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 |
6.40 |
6.73 |
6.08 |
6.30 |
23851410手 |
1522735万 |
-0.12 |
-1.87% |
2022-05-31 |
5.80 |
6.48 |
5.46 |
6.42 |
30982144手 |
1803090万 |
0.59 |
10.12% |
2022-04-29 |
6.10 |
6.28 |
4.95 |
5.83 |
25846032手 |
1464308万 |
-0.28 |
-4.58% |
2022-03-31 |
7.65 |
7.68 |
5.66 |
6.11 |
35764576手 |
2313423万 |
-1.54 |
-20.13% |
2022-02-28 |
7.77 |
8.49 |
7.51 |
7.65 |
19148186手 |
1517793万 |
0.03 |
0.39% |
2022-01-28 |
8.16 |
8.75 |
7.54 |
7.62 |
22811206手 |
1854377万 |
-0.57 |
-6.96% |
2021-12-31 |
7.03 |
8.33 |
6.91 |
8.19 |
42120648手 |
3255252万 |
1.12 |
15.84% |
2021-11-30 |
7.19 |
7.82 |
7.01 |
7.07 |
33671632手 |
2483770万 |
-0.29 |
-3.94% |
2021-10-29 |
7.40 |
8.05 |
6.70 |
7.36 |
25171704手 |
1884180万 |
0.04 |
0.55% |
2021-09-30 |
7.20 |
7.68 |
7.07 |
7.32 |
27035898手 |
1984117万 |
0.13 |
1.81% |
2021-08-31 |
7.50 |
8.33 |
6.98 |
7.19 |
32097424手 |
2439723万 |
-0.31 |
-4.13% |
2021-07-30 |
9.41 |
9.42 |
7.20 |
7.50 |
31136894手 |
2534280万 |
-1.91 |
-20.30% |
2021-06-30 |
10.20 |
10.25 |
8.75 |
9.41 |
24349164手 |
2296832万 |
-0.83 |
-8.11% |
2021-05-31 |
10.78 |
11.07 |
9.70 |
10.24 |
19977476手 |
2062034万 |
-0.54 |
-5.01% |
2021-04-30 |
9.20 |
10.93 |
8.94 |
10.78 |
24705962手 |
2417176万 |
1.50 |
16.16% |
2021-03-31 |
11.15 |
11.53 |
9.09 |
9.28 |
43821692手 |
4449726万 |
-1.67 |
-15.25% |
2021-02-26 |
10.92 |
13.19 |
10.78 |
10.95 |
24360676手 |
2846399万 |
0.09 |
0.83% |
2021-01-29 |
9.93 |
12.36 |
9.47 |
10.86 |
36818852手 |
4085604万 |
0.99 |
10.03% |
2020-12-31 |
10.30 |
10.63 |
9.07 |
9.87 |
27991834手 |
2751399万 |
0.17 |
1.75% |
2020-11-30 |
9.33 |
10.28 |
9.03 |
9.70 |
25969020手 |
2509424万 |
0.36 |
3.85% |
2020-10-30 |
8.16 |
10.12 |
8.03 |
9.34 |
27185508手 |
2518875万 |
1.27 |
15.74% |
2020-09-30 |
7.50 |
8.28 |
6.85 |
8.07 |
32248746手 |
2430485万 |
0.53 |
7.03% |
2020-08-31 |
6.05 |
8.15 |
5.68 |
7.54 |
46187116手 |
3140274万 |
1.48 |
24.42% |
2020-07-31 |
5.55 |
6.41 |
5.51 |
6.06 |
41348064手 |
2481300万 |
0.49 |
8.80% |
2020-06-30 |
4.93 |
5.70 |
4.93 |
5.57 |
25532806手 |
1355185万 |
0.63 |
12.75% |
2020-05-29 |
4.75 |
5.23 |
4.63 |
4.94 |
16756768手 |
830470万 |
0.12 |
2.49% |
2020-04-30 |
4.42 |
4.87 |
3.85 |
4.82 |
38117444手 |
1631422万 |
0.40 |
9.05% |
2020-03-31 |
5.36 |
5.64 |
4.07 |
4.42 |
35571944手 |
1688392万 |
-0.92 |
-17.23% |
2020-02-28 |
5.29 |
5.94 |
5.03 |
