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 |
4.87 |
4.98 |
4.66 |
4.84 |
4642528手 |
225262万 |
-0.02 |
-0.41% |
2022-05-31 |
4.71 |
5.02 |
4.58 |
4.86 |
4644829手 |
223317万 |
0.15 |
3.19% |
2022-04-29 |
5.63 |
6.06 |
4.38 |
4.71 |
8034312手 |
435406万 |
-0.95 |
-16.78% |
2022-03-31 |
6.32 |
6.41 |
5.15 |
5.66 |
10231577手 |
599543万 |
-0.63 |
-10.02% |
2022-02-28 |
5.67 |
7.23 |
5.66 |
6.29 |
14347804手 |
936232万 |
0.69 |
12.32% |
2022-01-28 |
5.83 |
6.23 |
5.50 |
5.60 |
7719642手 |
459370万 |
-0.23 |
-3.94% |
2021-12-31 |
5.61 |
5.98 |
5.60 |
5.83 |
7613795手 |
440908万 |
0.22 |
3.92% |
2021-11-30 |
6.20 |
6.26 |
5.38 |
5.61 |
7977154手 |
451205万 |
-0.60 |
-9.66% |
2021-10-29 |
6.91 |
7.12 |
6.08 |
6.21 |
4808568手 |
323327万 |
-0.65 |
-9.47% |
2021-09-30 |
7.27 |
8.71 |
6.78 |
6.86 |
17120084手 |
1324082万 |
-0.39 |
-5.38% |
2021-08-31 |
7.00 |
7.47 |
6.71 |
7.25 |
14570549手 |
1035688万 |
0.14 |
1.97% |
2021-07-30 |
12.00 |
12.39 |
6.71 |
7.11 |
19409974手 |
1631217万 |
-3.80 |
-34.83% |
2021-06-30 |
9.54 |
12.69 |
9.20 |
10.91 |
9581192手 |
1046868万 |
1.34 |
14.00% |
2021-05-31 |
9.93 |
10.72 |
9.48 |
9.57 |
6683492手 |
670283万 |
-0.27 |
-2.74% |
2021-04-30 |
9.04 |
11.01 |
8.83 |
9.84 |
6795324手 |
689325万 |
0.81 |
8.97% |
2021-03-31 |
8.85 |
10.75 |
8.80 |
9.03 |
8169473手 |
782918万 |
-0.75 |
-7.67% |
2021-02-26 |
9.70 |
11.20 |
8.55 |
9.78 |
5110834手 |
507013万 |
0.04 |
0.41% |
2021-01-29 |
10.95 |
11.83 |
9.54 |
9.74 |
9135934手 |
987558万 |
-1.23 |
-11.21% |
2020-12-31 |
11.90 |
12.35 |
10.48 |
10.97 |
8707533手 |
993056万 |
-1.30 |
-10.60% |
2020-11-30 |
13.03 |
16.90 |
12.23 |
12.27 |
12206232手 |
1772020万 |
-0.68 |
-5.25% |
2020-10-30 |
12.37 |
13.85 |
12.07 |
12.95 |
8331023手 |
1088727万 |
0.84 |
6.94% |
2020-09-30 |
11.98 |
13.43 |
11.40 |
12.11 |
12527453手 |
1549599万 |
0.21 |
1.76% |
2020-08-31 |
10.83 |
13.09 |
10.65 |
11.90 |
12211828手 |
1474798万 |
1.09 |
10.08% |
2020-07-31 |
12.55 |
13.80 |
10.26 |
10.81 |
16337775手 |
1981195万 |
-1.69 |
-13.52% |
2020-06-30 |
13.47 |
14.87 |
12.26 |
12.50 |
15877687手 |
2137299万 |
-1.01 |
-7.48% |
2020-05-29 |
13.50 |
14.75 |
12.39 |
13.51 |
15795504手 |
2183175万 |
0.03 |
0.22% |
2020-04-30 |
9.00 |
13.88 |
8.76 |
13.48 |
21984752手 |
2659576万 |
4.48 |
49.78% |
2020-03-31 |
6.66 |
12.47 |
6.61 |
9.00 |
33449092手 |
3392537万 |
2.25 |
33.33% |
2020-02-28 |
5.54 |
7.24 |
4.99 |
6.75 |
7361541手 |
463046万 |
