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 |
7.13 |
7.31 |
6.59 |
6.77 |
3829931手 |
265747万 |
-0.37 |
-5.18% |
2022-05-31 |
5.99 |
7.55 |
5.63 |
7.14 |
7324210手 |
489867万 |
1.02 |
16.67% |
2022-04-29 |
6.58 |
9.56 |
5.65 |
6.12 |
11294796手 |
861963万 |
-0.51 |
-7.69% |
2022-03-31 |
6.26 |
7.08 |
5.90 |
6.63 |
6869218手 |
450197万 |
0.38 |
6.08% |
2022-02-28 |
6.57 |
8.36 |
6.12 |
6.25 |
6316692手 |
450070万 |
-0.56 |
-8.22% |
2022-01-28 |
5.95 |
8.53 |
5.92 |
6.81 |
12507476手 |
931668万 |
0.80 |
13.31% |
2021-12-31 |
4.73 |
6.40 |
4.70 |
6.01 |
3811664手 |
215285万 |
1.27 |
26.79% |
2021-11-30 |
4.66 |
5.08 |
4.53 |
4.74 |
666979手 |
32383万 |
0.06 |
1.28% |
2021-10-29 |
4.97 |
5.12 |
4.59 |
4.68 |
527465手 |
25743万 |
-0.30 |
-6.02% |
2021-09-30 |
5.29 |
5.86 |
4.77 |
4.98 |
1473727手 |
77114万 |
-0.32 |
-6.04% |
2021-08-31 |
4.50 |
5.37 |
4.36 |
5.30 |
1005095手 |
49942万 |
0.67 |
14.47% |
2021-07-30 |
5.65 |
5.72 |
4.57 |
4.63 |
1421618手 |
74899万 |
-0.97 |
-17.32% |
2021-06-30 |
5.06 |
5.95 |
5.01 |
5.60 |
1780895手 |
97205万 |
0.53 |
10.45% |
2021-05-31 |
5.68 |
5.68 |
4.80 |
5.07 |
1178130手 |
59951万 |
-0.61 |
-10.74% |
2021-04-30 |
5.38 |
6.58 |
5.25 |
5.68 |
2690789手 |
157922万 |
0.23 |
4.22% |
2021-03-31 |
5.33 |
6.11 |
5.05 |
5.45 |
2552544手 |
145420万 |
0.08 |
1.49% |
2021-02-26 |
4.75 |
5.54 |
4.39 |
5.37 |
932966手 |
46660万 |
0.95 |
21.49% |
2021-01-29 |
4.72 |
4.72 |
4.19 |
4.42 |
441167手 |
19463万 |
-0.31 |
-6.55% |
2020-12-31 |
5.03 |
5.04 |
4.45 |
4.73 |
525357手 |
24692万 |
-0.14 |
-2.88% |
2020-11-30 |
4.73 |
5.08 |
4.55 |
4.87 |
738193手 |
35924万 |
0.15 |
3.18% |
2020-10-30 |
5.43 |
5.49 |
4.66 |
4.72 |
601775手 |
30718万 |
-0.64 |
-11.94% |
2020-09-30 |
5.92 |
6.88 |
5.29 |
5.36 |
2952827手 |
183004万 |
-0.60 |
-10.07% |
2020-08-31 |
6.11 |
6.47 |
5.71 |
5.96 |
2415894手 |
145260万 |
-0.09 |
-1.49% |
2020-07-31 |
4.61 |
6.68 |
4.52 |
6.05 |
4767562手 |
276271万 |
1.44 |
31.24% |
2020-06-30 |
4.54 |
4.98 |
4.39 |
4.61 |
1411011手 |
65311万 |
0.06 |
1.32% |
2020-05-29 |
4.80 |
4.88 |
4.34 |
4.55 |
766612手 |
34940万 |
-0.40 |
-8.08% |
2020-04-30 |
4.34 |
5.44 |
4.26 |
4.95 |
2710300手 |
136103万 |
0.55 |
12.50% |
2020-03-31 |
