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 |
8.89 |
9.50 |
8.10 |
8.32 |
3623430手 |
320029万 |
-0.65 |
-7.25% |
2022-05-31 |
8.61 |
10.38 |
8.41 |
8.97 |
9174058手 |
843828万 |
0.36 |
4.18% |
2022-04-29 |
8.38 |
9.45 |
7.59 |
8.61 |
8971376手 |
754192万 |
-0.17 |
-1.94% |
2022-03-31 |
7.41 |
9.99 |
7.36 |
8.78 |
11502733手 |
983979万 |
1.41 |
19.13% |
2022-02-28 |
7.19 |
8.03 |
7.13 |
7.37 |
3245096手 |
248728万 |
0.30 |
4.24% |
2022-01-28 |
7.18 |
7.63 |
6.85 |
7.07 |
2050481手 |
148147万 |
-0.08 |
-1.12% |
2021-12-31 |
6.72 |
7.36 |
6.67 |
7.15 |
1494106手 |
105616万 |
0.42 |
6.24% |
2021-11-30 |
6.46 |
7.03 |
6.26 |
6.73 |
1076986手 |
72119万 |
0.27 |
4.18% |
2021-10-29 |
6.88 |
7.02 |
6.30 |
6.46 |
866066手 |
57422万 |
-0.37 |
-5.42% |
2021-09-30 |
6.97 |
8.08 |
6.74 |
6.83 |
2716430手 |
202640万 |
-0.15 |
-2.15% |
2021-08-31 |
6.24 |
7.06 |
6.16 |
6.98 |
1850335手 |
123107万 |
0.73 |
11.68% |
2021-07-30 |
6.39 |
6.70 |
6.13 |
6.25 |
1122928手 |
71959万 |
-0.12 |
-1.88% |
2021-06-30 |
6.63 |
6.67 |
6.08 |
6.37 |
1297949手 |
82965万 |
-0.25 |
-3.78% |
2021-05-31 |
6.86 |
6.96 |
6.60 |
6.62 |
794895手 |
53903万 |
-0.19 |
-2.79% |
2021-04-30 |
7.27 |
7.46 |
6.52 |
6.81 |
1341697手 |
93063万 |
-0.60 |
-8.10% |
2021-03-31 |
6.65 |
7.55 |
6.52 |
7.41 |
1802619手 |
126327万 |
0.71 |
10.60% |
2021-02-26 |
6.49 |
6.84 |
5.97 |
6.70 |
527624手 |
33779万 |
0.23 |
3.56% |
2021-01-29 |
7.10 |
7.11 |
6.24 |
6.47 |
1131126手 |
75282万 |
-0.62 |
-8.74% |
2020-12-31 |
7.65 |
7.67 |
6.97 |
7.09 |
703179手 |
51218万 |
-0.49 |
-6.46% |
2020-11-30 |
6.94 |
7.79 |
6.73 |
7.58 |
1260736手 |
93848万 |
0.66 |
9.54% |
2020-10-30 |
7.34 |
7.48 |
6.92 |
6.92 |
486715手 |
35393万 |
-0.34 |
-4.68% |
2020-09-30 |
7.83 |
7.87 |
7.22 |
7.26 |
798310手 |
60411万 |
-0.59 |
-7.52% |
2020-08-31 |
8.00 |
8.25 |
7.73 |
7.85 |
1403321手 |
112547万 |
-0.14 |
-1.75% |
2020-07-31 |
7.28 |
9.04 |
7.24 |
7.99 |
2861028手 |
236060万 |
0.71 |
9.75% |
2020-06-30 |
7.31 |
7.69 |
7.10 |
7.28 |
1235932手 |
91661万 |
-0.01 |
-0.14% |
2020-05-29 |
7.32 |
7.88 |
6.97 |
7.29 |
1458361手 |
108472万 |
-0.10 |
-1.35% |
2020-04-30 |
8.26 |
8.75 |
7.17 |
7.39 |
1276491手 |
103227万 |
-0.86 |
-10.42% |
2020-03-31 |
9.05 |
9.92 |
8.09 |
8.25 |
2836312手 |
257506万 |
-0.78 |
