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 |
5.03 |
5.39 |
4.52 |
4.64 |
1703338手 |
82954万 |
-0.26 |
-5.31% |
2022-05-31 |
4.48 |
5.21 |
4.40 |
4.90 |
2185253手 |
104338万 |
0.31 |
6.75% |
2022-04-29 |
4.68 |
6.14 |
4.21 |
4.59 |
3682917手 |
189256万 |
-0.09 |
-1.92% |
2022-03-31 |
4.63 |
4.87 |
4.18 |
4.68 |
1176917手 |
53904万 |
0.10 |
2.18% |
2022-02-28 |
5.03 |
5.35 |
4.50 |
4.58 |
841686手 |
41382万 |
-0.40 |
-8.03% |
2022-01-28 |
5.93 |
6.19 |
4.93 |
4.98 |
1786329手 |
100996万 |
-0.94 |
-15.88% |
2021-12-31 |
5.13 |
6.19 |
5.09 |
5.92 |
4688177手 |
262823万 |
0.56 |
10.45% |
2021-11-30 |
4.04 |
5.36 |
3.90 |
5.36 |
1747283手 |
83881万 |
1.36 |
34.00% |
2021-10-29 |
4.13 |
4.26 |
3.85 |
4.00 |
286688手 |
11657万 |
-0.15 |
-3.61% |
2021-09-30 |
4.11 |
4.38 |
4.01 |
4.15 |
653924手 |
27546万 |
0.02 |
0.48% |
2021-08-31 |
4.03 |
4.47 |
3.97 |
4.13 |
999861手 |
41624万 |
0.11 |
2.74% |
2021-07-30 |
4.21 |
4.26 |
3.90 |
4.02 |
466106手 |
19200万 |
-0.17 |
-4.06% |
2021-06-30 |
4.45 |
4.63 |
4.14 |
4.19 |
711558手 |
31433万 |
-0.27 |
-6.05% |
2021-05-31 |
4.09 |
4.55 |
4.06 |
4.46 |
731143手 |
31587万 |
0.39 |
9.58% |
2021-04-30 |
4.14 |
4.99 |
4.03 |
4.07 |
1947114手 |
87082万 |
-0.07 |
-1.69% |
2021-03-31 |
4.20 |
4.39 |
4.05 |
4.14 |
731973手 |
30957万 |
-0.05 |
-1.19% |
2021-02-26 |
4.18 |
4.33 |
3.93 |
4.19 |
562773手 |
23226万 |
0.04 |
0.96% |
2021-01-29 |
4.32 |
4.49 |
3.97 |
4.15 |
803635手 |
34151万 |
-0.15 |
-3.49% |
2020-12-31 |
5.06 |
5.26 |
4.21 |
4.30 |
1027090手 |
49018万 |
-0.78 |
-15.35% |
2020-11-30 |
4.93 |
5.26 |
4.88 |
5.08 |
952201手 |
48168万 |
0.20 |
4.10% |
2020-10-30 |
4.94 |
5.19 |
4.86 |
4.88 |
689110手 |
34629万 |
-0.01 |
-0.20% |
2020-09-30 |
5.49 |
5.54 |
4.84 |
4.89 |
1055324手 |
54424万 |
-0.55 |
-10.11% |
2020-08-31 |
5.41 |
5.58 |
5.05 |
5.44 |
2040199手 |
109759万 |
0.07 |
1.30% |
2020-07-31 |
5.17 |
6.25 |
5.00 |
5.37 |
4635272手 |
261005万 |
0.23 |
4.47% |
2020-06-30 |
5.23 |
5.96 |
4.91 |
5.14 |
4092893手 |
219943万 |
-0.16 |
-3.02% |
2020-05-29 |
4.46 |
5.47 |
4.40 |
5.30 |
3575358手 |
173727万 |
0.79 |
17.52% |
2020-04-30 |
4.31 |
5.16 |
4.03 |
4.51 |
3231311手 |
149063万 |
0.16 |
3.68% |
2020-03-31 |
3.77 |
4.49 |
3.77 |