4.54 |
5.25 |
4.20 |
4.40 |
1951381手 |
93243万 |
-0.12 |
-2.65% |
2020-02-28 |
4.28 |
4.99 |
3.85 |
4.52 |
1282969手 |
58311万 |
-0.23 |
-4.84% |
2020-01-23 |
5.00 |
5.49 |
4.68 |
4.75 |
668191手 |
34476万 |
-0.24 |
-4.81% |
2019-12-31 |
4.64 |
5.40 |
4.62 |
4.99 |
686095手 |
34536万 |
0.33 |
7.08% |
2019-11-29 |
5.05 |
5.12 |
4.63 |
4.66 |
336574手 |
16363万 |
-0.40 |
-7.91% |
2019-10-31 |
5.41 |
5.68 |
5.06 |
5.06 |
349901手 |
18506万 |
-0.41 |
-7.50% |
2019-09-30 |
5.51 |
6.16 |
5.43 |
5.47 |
586258手 |
34091万 |
-0.04 |
-0.73% |
2019-08-30 |
5.95 |
6.09 |
5.10 |
5.51 |
413603手 |
22806万 |
-0.54 |
-8.93% |
2019-07-31 |
6.50 |
6.97 |
5.73 |
6.05 |
453224手 |
28408万 |
-0.39 |
-6.06% |
2019-06-28 |
6.29 |
6.68 |
6.04 |
6.44 |
322761手 |
20280万 |
0.20 |
3.21% |
2019-05-31 |
6.66 |
6.66 |
5.88 |
6.24 |
448499手 |
27935万 |
-0.72 |
-10.35% |
2019-04-30 |
7.07 |
8.73 |
6.44 |
6.96 |
1779934手 |
133615万 |
-0.12 |
-1.70% |
2019-03-29 |
6.03 |
7.50 |
5.92 |
7.08 |
1505618手 |
102430万 |
0.96 |
15.69% |
2019-02-28 |
4.90 |
6.47 |
4.90 |
6.12 |
522791手 |
29836万 |
1.22 |
24.90% |
2019-01-31 |
5.26 |
5.79 |
4.81 |
4.90 |
358958手 |
18959万 |
-0.27 |
-5.22% |
2018-12-28 |
5.73 |
6.06 |
5.12 |
5.17 |
243993手 |
13792万 |
-0.45 |
-8.01% |
2018-11-30 |
5.40 |
6.35 |
5.29 |
5.62 |
478267手 |
27182万 |
0.25 |
4.66% |
2018-10-31 |
6.20 |
6.26 |
4.70 |
5.37 |
335409手 |
18224万 |
-0.89 |
-14.22% |
2018-09-28 |
6.97 |
6.97 |
5.55 |
6.26 |
580896手 |
35273万 |
-1.03 |
-14.13% |
2018-03-23 |
7.27 |
7.99 |
7.21 |
7.29 |
397202手 |
29678万 |
0.01 |
0.14% |
2018-02-28 |
7.45 |
7.45 |
6.84 |
7.28 |
388710手 |
27699万 |
-0.15 |
-2.02% |
2018-01-31 |
7.45 |
8.15 |
7.31 |
7.43 |
391341手 |
29639万 |
0.00 |
0.00% |
2017-12-29 |
8.25 |
8.40 |
7.35 |
7.43 |
335063手 |
25747万 |
-0.74 |
-9.06% |
2017-11-30 |
9.09 |
9.09 |
7.65 |
8.17 |
416997手 |
34506万 |
-0.96 |
-10.52% |
2017-10-31 |
10.14 |
10.24 |
8.72 |
9.13 |
514520手 |
49298万 |
-0.98 |
-9.69% |
2017-09-29 |
9.29 |
10.90 |
9.21 |
10.11 |
2133849手 |
220319万 |
0.80 |
8.59% |
2017-08-31 |
9.18 |
9.45 |
8.99 |
9.31 |
489191手 |
44998万 |
0.12 |
1.31% |
2017-07-31 |
10.12 |
10.25 |
8.78 |
9.19 |
511736手 |
48853万 |
-0.86 |
-8.56% |
2017-06-30 |