-8.64% |
2020-02-28 |
8.08 |
9.39 |
7.65 |
9.03 |
2166553手 |
188622万 |
0.05 |
0.56% |
2020-01-23 |
9.80 |
9.94 |
8.92 |
8.98 |
829427手 |
79501万 |
-0.74 |
-7.61% |
2019-12-31 |
9.04 |
9.75 |
9.00 |
9.72 |
928154手 |
87427万 |
0.68 |
7.52% |
2019-11-29 |
9.38 |
9.57 |
8.78 |
9.04 |
800032手 |
73066万 |
-0.39 |
-4.14% |
2019-10-31 |
9.93 |
10.60 |
9.39 |
9.43 |
933256手 |
92934万 |
-0.52 |
-5.23% |
2019-09-30 |
9.87 |
10.99 |
9.86 |
9.95 |
1708600手 |
178456万 |
0.09 |
0.91% |
2019-08-30 |
11.21 |
11.21 |
9.81 |
9.86 |
1245037手 |
128165万 |
-1.37 |
-12.20% |
2019-07-31 |
11.81 |
12.22 |
10.97 |
11.23 |
1265273手 |
145979万 |
-0.24 |
-2.09% |
2019-06-28 |
11.30 |
11.94 |
10.74 |
11.47 |
1464197手 |
168037万 |
0.21 |
1.86% |
2019-05-31 |
12.85 |
12.86 |
11.08 |
11.26 |
1935951手 |
227303万 |
-1.99 |
-15.02% |
2019-04-30 |
15.22 |
17.13 |
13.05 |
13.25 |
5896706手 |
930677万 |
-1.84 |
-12.19% |
2019-03-29 |
13.56 |
16.32 |
12.91 |
15.09 |
5275287手 |
772339万 |
1.59 |
11.78% |
2019-02-28 |
11.29 |
14.49 |
11.25 |
13.50 |
3375729手 |
425916万 |
2.26 |
20.11% |
2019-01-31 |
11.09 |
11.82 |
11.00 |
11.24 |
769012手 |
88397万 |
0.16 |
1.44% |
2018-12-28 |
11.48 |
12.30 |
11.01 |
11.08 |
964019手 |
111672万 |
-0.07 |
-0.63% |
2018-11-30 |
11.11 |
12.47 |
10.94 |
11.15 |
1393095手 |
161409万 |
0.05 |
0.45% |
2018-10-31 |
12.99 |
13.06 |
10.21 |
11.10 |
1504458手 |
171257万 |
-2.02 |
-15.40% |
2018-09-28 |
13.74 |
13.98 |
12.88 |
13.12 |
584199手 |
78311万 |
-2.50 |
-16.00% |
2018-04-04 |
16.07 |
16.27 |
15.20 |
15.62 |
185677手 |
29011万 |
-0.51 |
-3.16% |
2018-03-30 |
16.55 |
17.25 |
15.25 |
16.13 |
865599手 |
141681万 |
-0.54 |
-3.24% |
2018-02-28 |
18.45 |
18.45 |
14.88 |
16.67 |
857560手 |
141853万 |
-1.78 |
-9.65% |
2018-01-31 |
18.41 |
19.25 |
17.66 |
18.45 |
1421460手 |
264776万 |
0.02 |
0.11% |
2017-12-29 |
19.19 |
19.28 |
17.87 |
18.43 |
714651手 |
132499万 |
-0.78 |
-4.06% |
2017-11-30 |
21.61 |
22.08 |
18.94 |
19.21 |
1518639手 |
305224万 |
-2.38 |
-11.02% |
2017-10-31 |
20.21 |
22.17 |
20.08 |
21.59 |
1239052手 |
260363万 |
1.62 |
8.11% |
2017-09-29 |
20.81 |
21.27 |
19.02 |
19.97 |
1516992手 |
310744万 |
-0.83 |
-3.99% |
2017-08-31 |
21.70 |
22.07 |
20.22 |
20.80 |
1593273手 |
334739万 |
-0.97 |
-4.46% |
2017-07-31 |