5.34 |
45920876手 |
2513775万 |
-0.54 |
-9.18% |
2020-01-23 |
6.35 |
7.02 |
5.80 |
5.88 |
27128676手 |
1778740万 |
-0.38 |
-6.07% |
2019-12-31 |
5.61 |
6.55 |
5.47 |
6.26 |
25612156手 |
1549079万 |
0.66 |
11.79% |
2019-11-29 |
5.95 |
6.39 |
5.57 |
5.60 |
16750792手 |
999930万 |
-0.40 |
-6.67% |
2019-10-31 |
5.26 |
6.09 |
5.09 |
6.00 |
18352408手 |
1032841万 |
0.75 |
14.29% |
2019-09-30 |
5.40 |
5.82 |
5.25 |
5.25 |
16203858手 |
894585万 |
-0.12 |
-2.23% |
2019-08-30 |
5.04 |
5.56 |
4.74 |
5.37 |
21620406手 |
1103204万 |
0.31 |
6.13% |
2019-07-31 |
5.39 |
5.51 |
4.71 |
5.06 |
17796136手 |
909436万 |
-0.23 |
-4.35% |
2019-06-28 |
5.55 |
5.70 |
5.25 |
5.29 |
14129589手 |
770709万 |
-0.27 |
-4.86% |
2019-05-31 |
5.81 |
6.04 |
5.10 |
5.56 |
22280856手 |
1254022万 |
-0.54 |
-8.85% |
2019-04-30 |
6.28 |
7.49 |
6.07 |
6.10 |
53677764手 |
3669531万 |
-0.17 |
-2.71% |
2019-03-29 |
6.77 |
7.18 |
5.91 |
6.27 |
57370884手 |
3867018万 |
-0.47 |
-6.97% |
2019-02-28 |
5.51 |
7.37 |
5.44 |
6.74 |
32790118手 |
2167912万 |
1.30 |
23.90% |
2019-01-31 |
5.26 |
5.93 |
4.97 |
5.44 |
31902078手 |
1760662万 |
0.20 |
3.82% |
2018-12-28 |
5.91 |
6.40 |
5.11 |
5.24 |
23796520手 |
1409543万 |
-0.51 |
-8.87% |
2018-11-30 |
6.08 |
6.89 |
5.62 |
5.75 |
34671124手 |
2111672万 |
-0.25 |
-4.17% |
2018-10-31 |
8.19 |
8.29 |
5.77 |
6.00 |
17844830手 |
1259621万 |
-2.51 |
-29.50% |
2018-09-28 |
8.48 |
8.66 |
7.13 |
8.51 |
21481704手 |
1707651万 |
-0.08 |
-0.93% |
2018-08-31 |
10.65 |
10.92 |
8.38 |
8.59 |
23670398手 |
2248591万 |
-2.01 |
-18.96% |
2018-07-31 |
9.65 |
11.60 |
9.02 |
10.60 |
20015328手 |
2107924万 |
1.03 |
10.76% |
2018-06-29 |
12.35 |
12.91 |
9.00 |
9.57 |
11015857手 |
1324385万 |
-2.92 |
-23.38% |
2018-05-31 |
11.37 |
12.49 |
10.82 |
12.49 |
16679738手 |
1935562万 |
1.26 |
11.22% |
2018-04-27 |
12.97 |
13.27 |
10.00 |
11.23 |
21603426手 |
2454028万 |
-1.66 |
-12.88% |
2018-03-30 |
14.90 |
15.27 |
12.54 |
12.89 |
9784080手 |
1379147万 |
-2.13 |
-14.18% |
2018-02-28 |
14.50 |
15.47 |
12.31 |
15.02 |
8943087手 |
1269712万 |
0.72 |
5.04% |
2018-01-31 |
14.11 |
15.55 |
13.03 |
14.30 |
13544512手 |
1902432万 |
0.22 |
1.56% |
2017-12-29 |
12.19 |
14.35 |
12.14 |
14.08 |
12200053手 |
1633184万 |
2.08 |
17.33% |
2017-11-30 |
11.92 |
13.77 |
11.55 |
12.00 |
11915061手 |
1485955万 |
0.10 |
0.84% |
2017-10-31 |
10.13 |
12.37 |
10.12 |
11.90 |
7579095手 |
859062万 |
1.85 |
18.41% |