4.35 |
1973943手 |
83029万 |
0.21 |
5.07% |
2020-02-28 |
4.17 |
4.58 |
3.88 |
4.14 |
1246723手 |
53520万 |
-0.49 |
-10.58% |
2020-01-23 |
4.82 |
5.47 |
4.58 |
4.63 |
1703075手 |
87111万 |
-0.18 |
-3.74% |
2019-12-31 |
4.53 |
4.89 |
4.48 |
4.81 |
1036714手 |
48649万 |
0.28 |
6.18% |
2019-11-29 |
4.45 |
5.29 |
4.38 |
4.53 |
2373755手 |
114786万 |
0.09 |
2.03% |
2019-10-31 |
4.82 |
4.87 |
4.39 |
4.44 |
545803手 |
25209万 |
-0.39 |
-8.07% |
2019-09-30 |
4.89 |
5.21 |
4.74 |
4.83 |
914670手 |
45798万 |
-0.07 |
-1.43% |
2019-08-30 |
5.40 |
5.50 |
4.71 |
4.90 |
928970手 |
46899万 |
-0.52 |
-9.59% |
2019-07-31 |
5.79 |
6.00 |
5.15 |
5.42 |
1182609手 |
65707万 |
-0.46 |
-7.82% |
2019-06-28 |
5.65 |
6.29 |
5.12 |
5.88 |
2090621手 |
120787万 |
0.24 |
4.25% |
2019-05-31 |
5.60 |
6.18 |
5.44 |
5.64 |
1460065手 |
84815万 |
-0.34 |
-5.69% |
2019-04-30 |
6.55 |
7.63 |
5.80 |
5.98 |
4386052手 |
304446万 |
-0.55 |
-8.42% |
2019-03-29 |
6.36 |
7.23 |
6.25 |
6.53 |
4948026手 |
328062万 |
0.21 |
3.32% |
2019-02-28 |
5.24 |
6.59 |
5.21 |
6.32 |
2222424手 |
132840万 |
1.07 |
20.38% |
2019-01-31 |
5.81 |
6.70 |
5.25 |
5.25 |
2480149手 |
149042万 |
-0.48 |
-8.38% |
2018-12-28 |
6.53 |
6.80 |
5.65 |
5.73 |
1255399手 |
79115万 |
-0.68 |
-10.61% |
2018-11-30 |
6.11 |
7.35 |
6.09 |
6.41 |
4082061手 |
271175万 |
0.25 |
4.06% |
2018-10-31 |
7.12 |
7.19 |
5.06 |
6.16 |
1852333手 |
111588万 |
-1.07 |
-14.80% |
2018-09-28 |
7.68 |
8.16 |
7.02 |
7.23 |
1391083手 |
103505万 |
-0.34 |
-4.49% |
2018-08-31 |
8.45 |
8.69 |
7.51 |
7.57 |
2318532手 |
187851万 |
-0.90 |
-10.63% |
2018-07-31 |
8.65 |
9.69 |
8.05 |
8.47 |
4563069手 |
408032万 |
-0.16 |
-1.85% |
2018-06-29 |
12.00 |
12.59 |
8.01 |
8.63 |
9068839手 |
991089万 |
-3.58 |
-29.32% |
2018-05-31 |
9.00 |
12.21 |
8.41 |
12.21 |
8579323手 |
899055万 |
3.24 |
36.12% |
2018-04-27 |
10.52 |
11.05 |
8.20 |
8.97 |
4612416手 |
441340万 |
-1.26 |
-12.32% |
2018-03-30 |
7.70 |
12.99 |
7.70 |
10.23 |
8719205手 |
905957万 |
2.42 |
30.99% |
2018-02-28 |
8.65 |
8.82 |
6.93 |
7.81 |
1722570手 |
132571万 |
-0.99 |
-11.25% |
2018-01-31 |
9.79 |
10.78 |
8.69 |
8.80 |
4045533手 |
391605万 |
-0.93 |
-9.56% |
2017-12-29 |
9.86 |
13.12 |
9.01 |
9.73 |
8944033手 |
988833万 |
-0.22 |