20.79 |
23.15 |
19.68 |
21.77 |
2271834手 |
489002万 |
1.04 |
5.02% |
2017-06-30 |
24.20 |
25.02 |
20.11 |
20.73 |
1695428手 |
366382万 |
-3.60 |
-14.80% |
2017-05-31 |
28.59 |
28.90 |
23.00 |
24.33 |
2659461手 |
678657万 |
-4.14 |
-14.54% |
2017-04-28 |
30.50 |
31.58 |
26.50 |
28.47 |
2606559手 |
764596万 |
0.14 |
0.49% |
2017-03-31 |
25.66 |
30.40 |
24.38 |
28.33 |
2641149手 |
723165万 |
2.60 |
10.11% |
2017-02-28 |
22.81 |
26.75 |
22.60 |
25.73 |
1776799手 |
449833万 |
2.82 |
12.31% |
2017-01-26 |
22.76 |
23.75 |
20.61 |
22.91 |
897483手 |
201745万 |
-0.01 |
-0.04% |
2016-12-30 |
24.30 |
24.74 |
22.00 |
22.92 |
1482005手 |
345703万 |
-1.38 |
-5.68% |
2016-11-30 |
22.54 |
27.50 |
22.50 |
24.30 |
3157995手 |
806270万 |
1.12 |
4.83% |
2016-10-28 |
20.15 |
24.48 |
20.01 |
23.18 |
1573924手 |
357787万 |
3.13 |
15.61% |
2016-09-30 |
21.10 |
22.13 |
19.90 |
20.05 |
965667手 |
202634万 |
-1.06 |
-5.02% |
2016-08-31 |
19.83 |
22.42 |
19.10 |
21.11 |
1085239手 |
227409万 |
1.21 |
6.08% |
2016-07-29 |
19.66 |
21.67 |
18.92 |
19.90 |
1044405手 |
214472万 |
0.23 |
1.17% |
2016-06-30 |
22.93 |
23.05 |
18.53 |
19.67 |
848620手 |
176428万 |
-3.15 |
-13.80% |
2016-05-31 |
21.60 |
22.95 |
20.27 |
22.82 |
728712手 |
157602万 |
1.22 |
5.65% |
2016-04-29 |
23.26 |
23.90 |
21.33 |
21.60 |
927451手 |
212910万 |
-1.29 |
-5.64% |
2016-03-31 |
19.56 |
23.66 |
19.22 |
22.89 |
1376153手 |
302003万 |
3.41 |
17.50% |
2016-02-29 |
23.48 |
24.67 |
19.10 |
19.48 |
1441187手 |
335915万 |
-4.22 |
-17.81% |
2016-01-29 |
25.33 |
29.98 |
21.70 |
23.70 |
4384276手 |
1132294万 |
-1.63 |
-6.43% |
2015-12-31 |
22.45 |
25.99 |
22.07 |
25.33 |
1833259手 |
443058万 |
2.93 |
13.08% |
2015-11-30 |
24.00 |
27.19 |
21.11 |
22.40 |
2325137手 |
571172万 |
-2.02 |
-8.27% |
2015-10-30 |
17.45 |
26.19 |
17.39 |
24.42 |
2429355手 |
556493万 |
7.22 |
41.98% |
2015-09-30 |
19.27 |
20.73 |
16.36 |
17.20 |
1492406手 |
280862万 |
-2.40 |
-12.24% |
2015-08-31 |
22.82 |
28.51 |
16.62 |
19.60 |
2572384手 |
618509万 |
-3.20 |
-14.04% |
2015-07-31 |
29.20 |
30.30 |
16.48 |
22.80 |
4966022手 |
1159808万 |
-6.98 |
-23.44% |
2015-06-30 |
33.15 |
42.38 |
25.88 |
29.78 |
4272945手 |
1575689万 |
-3.35 |
-10.11% |
2015-05-29 |
37.00 |
38.80 |
30.61 |
33.13 |
3739393手 |
1286314万 |
-1.33 |
