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 |
6.80 |
8.24 |
6.31 |
6.75 |
27241922手 |
1970545万 |
-0.02 |
-0.29% |
2022-05-31 |
3.89 |
7.15 |
3.84 |
6.77 |
7437909手 |
460207万 |
2.87 |
73.59% |
2022-04-29 |
4.72 |
4.78 |
3.46 |
3.90 |
1046062手 |
45052万 |
-0.86 |
-18.07% |
2022-03-31 |
4.95 |
5.19 |
4.30 |
4.76 |
2650312手 |
127705万 |
-0.19 |
-3.84% |
2022-02-28 |
4.97 |
5.43 |
4.83 |
4.95 |
1863278手 |
94295万 |
-0.02 |
-0.40% |
2022-01-28 |
5.67 |
5.70 |
4.82 |
4.97 |
2144559手 |
114362万 |
-0.88 |
-15.04% |
2021-12-31 |
6.06 |
6.25 |
4.92 |
5.85 |
4297420手 |
240144万 |
-0.23 |
-3.78% |
2021-11-30 |
5.52 |
6.65 |
5.50 |
6.08 |
5039682手 |
305840万 |
0.38 |
6.67% |
2021-10-29 |
5.98 |
6.08 |
5.21 |
5.70 |
2429321手 |
135823万 |
-0.19 |
-3.23% |
2021-09-30 |
5.80 |
6.73 |
5.50 |
5.89 |
5114230手 |
308106万 |
0.12 |
2.08% |
2021-08-31 |
6.45 |
8.04 |
5.50 |
5.77 |
15120713手 |
1021849万 |
-0.21 |
-3.51% |
2021-07-30 |
4.27 |
6.15 |
4.18 |
5.98 |
8076546手 |
416563万 |
1.71 |
40.05% |
2021-06-30 |
4.88 |
5.06 |
4.15 |
4.27 |
4709691手 |
217077万 |
-0.33 |
-7.17% |
2021-05-31 |
3.55 |
4.60 |
3.46 |
4.60 |
1389244手 |
56075万 |
1.04 |
29.21% |
2021-04-30 |
3.81 |
3.99 |
3.44 |
3.56 |
1224261手 |
45230万 |
-0.25 |
-6.56% |
2021-03-31 |
3.84 |
4.12 |
3.67 |
3.81 |
1647147手 |
64117万 |
-0.02 |
-0.52% |
2021-02-26 |
3.62 |
4.03 |
3.52 |
3.83 |
1888936手 |
71600万 |
0.17 |
4.64% |
2021-01-29 |
3.42 |
4.15 |
3.01 |
3.66 |
2493993手 |
89026万 |
0.22 |
6.39% |
2020-12-31 |
3.62 |
3.64 |
3.39 |
3.44 |
939678手 |
32895万 |
-0.21 |
-5.75% |
2020-11-30 |
3.46 |
3.81 |
3.33 |
3.65 |
1419747手 |
51658万 |
0.19 |
5.49% |
2020-10-30 |
3.67 |
3.84 |
3.42 |
3.46 |
1151887手 |
42062万 |
-0.12 |
-3.35% |
2020-09-30 |
3.68 |
4.00 |
3.51 |
3.58 |
1820927手 |
68164万 |
-0.13 |
-3.50% |
2020-08-31 |
3.59 |
3.84 |
3.41 |
3.71 |
1414947手 |
51298万 |
0.12 |
3.34% |
2020-07-31 |
3.46 |
3.99 |
3.37 |
3.59 |
2650901手 |
96381万 |
0.09 |
2.57% |
2020-06-30 |
3.04 |
3.52 |
3.02 |
3.50 |
1513979手 |
49079万 |
0.51 |
17.06% |
2020-05-29 |
3.02 |
3.17 |
2.87 |
2.99 |
1422730手 |
43033万 |
-0.19 |
-5.97% |
2020-04-30 |
3.47 |
3.88 |
3.18 |
3.18 |
2737709手 |
97848万 |
-0.29 |
-8.36% |
2020-03-31 |
3.81 |
4.62 |
3.44 |
3.47 |
3988133手 |