-2.21% |
2017-11-30 |
12.65 |
13.25 |
9.83 |
9.95 |
7316469手 |
853240万 |
-2.75 |
-21.65% |
2017-10-31 |
11.80 |
17.30 |
11.80 |
12.70 |
8480018手 |
1248859万 |
1.91 |
17.70% |
2017-09-29 |
8.18 |
10.79 |
7.95 |
10.79 |
598077手 |
52627万 |
2.61 |
31.91% |
2017-08-31 |
9.24 |
9.24 |
8.09 |
8.18 |
402040手 |
34374万 |
-0.22 |
-2.62% |
2017-05-09 |
8.75 |
8.84 |
8.10 |
8.40 |
249235手 |
21136万 |
-0.35 |
-4.00% |
2017-04-28 |
9.50 |
9.96 |
7.90 |
8.75 |
1234238手 |
112369万 |
-0.74 |
-7.80% |
2017-03-31 |
10.50 |
10.70 |
9.40 |
9.49 |
1710851手 |
174941万 |
-1.01 |
-9.62% |
2017-02-28 |
10.70 |
11.38 |
10.28 |
10.50 |
1776412手 |
193559万 |
-0.21 |
-1.96% |
2017-01-26 |
12.97 |
13.66 |
10.15 |
10.71 |
3296278手 |
399198万 |
-2.57 |
-19.35% |
2016-12-30 |
10.90 |
15.04 |
10.41 |
13.28 |
5909878手 |
729858万 |
2.40 |
22.06% |
2016-11-30 |
11.15 |
12.26 |
10.31 |
10.88 |
3767239手 |
418793万 |
-0.21 |
-1.89% |
2016-10-28 |
9.06 |
11.20 |
9.06 |
11.09 |
2386790手 |
245313万 |
2.04 |
22.54% |
2016-09-30 |
9.80 |
10.28 |
8.79 |
9.05 |
1973872手 |
190296万 |
-0.78 |
-7.93% |
2016-08-31 |
8.50 |
11.45 |
8.21 |
9.83 |
5344279手 |
523956万 |
1.24 |
14.44% |
2016-07-29 |
8.55 |
9.10 |
7.98 |
8.59 |
2616302手 |
223834万 |
0.04 |
0.47% |
2016-06-30 |
8.81 |
9.94 |
7.79 |
8.55 |
5770333手 |
514540万 |
-0.26 |
-2.95% |
2016-05-31 |
7.31 |
8.81 |
7.31 |
8.81 |
393317手 |
33027万 |
0.80 |
9.99% |
2016-04-29 |
7.28 |
8.26 |
7.23 |
8.01 |
2190288手 |
169771万 |
0.69 |
9.43% |
2016-03-31 |
6.12 |
8.45 |
5.95 |
7.32 |
5047202手 |
370815万 |
1.22 |
20.00% |
2016-02-29 |
6.08 |
6.96 |
5.76 |
6.10 |
753835手 |
48100万 |
0.02 |
0.33% |
2016-01-29 |
8.60 |
8.66 |
5.84 |
6.08 |
1101545手 |
76012万 |
-2.45 |
-28.72% |
2015-12-31 |
7.86 |
9.65 |
7.46 |
8.53 |
2187519手 |
186933万 |
0.55 |
6.89% |
2015-11-30 |
6.65 |
8.50 |
6.60 |
7.98 |
2321657手 |
178050万 |
1.14 |
16.67% |
2015-10-30 |
5.59 |
7.35 |
5.57 |
6.84 |
1338955手 |
88226万 |
1.24 |
22.14% |
2015-09-30 |
6.95 |
6.95 |
5.08 |
5.60 |
1870399手 |
109928万 |
-1.31 |
-18.96% |
2015-08-31 |
7.90 |
10.50 |
6.51 |
6.91 |
4141957手 |
363024万 |
-0.99 |
-12.53% |
2015-07-31 |
10.29 |
11.32 |
7.33 |
7.90 |
4318697手 |
393025万 |
-1.45 |
-15.51% |