0.59 |
9.58% |
2020-01-23 |
6.35 |
7.13 |
6.06 |
6.16 |
4851875手 |
317895万 |
-0.07 |
-1.12% |
2019-12-31 |
6.10 |
6.52 |
5.87 |
6.23 |
3623857手 |
223528万 |
0.13 |
2.13% |
2019-11-29 |
6.56 |
7.01 |
6.06 |
6.10 |
3310186手 |
217814万 |
-0.49 |
-7.44% |
2019-10-31 |
7.39 |
7.47 |
6.57 |
6.59 |
2169231手 |
153794万 |
-0.73 |
-9.97% |
2019-09-30 |
7.88 |
8.35 |
7.10 |
7.32 |
4316784手 |
338281万 |
-0.51 |
-6.51% |
2019-08-30 |
7.14 |
8.48 |
6.48 |
7.83 |
6208763手 |
460278万 |
0.65 |
9.05% |
2019-07-31 |
7.95 |
8.25 |
7.02 |
7.18 |
3106150手 |
237655万 |
-0.66 |
-8.42% |
2019-06-28 |
8.99 |
9.24 |
7.78 |
7.84 |
4604772手 |
392587万 |
-1.11 |
-12.40% |
2019-05-31 |
8.46 |
9.69 |
7.24 |
8.95 |
5578814手 |
470128万 |
0.21 |
2.40% |
2019-04-30 |
10.04 |
10.55 |
8.23 |
8.74 |
6542649手 |
643864万 |
-1.25 |
-12.51% |
2019-03-29 |
9.75 |
12.16 |
9.56 |
9.99 |
12796443手 |
1362545万 |
0.37 |
3.85% |
2019-02-28 |
6.90 |
10.13 |
6.89 |
9.62 |
8027247手 |
700652万 |
2.80 |
41.06% |
2019-01-31 |
7.99 |
7.99 |
6.73 |
6.82 |
7650172手 |
568050万 |
-1.21 |
-15.07% |
2018-12-28 |
8.51 |
10.10 |
8.02 |
8.03 |
11397527手 |
1039449万 |
-0.27 |
-3.25% |
2018-11-30 |
14.48 |
14.48 |
7.96 |
8.30 |
7548067手 |
756236万 |
-7.82 |
-48.51% |
2016-09-14 |
16.62 |
16.88 |
15.09 |
16.12 |
3028645手 |
487639万 |
-0.52 |
-3.12% |
2016-08-31 |
15.10 |
17.37 |
14.80 |
16.64 |
8050011手 |
1288711万 |
1.45 |
9.55% |
2016-07-29 |
14.49 |
16.58 |
13.30 |
15.19 |
9832092手 |
1457002万 |
0.87 |
6.08% |
2016-06-30 |
12.56 |
15.08 |
12.35 |
14.32 |
7992426手 |
1098094万 |
1.72 |
13.65% |
2016-05-31 |
10.01 |
12.73 |
8.39 |
12.60 |
7788209手 |
834896万 |
2.56 |
25.50% |
2016-04-29 |
12.05 |
12.15 |
9.46 |
10.04 |
6708085手 |
747225万 |
-2.00 |
-16.61% |
2016-03-31 |
10.60 |
14.20 |
10.46 |
12.04 |
16482965手 |
2013578万 |
1.24 |
11.48% |
2016-02-29 |
10.14 |
13.74 |
7.94 |
10.80 |
16181037手 |
1727241万 |
-0.47 |
-4.17% |
2016-01-29 |
21.21 |
21.21 |
11.27 |
11.27 |
125529手 |
15089万 |
-21.73 |
-65.85% |
2015-06-24 |
24.65 |
34.95 |
23.85 |
33.00 |
3909363手 |
1149379万 |
8.60 |
35.25% |
2015-05-29 |
16.12 |
27.56 |
14.00 |
24.40 |
3436859手 |
712220万 |
7.78 |
48.62% |
2015-04-30 |
17.29 |
18.52 |
15.33 |
16.00 |
3941783手 |
672823万 |
-1.04 |
-6.10% |
2015-03-31 |
8.60 |
17.40 |
8.50 |
17.04 |
6165090手 |
719705万 |
5.97 |
70.57% |
2015-02-27 |
5.76 |
8.46 |
5.76 |
8.46 |
801176手 |
65829万 |
1.34 |
21.10% |
2015-01-29 |