2017-09-29 |
9.37 |
10.43 |
9.27 |
10.05 |
8853929手 |
868936万 |
0.68 |
7.26% |
2017-08-31 |
8.89 |
9.48 |
8.50 |
9.37 |
8520960手 |
768660万 |
0.49 |
5.52% |
2017-07-31 |
13.82 |
13.88 |
8.31 |
8.88 |
6292339手 |
587533万 |
-4.88 |
-35.47% |
2017-06-30 |
12.84 |
15.19 |
12.81 |
13.76 |
10497746手 |
1447661万 |
0.88 |
6.83% |
2017-05-31 |
12.62 |
13.50 |
12.17 |
12.88 |
8306184手 |
1067113万 |
0.24 |
1.90% |
2017-04-28 |
12.20 |
13.16 |
10.97 |
12.64 |
8522671手 |
1036191万 |
0.47 |
3.86% |
2017-03-31 |
12.39 |
12.45 |
10.90 |
12.17 |
12204240手 |
1432589万 |
-0.18 |
-1.46% |
2017-02-28 |
13.55 |
13.61 |
11.51 |
12.35 |
5068925手 |
622249万 |
-1.20 |
-8.86% |
2017-01-26 |
14.16 |
14.83 |
12.48 |
13.55 |
1401029手 |
194383万 |
-0.72 |
-5.05% |
2016-12-30 |
17.00 |
18.44 |
13.45 |
14.27 |
2481060手 |
379463万 |
-2.67 |
-15.76% |
2016-11-30 |
17.10 |
19.77 |
16.70 |
16.94 |
3192759手 |
579478万 |
0.82 |
5.09% |
2016-10-28 |
14.34 |
16.70 |
14.22 |
16.12 |
1412654手 |
222211万 |
1.86 |
13.04% |
2016-09-30 |
15.36 |
15.45 |
14.11 |
14.26 |
643538手 |
94985万 |
-1.10 |
-7.16% |
2016-08-31 |
15.44 |
16.14 |
15.00 |
15.36 |
972152手 |
151470万 |
-0.21 |
-1.35% |
2016-07-29 |
16.57 |
17.59 |
14.50 |
15.57 |
2622844手 |
434367万 |
-0.94 |
-5.69% |
2016-06-30 |
29.43 |
36.48 |
16.25 |
16.51 |
1645943手 |
479507万 |
-12.91 |
-43.88% |
2016-05-31 |
32.82 |
33.77 |
27.37 |
29.42 |
1197718手 |
358001万 |
-3.39 |
-10.33% |
2016-04-29 |
30.31 |
36.58 |
29.56 |
32.81 |
2924454手 |
969340万 |
1.95 |
6.32% |
2016-03-31 |
28.00 |
32.43 |
26.50 |
30.86 |
2623876手 |
785472万 |
2.61 |
9.24% |
2016-02-29 |
31.88 |
36.00 |
28.25 |
28.25 |
2454364手 |
806097万 |
-1.24 |
-4.21% |
2016-01-29 |
42.06 |
42.06 |
25.20 |
29.49 |
2993209手 |
956795万 |
-13.06 |
-30.69% |
2015-12-31 |
49.00 |
55.17 |
42.00 |
42.55 |
3659264手 |
1768496万 |
-7.30 |
-14.64% |
2015-11-30 |
29.88 |
62.34 |
29.50 |
49.85 |
4275004手 |
1902875万 |
18.20 |
57.50% |
2015-10-30 |
25.00 |
34.94 |
23.65 |
31.65 |
5424698手 |
1601679万 |
8.25 |
35.26% |
2015-09-30 |
15.05 |
31.10 |
15.05 |
23.40 |
6224543手 |
1648179万 |
9.72 |
71.05% |
2015-04-30 |
12.28 |
13.68 |
11.34 |
13.68 |
2701804手 |
341204万 |
1.43 |
11.67% |
2015-03-31 |
9.17 |
13.35 |
9.11 |
12.25 |
4514804手 |
529229万 |
3.02 |
32.83% |
2015-02-27 |
7.99 |
9.27 |
7.90 |
9.20 |
971428手 |
83254万 |
0.66 |
7.95% |
2015-01-29 |
7.33 |
8.37 |
7.15 |
8.30 |
