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 |
2022-05-16 |
7.10 |
7.38 |
6.91 |
7.25 |
425624手 |
30564万 |
0.08 |
1.12% |
2022-04-29 |
8.77 |
8.77 |
6.65 |
7.17 |
1731683手 |
135164万 |
-1.78 |
-19.89% |
2022-03-31 |
10.27 |
10.34 |
8.56 |
8.95 |
1620710手 |
151547万 |
-1.28 |
-12.51% |
2022-02-28 |
10.33 |
10.68 |
10.06 |
10.23 |
1270017手 |
131832万 |
0.14 |
1.39% |
2022-01-28 |
11.61 |
12.98 |
10.02 |
10.09 |
4402478手 |
521495万 |
-1.42 |
-12.34% |
2021-12-31 |
11.80 |
12.00 |
10.88 |
11.51 |
3679614手 |
417701万 |
-0.30 |
-2.54% |
2021-11-30 |
10.30 |
11.81 |
10.23 |
11.81 |
3389130手 |
373418万 |
1.49 |
14.44% |
2021-10-29 |
10.05 |
10.35 |
9.66 |
10.32 |
1095338手 |
109614万 |
0.32 |
3.20% |
2021-09-30 |
10.45 |
11.12 |
9.86 |
10.00 |
2502139手 |
263654万 |
-0.40 |
-3.85% |
2021-08-31 |
9.84 |
10.57 |
9.62 |
10.40 |
2312823手 |
232735万 |
0.52 |
5.26% |
2021-07-30 |
11.30 |
11.43 |
9.53 |
9.88 |
2901145手 |
309226万 |
-1.37 |
-12.18% |
2021-06-30 |
11.86 |
12.17 |
10.70 |
11.25 |
2954704手 |
337680万 |
-0.59 |
-4.98% |
2021-05-31 |
11.95 |
11.96 |
11.14 |
11.84 |
2204999手 |
255096万 |
-0.11 |
-0.92% |
2021-04-30 |
10.74 |
13.05 |
10.69 |
11.95 |
4565651手 |
556250万 |
1.27 |
11.89% |
2021-03-31 |
10.77 |
11.35 |
10.18 |
10.68 |
1992282手 |
214766万 |
-0.03 |
-0.28% |
2021-02-26 |
10.90 |
11.34 |
9.83 |
10.71 |
1681995手 |
180086万 |
-0.17 |
-1.56% |
2021-01-29 |
11.45 |
12.99 |
10.70 |
10.88 |
4522559手 |
539802万 |
-0.56 |
-4.89% |
2020-12-31 |
12.42 |
12.57 |
10.63 |
11.44 |
2791202手 |
319621万 |
-0.08 |
-0.69% |
2020-11-30 |
12.10 |
13.17 |
11.21 |
11.52 |
2748248手 |
333953万 |
-0.58 |
-4.79% |
2020-10-30 |
13.78 |
14.90 |
12.09 |
12.10 |
2354832手 |
320694万 |
-1.34 |
-9.97% |
2020-09-30 |
16.20 |
16.50 |
13.28 |
13.44 |
3199220手 |
460435万 |
-2.81 |
-17.29% |
2020-08-31 |
15.28 |
19.77 |
14.83 |
16.25 |
8482361手 |
1452240万 |
1.20 |
7.97% |
2020-07-31 |
13.14 |
17.88 |
12.72 |
15.05 |
8102896手 |
1209585万 |
1.91 |
14.54% |
2020-06-30 |
11.39 |
13.28 |
11.22 |
13.14 |
4229791手 |
511169万 |
1.89 |
16.80% |
2020-05-29 |
10.64 |
11.38 |
10.08 |
11.25 |
2948411手 |
315199万 |
0.48 |
4.46% |
2020-04-30 |
8.66 |
10.93 |
8.66 |
10.77 |
4114838手 |
409281万 |
2.04 |
23.37% |
2020-03-31 |
9.85 |
10.69 |
8.54 |
8.73 |
4288565手 |
414814万 |
-0.94 |
-9.72% |
2020-02-28 |
8.59 |
11.16 |
7.76 |
9.67 |
5505970手 |
541239万 |
0.13 |
1.36% |