-3.76% |
2015-04-30 |
33.23 |
38.65 |
31.77 |
35.34 |
3960552手 |
1366711万 |
2.14 |
6.45% |
2015-03-31 |
29.03 |
35.98 |
27.16 |
33.20 |
4147131手 |
1309430万 |
4.58 |
15.86% |
2015-02-27 |
25.82 |
29.89 |
23.95 |
28.88 |
1158072手 |
308813万 |
2.80 |
10.40% |
2015-01-29 |
27.60 |
30.50 |
24.22 |
26.92 |
1796000手 |
491908万 |
-0.40 |
-1.46% |
2014-12-31 |
25.80 |
31.77 |
23.98 |
27.32 |
3662224手 |
1027152万 |
1.32 |
5.08% |
2014-11-28 |
19.56 |
26.61 |
19.55 |
26.00 |
2274864手 |
560661万 |
5.70 |
30.00% |
2014-10-30 |
19.10 |
19.27 |
17.91 |
19.00 |
287101手 |
53679万 |
-0.52 |
-2.68% |
2014-09-30 |
18.02 |
19.77 |
17.65 |
19.39 |
397682手 |
73696万 |
0.87 |
4.70% |
2014-08-22 |
16.97 |
19.39 |
16.38 |
18.52 |
1127908手 |
204782万 |
1.55 |
9.13% |
2014-07-31 |
16.21 |
17.09 |
16.00 |
16.97 |
429120手 |
71161万 |
0.77 |
4.75% |
2014-06-30 |
16.00 |
16.85 |
15.20 |
16.20 |
366296手 |
58240万 |
-0.44 |
-2.75% |
2014-05-30 |
18.10 |
19.53 |
13.99 |
16.00 |
704847手 |
112616万 |
-1.94 |
-10.81% |
2014-04-30 |
18.27 |
19.18 |
17.29 |
17.94 |
536177手 |
98186万 |
-0.23 |
-1.27% |
2014-03-31 |
18.69 |
19.04 |
17.10 |
18.17 |
706895手 |
127268万 |
-0.49 |
-2.63% |
2014-02-28 |
17.88 |
21.58 |
17.81 |
18.66 |
1078957手 |
214219万 |
0.46 |
2.53% |
2014-01-30 |
20.30 |
21.28 |
17.08 |
18.20 |
940866手 |
174296万 |
-2.20 |
-10.78% |
2013-12-31 |
19.02 |
21.40 |
18.53 |
20.40 |
703948手 |
140975万 |
0.90 |
4.62% |
2013-11-29 |
20.01 |
20.55 |
17.64 |
19.50 |
776919手 |
148603万 |
-0.59 |
-2.94% |
2013-10-31 |
24.01 |
25.22 |
19.34 |
20.09 |
655767手 |
147709万 |
-3.06 |
-13.22% |
2013-09-30 |
25.50 |
26.45 |
23.11 |
23.15 |
389727手 |
98559万 |
-2.33 |
-9.14% |
2013-08-30 |
26.89 |
27.30 |
24.70 |
25.48 |
495876手 |
129301万 |
-1.21 |
-4.53% |
2013-07-31 |
27.87 |
30.50 |
26.40 |
26.69 |
306588手 |
86614万 |
-1.18 |
-4.23% |
2013-06-28 |
30.46 |
32.50 |
26.50 |
27.87 |
335616手 |
99756万 |
-2.58 |
-8.47% |
2013-05-31 |
25.51 |
31.33 |
25.10 |
30.45 |
394418手 |
111679万 |
4.95 |
19.41% |
2013-04-26 |
25.90 |
27.94 |
25.33 |
25.50 |
385820手 |
103295万 |
-0.35 |
-1.35% |
2013-03-29 |
29.01 |
29.18 |
24.69 |
25.85 |
582005手 |
152390万 |
-3.16 |
-10.89% |
2013-02-28 |
30.23 |
30.23 |
27.83 |
29.01 |
266604手 |
77200万 |
-1.22 |
-4.04% |