4.80 |
6.56 |
4.61 |
6.35 |
3377628手 |
183590万 |
1.55 |
32.29% |
2014-12-31 |
5.53 |
5.82 |
4.62 |
4.80 |
3880529手 |
204392万 |
-0.73 |
-13.20% |
2014-11-28 |
4.42 |
5.63 |
4.34 |
5.53 |
2337601手 |
114487万 |
0.03 |
0.68% |
2014-10-30 |
4.35 |
4.69 |
4.29 |
4.41 |
1005232手 |
45031万 |
-0.07 |
-1.59% |
2014-09-30 |
3.87 |
4.44 |
3.85 |
4.39 |
1464691手 |
61124万 |
0.26 |
6.29% |
2014-08-22 |
4.28 |
4.44 |
4.10 |
4.13 |
1490742手 |
62966万 |
-0.17 |
-3.95% |
2014-07-31 |
3.85 |
4.36 |
3.81 |
4.30 |
830711手 |
34017万 |
0.45 |
11.69% |
2014-06-30 |
4.02 |
4.05 |
3.70 |
3.85 |
451551手 |
17336万 |
-0.21 |
-5.24% |
2014-05-30 |
3.87 |
4.11 |
3.73 |
4.01 |
272619手 |
10710万 |
0.14 |
3.62% |
2014-04-30 |
4.19 |
4.51 |
3.76 |
3.87 |
558553手 |
23551万 |
-0.29 |
-6.97% |
2014-03-31 |
4.05 |
5.20 |
3.96 |
4.16 |
2968015手 |
136144万 |
0.18 |
4.52% |
2014-02-28 |
3.09 |
4.32 |
3.04 |
3.98 |
1624624手 |
61131万 |
0.88 |
28.39% |
2014-01-30 |
3.11 |
3.40 |
3.04 |
3.10 |
450234手 |
14416万 |
0.01 |
0.32% |
2013-12-31 |
3.80 |
3.95 |
3.04 |
3.09 |
651822手 |
22472万 |
-0.73 |
-19.11% |
2013-11-21 |
3.40 |
3.85 |
3.39 |
3.82 |
541999手 |
19647万 |
0.40 |
11.70% |
2013-10-31 |
4.03 |
4.12 |
3.35 |
3.42 |
1217353手 |
46000万 |
-0.61 |
-15.14% |
2013-09-30 |
3.31 |
4.17 |
3.22 |
4.03 |
2208371手 |
80400万 |
0.72 |
21.75% |
2013-08-30 |
3.69 |
3.73 |
3.26 |
3.31 |
2698101手 |
93829万 |
-0.24 |
-6.76% |
2013-07-31 |
2.50 |
3.55 |
2.45 |
3.55 |
1490232手 |
44701万 |
1.03 |
40.87% |
2013-06-28 |
3.03 |
3.14 |
2.33 |
2.52 |
644468手 |
18430万 |
-0.52 |
-17.11% |
2013-05-31 |
2.87 |
3.19 |
2.81 |
3.04 |
1021504手 |
30495万 |
0.17 |
5.92% |
2013-04-26 |
3.12 |
3.13 |
2.86 |
2.87 |
423759手 |
12738万 |
-0.24 |
-7.72% |
2013-03-29 |
3.45 |
3.46 |
3.07 |
3.11 |
883313手 |
28728万 |
-0.34 |
-9.86% |
2013-02-28 |
3.49 |
3.61 |
3.37 |
3.45 |
955889手 |
33600万 |
-0.05 |
-1.43% |
2013-01-31 |
3.83 |
3.89 |
3.49 |
3.50 |
2348711手 |
86963万 |
-0.26 |
-6.92% |
2012-12-31 |
3.38 |
3.92 |
3.17 |
3.76 |
3091788手 |
110736万 |
0.35 |
10.26% |
2012-11-30 |
3.73 |
3.79 |
3.31 |
3.41 |
224412手 |
8225万 |
-0.33 |
-8.82% |
2012-10-31 |
3.84 |
4.17 |
3.68 |
3.74 |
412147手 |
16102万 |
-0.09 |
-2.35% |
2012-09-28 |
3.67 |
4.27 |
3.65 |
3.83 |
393500手 |
15683万 |
0.15 |
4.08% |
2012-08-31 |
3.67 |
4.09 |
3.65 |
3.68 |
266155手 |
10241万 |
0.02 |
0.55% |
2012-07-31 |
4.30 |
4.35 |
3.66 |
3.66 |
256287手 |
10310万 |
-0.59 |
-13.88% |