2020-01-23 |
9.61 |
10.37 |
9.41 |
9.54 |
3301697手 |
330088万 |
0.03 |
0.32% |
2019-12-31 |
8.85 |
10.34 |
8.77 |
9.51 |
5592337手 |
532808万 |
0.61 |
6.85% |
2019-11-29 |
8.08 |
9.14 |
7.98 |
8.90 |
4081438手 |
348009万 |
0.82 |
10.15% |
2019-10-31 |
8.29 |
8.56 |
7.46 |
8.08 |
2251932手 |
180445万 |
-0.18 |
-2.18% |
2019-09-30 |
8.09 |
9.03 |
7.95 |
8.26 |
3826287手 |
328155万 |
0.24 |
2.99% |
2019-08-30 |
7.58 |
8.34 |
6.96 |
8.02 |
3766247手 |
294161万 |
0.42 |
5.53% |
2019-07-31 |
7.17 |
8.10 |
6.86 |
7.60 |
2551433手 |
190702万 |
0.56 |
7.96% |
2019-06-28 |
7.30 |
7.39 |
6.93 |
7.04 |
1141505手 |
81797万 |
-0.26 |
-3.56% |
2019-05-31 |
7.50 |
7.52 |
6.89 |
7.30 |
1587881手 |
115554万 |
-0.36 |
-4.70% |
2019-04-30 |
9.21 |
9.46 |
7.58 |
7.66 |
3582103手 |
315815万 |
-1.45 |
-15.92% |
2019-03-29 |
8.01 |
9.38 |
7.82 |
9.11 |
6229185手 |
536572万 |
1.16 |
14.59% |
2019-02-28 |
6.88 |
8.53 |
6.86 |
7.95 |
5582375手 |
443290万 |
1.06 |
15.38% |
2019-01-31 |
6.10 |
7.14 |
6.07 |
6.89 |
2980772手 |
200606万 |
0.83 |
13.70% |
2018-12-28 |
6.39 |
6.52 |
6.01 |
6.06 |
1338411手 |
83429万 |
-0.19 |
-3.04% |
2018-11-30 |
5.81 |
6.82 |
5.76 |
6.25 |
2136063手 |
133898万 |
0.49 |
8.51% |
2018-10-31 |
5.96 |
6.09 |
5.01 |
5.76 |
1064810手 |
59173万 |
-0.31 |
-5.11% |
2018-09-28 |
6.22 |
6.58 |
6.00 |
6.07 |
1444017手 |
90124万 |
-0.21 |
-3.34% |
2018-08-31 |
5.83 |
6.50 |
5.27 |
6.28 |
2352847手 |
142993万 |
0.43 |
7.35% |
2018-07-31 |
5.72 |
6.01 |
5.36 |
5.85 |
1248598手 |
71740万 |
0.09 |
1.56% |
2018-06-29 |
6.80 |
6.90 |
5.23 |
5.76 |
1212875手 |
72535万 |
-1.07 |
-15.67% |
2018-05-31 |
8.07 |
8.08 |
6.68 |
6.83 |
1369039手 |
102746万 |
-1.23 |
-15.26% |
2018-04-27 |
8.05 |
8.28 |
7.61 |
8.06 |
1424182手 |
114167万 |
-0.12 |
-1.47% |
2018-03-30 |
7.80 |
8.48 |
7.09 |
8.18 |
1967165手 |
159132万 |
0.33 |
4.20% |
2018-02-28 |
9.32 |
9.43 |
7.07 |
7.85 |
1438007手 |
112486万 |
-1.50 |
-16.04% |
2018-01-31 |
10.22 |
10.66 |
9.21 |
9.35 |
2294696手 |
232556万 |
-0.82 |
-8.06% |
2017-12-29 |
10.04 |
10.65 |
9.43 |
10.17 |
2388247手 |
243633万 |
0.15 |
1.50% |
2017-11-30 |
9.45 |
10.35 |
8.92 |
10.02 |
2045446手 |
200577万 |
0.58 |
6.14% |
2017-10-31 |
10.30 |
10.58 |
9.30 |
9.44 |
1129524手 |
113945万 |
-0.79 |
-7.72% |
2017-09-29 |
11.07 |
11.27 |
10.18 |
10.23 |
2363466手 |
254756万 |
-0.84 |
-7.59% |
2017-08-31 |
10.90 |
11.28 |
10.14 |
11.07 |
3141747手 |
337684万 |