161901万 |
-0.34 |
-8.92% |
2020-02-28 |
3.52 |
4.52 |
3.14 |
3.81 |
4521030手 |
178816万 |
-0.07 |
-1.80% |
2020-01-23 |
4.34 |
4.66 |
3.68 |
3.88 |
1930886手 |
83104万 |
-0.40 |
-9.35% |
2019-12-31 |
4.07 |
4.75 |
4.00 |
4.28 |
2266246手 |
98948万 |
0.21 |
5.16% |
2019-11-29 |
4.20 |
4.60 |
4.00 |
4.07 |
1144202手 |
48135万 |
-0.13 |
-3.10% |
2019-10-31 |
4.74 |
4.99 |
4.18 |
4.20 |
1184398手 |
54177万 |
-0.55 |
-11.58% |
2019-09-30 |
4.78 |
6.28 |
4.59 |
4.75 |
4423869手 |
234369万 |
0.09 |
1.93% |
2019-08-30 |
4.32 |
5.45 |
3.84 |
4.66 |
3641779手 |
176096万 |
0.29 |
6.64% |
2019-07-31 |
4.96 |
5.17 |
4.14 |
4.37 |
2085628手 |
95337万 |
-0.53 |
-10.82% |
2019-06-28 |
5.23 |
5.25 |
4.33 |
4.90 |
1872975手 |
91455万 |
-0.30 |
-5.77% |
2019-05-31 |
5.23 |
5.71 |
4.73 |
5.20 |
3417485手 |
181707万 |
-0.23 |
-4.24% |
2019-04-30 |
7.15 |
7.15 |
5.34 |
5.43 |
3669142手 |
232649万 |
-1.07 |
-16.46% |
2019-03-22 |
5.32 |
8.60 |
5.05 |
6.50 |
6887670手 |
476468万 |
1.26 |
24.05% |
2019-02-28 |
4.05 |
5.52 |
3.99 |
5.24 |
1825692手 |
91959万 |
1.24 |
31.00% |
2019-01-31 |
4.60 |
5.48 |
3.83 |
4.00 |
1867520手 |
88573万 |
-0.60 |
-13.04% |
2018-12-28 |
4.99 |
5.29 |
4.59 |
4.60 |
979483手 |
48947万 |
-0.28 |
-5.74% |
2018-11-30 |
4.62 |
5.29 |
4.57 |
4.88 |
1422773手 |
71026万 |
0.26 |
5.63% |
2018-10-31 |
5.86 |
5.94 |
4.34 |
4.62 |
1161153手 |
57025万 |
-1.38 |
-23.00% |
2018-09-28 |
5.85 |
6.02 |
5.24 |
6.00 |
1346594手 |
78296万 |
0.28 |
4.89% |
2018-08-31 |
5.84 |
6.27 |
5.31 |
5.72 |
2086221手 |
118992万 |
-0.77 |
-11.86% |
2018-06-06 |
7.01 |
7.06 |
6.34 |
6.49 |
557965手 |
36850万 |
-0.68 |
-9.48% |
2018-05-31 |
8.50 |
9.07 |
7.00 |
7.17 |
2522799手 |
200677万 |
-1.42 |
-16.53% |
2018-02-02 |
8.64 |
8.69 |
7.98 |
8.59 |
183925手 |
15274万 |
-0.08 |
-0.92% |
2018-01-31 |
8.97 |
9.26 |
8.58 |
8.67 |
1316705手 |
117049万 |
-0.28 |
-3.13% |
2017-12-29 |
9.25 |
9.46 |
8.73 |
8.95 |
1309166手 |
118758万 |
-0.27 |
-2.93% |
2017-11-30 |
10.07 |
10.65 |
9.22 |
9.22 |
2574728手 |
258859万 |
-0.85 |
-8.44% |
2017-10-31 |
10.25 |
10.56 |
9.75 |
10.07 |
1708859手 |
174174万 |
-0.10 |
-0.98% |
2017-09-29 |
10.20 |
10.83 |
9.86 |
10.17 |
4131636手 |
425919万 |
0.01 |
0.10% |
2017-08-31 |
8.95 |
10.35 |
8.68 |
10.16 |
4992554手 |
470877万 |