2015-06-30 |
9.35 |
9.35 |
9.35 |
9.35 |
34747手 |
3248万 |
0.85 |
10.00% |
2015-03-10 |
7.76 |
8.50 |
7.68 |
8.50 |
875057手 |
70358万 |
0.81 |
10.53% |
2015-02-27 |
7.41 |
7.83 |
7.00 |
7.69 |
528976手 |
39594万 |
0.10 |
1.31% |
2015-01-29 |
7.17 |
7.83 |
6.99 |
7.65 |
794427手 |
58924万 |
0.48 |
6.70% |
2014-12-31 |
8.17 |
8.37 |
7.04 |
7.17 |
1080799手 |
84344万 |
-1.04 |
-12.67% |
2014-11-28 |
9.50 |
9.60 |
8.12 |
8.21 |
1210975手 |
107219万 |
-0.59 |
-6.70% |
2014-10-30 |
8.30 |
9.12 |
7.92 |
8.81 |
935254手 |
79504万 |
-0.07 |
-0.84% |
2014-09-30 |
7.33 |
8.40 |
7.27 |
8.29 |
873361手 |
68686万 |
0.67 |
8.79% |
2014-08-22 |
7.35 |
7.92 |
7.23 |
7.62 |
1406789手 |
106312万 |
0.21 |
2.83% |
2014-07-31 |
7.20 |
7.44 |
6.91 |
7.41 |
996511手 |
71984万 |
0.03 |
0.41% |
2014-06-30 |
7.93 |
8.50 |
6.72 |
7.38 |
1145130手 |
90138万 |
-1.21 |
-15.26% |
2014-05-30 |
7.80 |
8.47 |
7.08 |
7.93 |
654066手 |
50115万 |
0.13 |
1.67% |
2014-04-30 |
7.00 |
7.94 |
6.71 |
7.80 |
1359843手 |
100568万 |
0.35 |
4.70% |
2014-03-31 |
8.58 |
9.42 |
7.45 |
7.45 |
1769255手 |
152795万 |
-1.15 |
-13.37% |
2014-02-28 |
8.72 |
9.39 |
8.00 |
8.60 |
2204988手 |
192332万 |
-0.28 |
-3.15% |
2014-01-30 |
6.63 |
9.23 |
6.30 |
8.88 |
2619463手 |
199756万 |
2.26 |
34.14% |
2013-12-31 |
7.22 |
8.70 |
6.30 |
6.62 |
2744498手 |
201110万 |
-0.85 |
-11.38% |
2013-11-29 |
6.36 |
7.61 |
5.95 |
7.47 |
1988418手 |
137221万 |
1.12 |
17.64% |
2013-10-31 |
5.45 |
6.60 |
5.40 |
6.35 |
1629973手 |
97897万 |
0.92 |
16.94% |
2013-09-30 |
5.39 |
6.05 |
5.14 |
5.43 |
1355988手 |
74722万 |
-0.10 |
-1.81% |
2013-08-30 |
4.68 |
5.82 |
4.66 |
5.53 |
1081710手 |
57289万 |
0.85 |
18.16% |
2013-07-31 |
4.83 |
5.25 |
4.61 |
4.68 |
1029452手 |
50587万 |
-0.12 |
-2.50% |
2013-06-28 |
6.02 |
6.35 |
4.77 |
4.80 |
637980手 |
37328万 |
-1.25 |
-20.66% |
2013-05-31 |
4.88 |
6.74 |
4.80 |
6.05 |
1746920手 |
104927万 |
1.20 |
24.74% |
2013-04-26 |
5.62 |
5.95 |
4.81 |
4.85 |
1151094手 |
62403万 |
-0.79 |
-14.01% |
2013-03-29 |
5.51 |
5.85 |
5.05 |
5.64 |
1413872手 |
77728万 |
0.13 |
2.36% |
2013-02-28 |
5.41 |
6.05 |
5.17 |
5.51 |
1462373手 |
81275万 |
0.10 |
1.85% |
2013-01-31 |
5.07 |
5.47 |
4.66 |
5.41 |
2072942手 |
104900万 |
0.38 |
7.55% |