |
5865145手 |
324659万 |
1.31 |
27.81% |
2020-12-31 |
5.57 |
5.57 |
4.56 |
4.71 |
2479192手 |
125095万 |
-0.90 |
-16.04% |
2020-11-30 |
5.44 |
5.75 |
5.28 |
5.61 |
3099104手 |
171438万 |
0.19 |
3.51% |
2020-10-30 |
5.71 |
5.88 |
5.41 |
5.42 |
2583286手 |
146874万 |
-0.21 |
-3.73% |
2020-09-30 |
6.04 |
6.46 |
5.60 |
5.63 |
5991580手 |
365914万 |
-0.41 |
-6.79% |
2020-08-31 |
5.75 |
6.43 |
5.60 |
6.04 |
4566700手 |
274425万 |
0.30 |
5.23% |
2020-07-31 |
5.46 |
6.18 |
5.42 |
5.74 |
6064155手 |
359047万 |
0.30 |
5.51% |
2020-06-30 |
5.73 |
5.84 |
5.41 |
5.44 |
2390162手 |
135140万 |
-0.25 |
-4.39% |
2020-05-29 |
6.18 |
6.21 |
5.57 |
5.69 |
1945080手 |
114836万 |
-0.45 |
-7.33% |
2020-04-30 |
6.12 |
6.33 |
5.90 |
6.14 |
2551295手 |
155950万 |
-0.02 |
-0.33% |
2020-03-31 |
6.29 |
7.26 |
5.99 |
6.16 |
6033513手 |
396221万 |
-0.06 |
-0.96% |
2020-02-28 |
6.39 |
6.98 |
5.81 |
6.22 |
5035314手 |
331374万 |
-0.88 |
-12.39% |
2020-01-23 |
7.06 |
7.59 |
6.88 |
7.10 |
3631883手 |
260832万 |
0.12 |
1.72% |
2019-12-31 |
6.93 |
7.12 |
6.52 |
6.98 |
3995224手 |
269652万 |
0.09 |
1.31% |
2019-11-29 |
7.51 |
7.62 |
6.84 |
6.89 |
1537557手 |
111123万 |
-0.64 |
-8.50% |
2019-10-31 |
7.77 |
8.50 |
7.47 |
7.53 |
2372722手 |
190160万 |
-0.25 |
-3.21% |
2019-09-30 |
7.40 |
8.40 |
7.37 |
7.78 |
1695348手 |
134830万 |
0.43 |
5.85% |
2019-08-30 |
7.91 |
7.93 |
6.78 |
7.35 |
1235256手 |
90229万 |
-0.62 |
-7.78% |
2019-07-31 |
7.68 |
8.17 |
7.29 |
7.97 |
1591711手 |
123939万 |
0.44 |
5.84% |
2019-06-28 |
7.51 |
8.21 |
7.31 |
7.53 |
1552840手 |
122192万 |
0.05 |
0.67% |
2019-05-31 |
7.97 |
7.97 |
7.08 |
7.48 |
1649706手 |
123256万 |
-0.67 |
-8.22% |
2019-04-30 |
8.93 |
10.92 |
7.99 |
8.15 |
4880862手 |
462442万 |
-0.41 |
-4.79% |
2019-03-29 |
8.30 |
9.41 |
7.58 |
8.56 |
4382080手 |
368943万 |
0.36 |
4.39% |
2019-02-28 |
6.80 |
8.39 |
6.78 |
8.20 |
2008440手 |
153054万 |
1.43 |
21.12% |
2019-01-31 |
6.59 |
7.48 |
5.92 |
6.77 |
2426314手 |
161632万 |
0.27 |
4.15% |
2018-12-28 |
8.20 |
8.39 |
6.31 |
6.50 |
1173026手 |
83540万 |
-1.53 |
-19.05% |
2018-11-30 |
8.75 |
8.98 |
7.82 |
8.03 |
1671078手 |
140152万 |
-0.70 |
-8.02% |
2018-10-31 |
9.41 |
9.54 |
8.02 |
8.73 |
331316手 |
29488万 |
-0.80 |
-8.39% |
2018-09-28 |
10.22 |
10.25 |
8.89 |
9.53 |
335633手 |
32051万 |
-0.74 |
-7.21% |
2018-08-31 |
11.90 |
11.90 |
10.01 |
10.27 |
482261手 |
53051万 |
-1.61 |
-13.55% |
2018-07-31 |
12.19 |
12.27 |
10.70 |
11.88 |
770229手 |
88677万 |
-0.27 |