877405手 |
68865万 |
1.00 |
13.70% |
2014-12-31 |
9.61 |
9.65 |
7.18 |
7.30 |
837319手 |
70761万 |
-2.35 |
-24.35% |
2014-11-28 |
9.49 |
10.25 |
9.11 |
9.65 |
701354手 |
67770万 |
0.98 |
10.57% |
2014-10-30 |
9.49 |
9.49 |
8.25 |
9.27 |
381644手 |
34874万 |
-0.34 |
-3.54% |
2014-09-30 |
7.80 |
9.76 |
7.77 |
9.60 |
908282手 |
78345万 |
1.35 |
16.36% |
2014-08-22 |
7.45 |
8.59 |
7.23 |
8.25 |
1591832手 |
125930万 |
0.75 |
10.00% |
2014-07-31 |
7.49 |
7.68 |
7.00 |
7.50 |
612267手 |
45538万 |
0.36 |
5.04% |
2014-06-30 |
7.34 |
7.81 |
6.72 |
7.14 |
870954手 |
64493万 |
-0.31 |
-4.19% |
2014-05-30 |
6.92 |
8.38 |
6.61 |
7.40 |
1643944手 |
122304万 |
0.47 |
6.78% |
2014-04-30 |
6.15 |
7.95 |
6.12 |
6.93 |
1635008手 |
115885万 |
0.78 |
12.68% |
2014-03-31 |
7.13 |
7.75 |
6.01 |
6.15 |
1548173手 |
108588万 |
-1.12 |
-15.41% |
2014-02-28 |
7.95 |
9.86 |
6.90 |
7.27 |
3773755手 |
307550万 |
-0.86 |
-10.58% |
2014-01-30 |
5.26 |
8.95 |
5.18 |
8.13 |
3864463手 |
280708万 |
2.81 |
52.82% |
2013-12-31 |
6.10 |
6.10 |
5.10 |
5.32 |
1023481手 |
58069万 |
-1.02 |
-16.09% |
2013-11-29 |
6.64 |
6.93 |
5.56 |
6.34 |
1432753手 |
89733万 |
-0.36 |
-5.37% |
2013-10-31 |
7.71 |
9.33 |
6.52 |
6.70 |
2585128手 |
211422万 |
-1.01 |
-13.10% |
2013-09-30 |
4.52 |
8.31 |
4.52 |
7.71 |
2888995手 |
211084万 |
3.14 |
68.71% |
2013-08-30 |
3.84 |
5.27 |
3.80 |
4.57 |
2152120手 |
97841万 |
0.73 |
19.01% |
2013-07-31 |
3.42 |
3.94 |
3.34 |
3.84 |
364719手 |
13509万 |
0.43 |
12.61% |
2013-06-28 |
4.28 |
4.31 |
3.19 |
3.41 |
217314手 |
8373万 |
-0.89 |
-20.70% |
2013-05-31 |
3.78 |
4.42 |
3.76 |
4.30 |
426326手 |
17790万 |
0.53 |
14.06% |
2013-04-26 |
4.03 |
4.09 |
3.75 |
3.77 |
155274手 |
6068万 |
-0.26 |
-6.45% |
2013-03-29 |
4.25 |
4.53 |
3.90 |
4.03 |
390854手 |
16484万 |
-0.22 |
-5.18% |
2013-02-28 |
4.08 |
4.29 |
4.03 |
4.25 |
242964手 |
10094万 |
0.17 |
4.17% |
2013-01-31 |
4.09 |
4.22 |
3.93 |
4.08 |
461172手 |
18859万 |
0.01 |
0.25% |
2012-12-31 |
3.52 |
4.34 |
3.39 |
4.07 |
621646手 |
24960万 |
0.55 |
15.62% |
2012-11-30 |
3.90 |
4.09 |
3.46 |
3.52 |
207183手 |
7914万 |
-0.38 |
-9.74% |
2012-10-31 |
3.84 |
4.18 |
3.78 |
3.90 |
265862手 |
10601万 |
0.05 |
1.30% |
2012-09-28 |
3.71 |
4.31 |
3.60 |
3.85 |
471084手 |
18763万 |
0.15 |
4.05% |
2012-08-31 |
3.52 |
4.22 |
3.46 |
3.70 |
650167手 |
25456万 |
0.19 |
5.41% |
2012-07-31 |
4.03 |
4.11 |
3.48 |
3.51 |
179377手 |
6802万 |
-0.51 |
-12.69% |