0.19 |
1.75% |
2017-07-31 |
10.25 |
11.09 |
9.92 |
10.88 |
3087779手 |
324381万 |
0.75 |
7.40% |
2017-06-30 |
9.52 |
10.29 |
9.22 |
10.13 |
2178839手 |
216981万 |
0.50 |
5.19% |
2017-05-31 |
10.89 |
10.90 |
9.32 |
9.63 |
2143319手 |
217161万 |
-1.26 |
-11.57% |
2017-04-28 |
12.61 |
13.23 |
10.41 |
10.89 |
3402678手 |
415611万 |
-1.56 |
-12.53% |
2017-03-31 |
12.36 |
13.18 |
12.21 |
12.45 |
4069240手 |
516382万 |
0.06 |
0.48% |
2017-02-28 |
11.84 |
12.80 |
11.56 |
12.39 |
1888329手 |
227574万 |
0.54 |
4.56% |
2017-01-26 |
11.28 |
12.88 |
10.83 |
11.85 |
2186579手 |
258519万 |
0.61 |
5.43% |
2016-12-30 |
12.50 |
12.98 |
11.19 |
11.24 |
1969949手 |
237217万 |
-1.24 |
-9.94% |
2016-11-30 |
13.37 |
14.13 |
12.36 |
12.48 |
3583779手 |
481361万 |
-0.51 |
-3.93% |
2016-10-28 |
12.00 |
13.27 |
11.93 |
12.99 |
2763941手 |
345384万 |
1.10 |
9.25% |
2016-09-30 |
12.15 |
13.29 |
11.84 |
11.89 |
5299877手 |
664040万 |
-0.23 |
-1.90% |
2016-08-31 |
11.01 |
12.50 |
10.41 |
12.12 |
4371460手 |
499579万 |
1.09 |
9.88% |
2016-07-29 |
11.81 |
12.76 |
10.94 |
11.03 |
5897461手 |
708204万 |
-0.85 |
-7.16% |
2016-06-30 |
11.84 |
13.11 |
10.88 |
11.88 |
9104921手 |
1102753万 |
0.02 |
0.17% |
2016-05-31 |
10.70 |
12.19 |
9.77 |
11.86 |
14971824手 |
1634891万 |
1.50 |
14.48% |
2016-04-29 |
8.81 |
10.36 |
8.28 |
10.36 |
4444105手 |
403195万 |
1.50 |
16.93% |
2016-03-31 |
7.37 |
8.92 |
7.24 |
8.86 |
4666223手 |
387105万 |
1.50 |
20.38% |
2016-02-29 |
7.80 |
8.97 |
7.26 |
7.36 |
2992249手 |
248045万 |
-0.52 |
-6.60% |
2016-01-29 |
13.18 |
13.27 |
7.45 |
7.88 |
3964861手 |
378036万 |
-5.46 |
-40.93% |
2015-12-31 |
13.23 |
13.79 |
12.87 |
13.34 |
4530933手 |
609265万 |
0.01 |
0.07% |
2015-11-30 |
15.10 |
16.42 |
12.80 |
13.33 |
5132093手 |
744451万 |
-3.11 |
-18.92% |
2015-04-03 |
16.03 |
16.69 |
15.90 |
16.44 |
1214052手 |
198898万 |
0.50 |
3.14% |
2015-03-31 |
13.49 |
16.50 |
13.31 |
15.94 |
6306227手 |
946188万 |
2.39 |
17.70% |
2015-02-27 |
13.36 |
13.80 |
12.58 |
13.50 |
1775599手 |
237618万 |
0.33 |
2.48% |
2015-01-29 |
12.69 |
13.50 |
12.00 |
13.28 |
2508978手 |
325190万 |
0.60 |
4.73% |
2014-12-31 |
13.15 |
14.75 |
12.41 |
12.68 |
3968729手 |
546481万 |
-0.52 |
-3.94% |
2014-11-28 |
13.15 |
13.92 |
12.77 |
13.20 |
2052011手 |
274483万 |
-0.21 |
-1.59% |
2014-10-30 |
13.25 |
13.68 |
12.86 |
13.24 |
1199691手 |
158568万 |
-0.19 |
-1.43% |
2014-09-30 |
12.80 |
13.77 |
12.42 |
13.25 |