-2.22% |
2018-06-29 |
15.65 |
15.72 |
11.80 |
12.15 |
1386976手 |
186122万 |
-3.48 |
-22.27% |
2018-05-31 |
16.82 |
17.49 |
15.21 |
15.63 |
533591手 |
87897万 |
-1.27 |
-7.51% |
2018-04-27 |
16.88 |
18.60 |
16.02 |
16.90 |
808293手 |
139909万 |
0.02 |
0.12% |
2018-03-30 |
15.49 |
17.36 |
15.32 |
16.88 |
586585手 |
96357万 |
1.38 |
8.90% |
2018-02-28 |
16.77 |
16.87 |
14.40 |
15.50 |
190385手 |
29568万 |
-1.38 |
-8.18% |
2018-01-31 |
16.10 |
18.37 |
15.61 |
16.88 |
793335手 |
133262万 |
0.70 |
4.33% |
2017-12-29 |
15.68 |
16.64 |
15.12 |
16.18 |
514944手 |
82405万 |
0.48 |
3.06% |
2017-11-30 |
15.23 |
16.90 |
15.01 |
15.70 |
476131手 |
76360万 |
0.50 |
3.29% |
2017-10-31 |
14.67 |
16.60 |
14.52 |
15.20 |
480205手 |
75188万 |
0.69 |
4.75% |
2017-09-29 |
15.04 |
15.33 |
14.44 |
14.51 |
374865手 |
55856万 |
-0.54 |
-3.59% |
2017-08-31 |
14.91 |
15.95 |
14.75 |
15.05 |
359718手 |
54660万 |
0.12 |
0.80% |
2017-07-31 |
16.77 |
16.78 |
14.40 |
14.93 |
318645手 |
49566万 |
-0.43 |
-2.80% |
2017-06-29 |
16.14 |
16.17 |
15.15 |
15.36 |
196731手 |
30846万 |
-0.79 |
-4.89% |
2017-05-31 |
16.20 |
17.49 |
15.51 |
16.15 |
330201手 |
53925万 |
-0.05 |
-0.31% |
2017-04-28 |
18.69 |
18.69 |
14.81 |
16.20 |
383708手 |
66292万 |
-0.79 |
-4.65% |
2017-03-31 |
18.99 |
19.35 |
16.70 |
16.99 |
638349手 |
114301万 |
-1.99 |
-10.48% |
2017-02-28 |
18.69 |
20.51 |
18.51 |
18.98 |
257364手 |
48857万 |
0.19 |
1.01% |
2017-01-26 |
18.79 |
19.55 |
17.50 |
18.79 |
234468手 |
44240万 |
-0.01 |
-0.05% |
2016-12-30 |
19.36 |
19.77 |
17.01 |
18.80 |
402128手 |
76086万 |
-0.60 |
-3.09% |
2016-11-30 |
19.66 |
20.26 |
18.96 |
19.40 |
513097手 |
100559万 |
-0.43 |
-2.17% |
2016-10-28 |
19.60 |
21.20 |
19.46 |
19.83 |
549616手 |
111897万 |
0.23 |
1.17% |
2016-09-30 |
18.09 |
19.87 |
17.51 |
19.60 |
624251手 |
115513万 |
1.72 |
9.62% |
2016-08-31 |
18.25 |
19.00 |
17.62 |
17.88 |
592900手 |
107345万 |
-0.37 |
-2.03% |
2016-07-29 |
19.69 |
19.99 |
17.60 |
18.25 |
657239手 |
125143万 |
-1.54 |
-7.78% |
2016-06-30 |
19.24 |
19.96 |
17.51 |
19.79 |
826927手 |
155696万 |
0.44 |
2.27% |
2016-05-31 |
16.36 |
19.58 |
15.58 |
19.35 |
1324249手 |
235749万 |
3.04 |
18.64% |
2016-04-29 |
16.18 |
18.15 |
15.60 |
16.31 |
1137236手 |
191344万 |
0.01 |
0.06% |
2016-03-31 |
15.60 |
16.90 |
14.40 |
16.30 |
1333485手 |
209654万 |
0.90 |
5.84% |
2016-02-29 |
15.74 |
18.40 |
15.13 |
15.40 |
848352手 |
142146万 |
-0.42 |
-2.65% |
2016-01-29 |
23.54 |
23.54 |
15.14 |