9.71 |
10.35 |
9.36 |
10.05 |
542312手 |
52754万 |
0.30 |
3.08% |
2017-05-31 |
10.00 |
10.17 |
9.08 |
9.75 |
440324手 |
42732万 |
-0.25 |
-2.50% |
2017-04-28 |
12.45 |
12.53 |
9.82 |
10.00 |
1059484手 |
119698万 |
-2.37 |
-19.16% |
2017-03-31 |
11.46 |
12.55 |
11.36 |
12.37 |
1771649手 |
213568万 |
0.90 |
7.85% |
2017-02-28 |
12.02 |
12.95 |
11.28 |
11.47 |
1707006手 |
205511万 |
-0.45 |
-3.77% |
2017-01-26 |
11.97 |
12.46 |
10.01 |
11.92 |
1901426手 |
221825万 |
-0.05 |
-0.42% |
2016-12-30 |
10.36 |
15.84 |
10.36 |
11.97 |
7191743手 |
976044万 |
2.55 |
27.07% |
2016-11-30 |
9.42 |
9.42 |
9.42 |
9.42 |
1948手 |
183万 |
0.86 |
10.05% |
2016-05-31 |
9.80 |
10.25 |
7.94 |
8.56 |
1403570手 |
124919万 |
-1.32 |
-13.36% |
2016-04-29 |
8.55 |
10.48 |
8.35 |
9.88 |
3177749手 |
297322万 |
1.05 |
11.89% |
2016-03-31 |
7.30 |
9.15 |
7.00 |
8.83 |
2269082手 |
186177万 |
1.58 |
21.79% |
2016-02-29 |
7.52 |
8.46 |
7.05 |
7.25 |
1240588手 |
98884万 |
-0.25 |
-3.33% |
2016-01-29 |
12.29 |
12.30 |
7.08 |
7.50 |
1833954手 |
164164万 |
-5.16 |
-40.76% |
2015-12-31 |
11.00 |
13.78 |
10.63 |
12.66 |
1221067手 |
151840万 |
1.68 |
15.30% |
2015-11-30 |
11.50 |
13.30 |
10.19 |
10.98 |
1785741手 |
215821万 |
-0.82 |
-6.95% |
2015-10-30 |
10.48 |
12.79 |
10.15 |
11.80 |
3120850手 |
357974万 |
1.48 |
14.34% |
2015-09-30 |
8.85 |
12.05 |
7.50 |
10.32 |
2570176手 |
258915万 |
1.18 |
12.91% |
2015-08-31 |
12.81 |
15.28 |
8.23 |
9.14 |
3277452手 |
425168万 |
-5.08 |
-35.72% |
2015-07-31 |
12.12 |
14.48 |
7.21 |
14.22 |
2938946手 |
331286万 |
2.09 |
17.23% |
2015-06-30 |
14.57 |
16.85 |
10.38 |
12.13 |
1664864手 |
240249万 |
-2.33 |
-16.11% |
2015-05-29 |
20.30 |
23.78 |
11.50 |
14.46 |
1412010手 |
225485万 |
-6.14 |
-29.17% |
2015-04-30 |
19.50 |
22.68 |
19.02 |
21.05 |
785718手 |
167003万 |
1.28 |
6.47% |
2015-03-31 |
13.00 |
20.01 |
12.82 |
19.77 |
971107手 |
155264万 |
4.94 |
37.94% |
2015-02-27 |
11.65 |
13.05 |
11.53 |
13.02 |
276073手 |
34462万 |
0.40 |
3.31% |
2015-01-29 |
12.56 |
13.02 |
10.80 |
12.08 |
326569手 |
39208万 |
-0.47 |
-3.75% |
2014-12-31 |
11.14 |
13.51 |
10.52 |
12.55 |
402240手 |
47572万 |
1.41 |
12.66% |
2014-11-28 |
11.70 |
11.70 |
10.35 |
11.14 |
228529手 |
25180万 |
-0.26 |