1871884手 |
245058万 |
-0.03 |
-0.23% |
2014-08-22 |
11.64 |
13.92 |
11.34 |
13.28 |
4753161手 |
604101万 |
1.61 |
13.80% |
2014-07-31 |
11.25 |
11.79 |
10.71 |
11.67 |
2008114手 |
227403万 |
0.37 |
3.27% |
2014-06-30 |
10.51 |
11.33 |
10.26 |
11.30 |
1113089手 |
121594万 |
0.58 |
5.52% |
2014-05-30 |
10.19 |
11.04 |
10.10 |
10.50 |
995124手 |
105271万 |
0.27 |
2.64% |
2014-04-30 |
10.90 |
11.85 |
10.02 |
10.23 |
2171462手 |
245327万 |
-0.65 |
-5.97% |
2014-03-31 |
13.58 |
13.93 |
10.73 |
10.88 |
2938739手 |
354050万 |
-2.70 |
-19.88% |
2014-02-28 |
14.29 |
15.66 |
13.07 |
13.58 |
4084278手 |
600397万 |
-0.78 |
-5.43% |
2014-01-30 |
11.55 |
14.36 |
11.54 |
14.36 |
3390540手 |
442347万 |
2.81 |
24.33% |
2013-12-31 |
12.89 |
12.99 |
11.19 |
11.55 |
1505787手 |
183431万 |
-1.60 |
-12.17% |
2013-11-29 |
13.12 |
13.41 |
11.57 |
13.15 |
1841800手 |
232945万 |
-0.03 |
-0.23% |
2013-10-31 |
14.75 |
14.90 |
12.53 |
13.18 |
1962959手 |
274006万 |
-1.36 |
-9.35% |
2013-09-30 |
15.10 |
15.90 |
14.22 |
14.54 |
1764120手 |
270154万 |
-0.46 |
-3.07% |
2013-08-30 |
15.36 |
16.80 |
14.85 |
15.00 |
3207989手 |
516624万 |
-0.25 |
-1.64% |
2013-07-31 |
15.06 |
17.24 |
14.68 |
15.25 |
3578196手 |
569671万 |
-0.10 |
-0.65% |
2013-06-28 |
22.38 |
22.85 |
14.78 |
15.35 |
1955914手 |
363166万 |
-7.15 |
-31.78% |
2013-05-31 |
19.25 |
24.06 |
19.25 |
22.50 |
2928863手 |
638359万 |
2.80 |
14.21% |
2013-04-26 |
24.86 |
24.87 |
19.21 |
19.70 |
1737795手 |
382026万 |
-5.16 |
-20.76% |
2013-03-29 |
21.03 |
25.78 |
20.20 |
24.86 |
1913937手 |
440649万 |
3.84 |
18.27% |
2013-02-28 |
18.60 |
23.03 |
18.23 |
21.02 |
1191429手 |
249489万 |
2.24 |
11.93% |
2013-01-31 |
15.34 |
20.35 |
15.10 |
18.78 |
1917231手 |
346878万 |
3.47 |
22.66% |
2012-12-31 |
13.67 |
16.20 |
12.50 |
15.31 |
1732244手 |
250451万 |
1.63 |
11.91% |
2012-11-30 |
17.20 |
17.49 |
13.06 |
13.68 |
809550手 |
125755万 |
-3.48 |
-20.28% |
2012-10-31 |
16.32 |
17.82 |
14.75 |
17.16 |
1842791手 |
304099万 |
0.92 |
5.67% |
2012-09-28 |
16.50 |
18.90 |
15.91 |
16.24 |
1447520手 |
252097万 |
-0.38 |
-2.29% |
2012-08-31 |
14.13 |
18.74 |
14.13 |
16.62 |
2982668手 |
506850万 |
2.49 |
17.62% |
2012-07-31 |
20.07 |
20.50 |
14.02 |
14.13 |
2774805手 |
490123万 |
-5.94 |
-29.60% |
2012-06-29 |
17.99 |
20.49 |
17.33 |
20.07 |
5090745手 |
950239万 |
2.74 |
15.81% |
2012-05-31 |
15.95 |
17.33 |
14.58 |
17.33 |
1788995手 |
289255万 |
1.58 |
10.03% |