1.24 |
13.90% |
2017-07-31 |
8.60 |
9.15 |
8.50 |
8.92 |
2281671手 |
202230万 |
0.32 |
3.72% |
2017-06-30 |
8.70 |
9.37 |
8.35 |
8.60 |
2975382手 |
263909万 |
-0.13 |
-1.49% |
2017-05-31 |
8.61 |
9.10 |
8.34 |
8.73 |
1169956手 |
102364万 |
0.11 |
1.28% |
2017-04-28 |
9.26 |
9.26 |
8.30 |
8.62 |
868321手 |
75948万 |
-0.83 |
-8.78% |
2017-03-27 |
9.19 |
9.56 |
8.98 |
9.45 |
1533485手 |
141413万 |
0.24 |
2.61% |
2017-02-28 |
8.80 |
9.30 |
8.80 |
9.21 |
1111533手 |
100482万 |
0.41 |
4.66% |
2017-01-26 |
8.84 |
9.33 |
8.08 |
8.80 |
839371手 |
75268万 |
-0.02 |
-0.23% |
2016-12-30 |
9.50 |
9.51 |
8.61 |
8.82 |
1350872手 |
121696万 |
-0.63 |
-6.67% |
2016-11-30 |
9.62 |
9.80 |
9.40 |
9.45 |
1974092手 |
189615万 |
-0.29 |
-2.98% |
2016-10-28 |
9.56 |
9.98 |
9.35 |
9.74 |
1864149手 |
180273万 |
0.24 |
2.53% |
2016-09-30 |
10.30 |
10.50 |
9.37 |
9.50 |
1990131手 |
200022万 |
-0.80 |
-7.77% |
2016-08-31 |
10.22 |
10.61 |
10.00 |
10.30 |
2610593手 |
268208万 |
-0.04 |
-0.39% |
2016-07-29 |
11.71 |
12.14 |
10.13 |
10.34 |
5817058手 |
661441万 |
-1.41 |
-12.00% |
2016-06-30 |
24.46 |
27.46 |
10.00 |
11.75 |
8214169手 |
1127531万 |
-12.75 |
-52.04% |
2016-05-31 |
25.90 |
27.05 |
22.57 |
24.50 |
1589894手 |
388934万 |
-1.46 |
-5.62% |
2016-04-29 |
25.61 |
28.97 |
24.80 |
25.96 |
2648995手 |
712531万 |
0.01 |
0.04% |
2016-03-31 |
20.48 |
26.88 |
19.92 |
25.95 |
2896440手 |
692519万 |
5.70 |
28.15% |
2016-02-29 |
21.50 |
25.33 |
19.98 |
20.25 |
1875949手 |
434759万 |
-1.83 |
-8.29% |
2016-01-29 |
29.30 |
29.45 |
20.80 |
22.08 |
3005559手 |
742381万 |
-7.52 |
-25.41% |
2015-12-31 |
27.98 |
31.00 |
26.21 |
29.60 |
2475327手 |
714120万 |
1.90 |
6.86% |
2015-11-30 |
25.80 |
32.88 |
25.11 |
27.70 |
4680047手 |
1346493万 |
0.69 |
2.56% |
2015-10-30 |
17.96 |
28.93 |
17.96 |
27.01 |
1593564手 |
443735万 |
10.68 |
65.40% |
2015-09-01 |
18.18 |
18.25 |
16.33 |
16.33 |
114767手 |
19365万 |
-1.81 |
-9.98% |
2015-08-31 |
26.00 |
29.40 |
15.91 |
18.14 |
3023002手 |
729655万 |
-8.21 |
-31.16% |
2015-07-31 |
30.90 |
32.99 |
24.54 |
26.35 |
3764210手 |
1090200万 |
-3.68 |
-12.25% |
2015-06-30 |
42.15 |
44.25 |
26.81 |
30.03 |
4179500手 |
1580438万 |
-8.29 |
-21.63% |
2015-05-29 |
27.00 |
38.32 |
26.15 |
38.32 |
177742手 |
54286万 |
8.69 |
33.23% |