15.82 |
1258578手 |
222488万 |
-7.73 |
-32.82% |
2015-12-31 |
21.31 |
25.29 |
20.91 |
23.55 |
1625648手 |
382040万 |
2.45 |
11.61% |
2015-11-30 |
21.00 |
26.88 |
20.20 |
21.10 |
2778316手 |
672190万 |
-0.63 |
-2.90% |
2015-10-30 |
15.72 |
23.89 |
15.60 |
21.73 |
2757820手 |
544039万 |
6.09 |
38.94% |
2015-09-30 |
13.79 |
16.50 |
13.40 |
15.64 |
1795226手 |
270619万 |
1.51 |
10.69% |
2015-08-31 |
19.20 |
23.73 |
12.27 |
14.13 |
3048475手 |
555644万 |
-5.47 |
-27.91% |
2015-07-31 |
17.69 |
25.96 |
16.17 |
19.60 |
4134491手 |
834320万 |
3.52 |
21.89% |
2015-06-30 |
10.98 |
16.08 |
10.98 |
16.08 |
40233手 |
5978万 |
7.01 |
77.29% |
2014-12-31 |
10.31 |
10.43 |
8.80 |
9.07 |
925437手 |
90148万 |
-1.23 |
-11.94% |
2014-11-28 |
9.81 |
10.42 |
9.61 |
10.30 |
535404手 |
53872万 |
0.24 |
2.48% |
2014-10-30 |
9.80 |
10.13 |
9.32 |
9.69 |
345609手 |
33841万 |
0.14 |
1.43% |
2014-09-30 |
8.98 |
9.90 |
8.98 |
9.80 |
405128手 |
38184万 |
0.40 |
4.25% |
2014-08-22 |
8.88 |
9.53 |
8.86 |
9.40 |
646903手 |
59391万 |
0.51 |
5.74% |
2014-07-31 |
8.51 |
8.94 |
8.43 |
8.89 |
351642手 |
30704万 |
0.36 |
4.22% |
2014-06-30 |
8.60 |
8.74 |
8.04 |
8.53 |
172265手 |
14625万 |
-0.34 |
-3.95% |
2014-05-30 |
9.24 |
9.32 |
8.49 |
8.61 |
231728手 |
20540万 |
-0.63 |
-6.82% |
2014-04-30 |
9.80 |
10.27 |
8.91 |
9.24 |
397006手 |
38976万 |
-0.56 |
-5.71% |
2014-03-31 |
10.26 |
10.75 |
9.30 |
9.80 |
523994手 |
52376万 |
-0.46 |
-4.48% |
2014-02-28 |
10.78 |
11.53 |
9.68 |
10.26 |
660520手 |
72108万 |
-0.50 |
-4.65% |
2014-01-30 |
9.90 |
11.15 |
9.30 |
10.76 |
996586手 |
101756万 |
0.83 |
8.36% |
2013-12-31 |
8.80 |
10.13 |
8.65 |
9.93 |
1108058手 |
103802万 |
0.99 |
11.07% |
2013-11-29 |
8.47 |
9.00 |
8.06 |
8.94 |
580528手 |
49228万 |
0.45 |
5.30% |
2013-10-31 |
9.40 |
9.48 |
8.38 |
8.49 |
484263手 |
43473万 |
-0.98 |
-10.35% |
2013-09-30 |
8.22 |
9.50 |
8.22 |
9.47 |
547266手 |
49336万 |
1.17 |
14.10% |
2013-08-30 |
7.61 |
9.28 |
7.60 |
8.30 |
1035280手 |
89670万 |
0.69 |
9.07% |
2013-07-31 |
8.02 |
8.27 |
7.41 |
7.61 |
492271手 |
38934万 |
-0.48 |
-5.93% |
2013-06-28 |
9.05 |
10.00 |
7.55 |
8.09 |
1028462手 |
95933万 |
-0.95 |
-10.51% |
2013-05-31 |
8.65 |
9.68 |
8.30 |
9.04 |
711296手 |
64269万 |
0.08 |
0.89% |
2013-04-26 |
8.70 |
10.06 |
8.40 |
8.96 |
967488手 |
89941万 |
0.10 |
1.13% |
2013-03-29 |
8.19 |
9.25 |
7.90 |
8.86 |
457777手 |
38302万 |
0.69 |
8.45% |
2013-02-28 |
8.02 |
8.40 |
7.83 |
8.17 |
289154手 |
23636万 |
0.09 |
1.11% |