-2.41% |
2014-10-22 |
12.27 |
12.27 |
10.72 |
10.77 |
102825手 |
11466万 |
-0.07 |
-0.63% |
2014-09-30 |
9.65 |
11.30 |
9.65 |
11.15 |
263231手 |
27859万 |
0.95 |
9.31% |
2014-08-22 |
9.82 |
10.80 |
9.82 |
10.20 |
483539手 |
49791万 |
1.27 |
14.22% |
2014-06-20 |
8.65 |
8.98 |
8.40 |
8.93 |
61989手 |
5421万 |
0.31 |
3.60% |
2014-05-30 |
8.75 |
8.88 |
8.33 |
8.62 |
92356手 |
7935万 |
-0.18 |
-2.04% |
2014-04-30 |
8.53 |
9.72 |
8.37 |
8.80 |
448891手 |
40501万 |
0.27 |
3.17% |
2014-03-31 |
8.50 |
8.90 |
8.20 |
8.53 |
210377手 |
18016万 |
-0.07 |
-0.81% |
2014-02-28 |
8.53 |
9.21 |
8.22 |
8.60 |
196559手 |
17483万 |
0.05 |
0.58% |
2014-01-30 |
8.82 |
8.89 |
7.97 |
8.55 |
135788手 |
11533万 |
-0.29 |
-3.28% |
2013-12-31 |
9.42 |
9.43 |
8.45 |
8.84 |
325396手 |
29322万 |
-0.75 |
-7.82% |
2013-11-29 |
8.61 |
10.61 |
8.50 |
9.59 |
444494手 |
42248万 |
0.99 |
11.51% |
2013-10-31 |
8.67 |
8.85 |
8.20 |
8.60 |
203565手 |
17473万 |
-0.01 |
-0.12% |
2013-09-30 |
8.59 |
9.87 |
8.53 |
8.61 |
498845手 |
44953万 |
0.05 |
0.58% |
2013-08-30 |
8.07 |
8.94 |
8.06 |
8.56 |
340059手 |
28703万 |
0.49 |
6.07% |
2013-07-31 |
7.48 |
8.50 |
7.28 |
8.07 |
232508手 |
18484万 |
0.52 |
6.89% |
2013-06-28 |
8.58 |
8.85 |
7.00 |
7.55 |
261146手 |
21277万 |
-0.96 |
-11.28% |
2013-05-31 |
7.82 |
8.69 |
7.58 |
8.51 |
250203手 |
20442万 |
0.70 |
8.96% |
2013-04-26 |
9.10 |
9.40 |
7.78 |
7.81 |
278190手 |
23198万 |
-1.45 |
-15.66% |
2013-03-29 |
9.08 |
9.88 |
8.62 |
9.26 |
208179手 |
19104万 |
1.01 |
12.24% |
2013-02-22 |
8.40 |
9.08 |
8.19 |
8.25 |
226271手 |
19278万 |
-0.15 |
-1.79% |
2013-01-31 |
8.00 |
8.75 |
7.73 |
8.40 |
410905手 |
33588万 |
0.40 |
5.00% |
2012-12-31 |
6.99 |
8.10 |
6.39 |
8.00 |
263315手 |
19602万 |
1.00 |
14.29% |
2012-11-30 |
8.32 |
8.50 |
6.91 |
7.00 |
263099手 |
20770万 |
-1.32 |
-15.87% |
2012-10-31 |
8.69 |
9.30 |
8.23 |
8.32 |
214138手 |
18663万 |
-0.21 |
-2.46% |
2012-09-28 |
8.36 |
9.58 |
8.20 |
8.53 |
234098手 |
21113万 |
0.16 |
1.91% |
2012-08-31 |
8.58 |
9.27 |
8.17 |
8.37 |
163247手 |
14435万 |
-0.21 |
-2.45% |
2012-07-31 |
9.75 |
10.10 |
8.38 |
8.58 |
249243手 |
23961万 |
-1.17 |
-12.00% |
2012-06-29 |
10.04 |
10.22 |
9.23 |
9.75 |
224715手 |
22266万 |
-0.24 |
-2.40% |