2015-04-30 |
27.01 |
32.99 |
25.15 |
26.15 |
2725257手 |
788394万 |
-1.26 |
-4.60% |
2015-03-31 |
17.41 |
28.98 |
17.41 |
27.41 |
2635146手 |
586154万 |
9.98 |
58.64% |
2015-02-27 |
15.10 |
17.10 |
14.53 |
17.02 |
788315手 |
125344万 |
0.72 |
4.64% |
2015-01-29 |
12.20 |
16.30 |
12.11 |
15.52 |
1098156手 |
159110万 |
3.37 |
27.74% |
2014-12-31 |
15.46 |
15.50 |
12.08 |
12.15 |
883209手 |
123037万 |
-3.38 |
-21.76% |
2014-11-28 |
13.98 |
15.88 |
13.25 |
15.53 |
536309手 |
77299万 |
-0.57 |
-4.10% |
2014-10-30 |
13.00 |
14.36 |
12.79 |
13.90 |
430865手 |
57927万 |
-0.35 |
-2.53% |
2014-09-30 |
12.52 |
13.99 |
12.46 |
13.82 |
802991手 |
105950万 |
1.54 |
12.54% |
2014-08-22 |
11.07 |
13.35 |
10.70 |
12.28 |
2256281手 |
270648万 |
2.16 |
21.34% |
2014-07-24 |
9.43 |
10.76 |
9.33 |
10.12 |
853484手 |
86926万 |
0.62 |
6.53% |
2014-06-30 |
9.16 |
9.50 |
8.50 |
9.50 |
467433手 |
42665万 |
-0.16 |
-1.76% |
2014-05-30 |
8.71 |
9.45 |
8.26 |
9.10 |
434446手 |
38526万 |
0.38 |
4.36% |
2014-04-30 |
8.72 |
10.10 |
8.21 |
8.72 |
1014121手 |
94693万 |
0.05 |
0.58% |
2014-03-31 |
10.23 |
11.31 |
8.60 |
8.67 |
2394133手 |
241618万 |
-1.59 |
-15.50% |
2014-02-28 |
9.14 |
11.16 |
9.09 |
10.26 |
2593456手 |
260149万 |
0.99 |
10.68% |
2014-01-30 |
7.54 |
9.81 |
7.48 |
9.27 |
2539473手 |
218048万 |
1.77 |
23.60% |
2013-12-31 |
7.51 |
7.93 |
7.08 |
7.50 |
848494手 |
63879万 |
-0.22 |
-2.85% |
2013-11-29 |
7.34 |
7.75 |
6.91 |
7.72 |
577847手 |
42569万 |
0.33 |
4.46% |
2013-10-31 |
8.47 |
8.91 |
7.20 |
7.39 |
994947手 |
81848万 |
-1.01 |
-12.02% |
2013-09-30 |
7.63 |
8.80 |
7.55 |
8.40 |
1550036手 |
128017万 |
0.77 |
10.09% |
2013-08-30 |
7.47 |
8.40 |
7.28 |
7.63 |
1994776手 |
156795万 |
0.11 |
1.46% |
2013-07-31 |
6.68 |
8.01 |
6.60 |
7.52 |
1095631手 |
80479万 |
0.76 |
11.24% |
2013-06-28 |
7.85 |
7.85 |
6.20 |
6.76 |
481768手 |
34685万 |
-1.08 |
-13.78% |
2013-05-31 |
6.49 |
8.34 |
6.45 |
7.84 |
957715手 |
71959万 |
1.34 |
20.61% |
2013-04-26 |
7.50 |
7.53 |
6.49 |
6.50 |
372189手 |
26232万 |
-0.95 |
-12.75% |
2013-03-29 |
7.82 |
8.07 |
7.40 |
7.45 |
910540手 |
70519万 |
-0.36 |
-4.61% |
2013-02-28 |
7.43 |
8.35 |
7.36 |
7.81 |
814076手 |
63188万 |
0.34 |
4.55% |
2013-01-31 |
7.24 |
7.87 |
7.01 |
7.47 |
1169012手 |
87109万 |
0.28 |
3.89% |