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 |
6.07 |
6.36 |
5.69 |
6.32 |
1008370手 |
61016万 |
0.25 |
4.12% |
2022-05-31 |
5.48 |
6.45 |
5.40 |
6.07 |
1172279手 |
70561万 |
0.63 |
11.58% |
2022-04-29 |
7.10 |
7.48 |
5.14 |
5.44 |
1633976手 |
105023万 |
-1.66 |
-23.38% |
2022-03-31 |
6.98 |
7.28 |
6.27 |
7.10 |
2693161手 |
186112万 |
0.15 |
2.16% |
2022-02-28 |
7.24 |
7.52 |
6.85 |
6.95 |
1085757手 |
78846万 |
-0.16 |
-2.25% |
2022-01-28 |
8.34 |
9.14 |
7.01 |
7.11 |
2725690手 |
226957万 |
-1.26 |
-15.05% |
2021-12-31 |
7.00 |
8.89 |
6.89 |
8.37 |
5301979手 |
425337万 |
1.41 |
20.26% |
2021-11-30 |
6.64 |
7.10 |
6.40 |
6.96 |
1504529手 |
102804万 |
0.33 |
4.98% |
2021-10-29 |
7.68 |
8.19 |
6.43 |
6.63 |
925226手 |
66984万 |
-1.01 |
-13.22% |
2021-09-30 |
7.51 |
8.14 |
7.45 |
7.64 |
940413手 |
73643万 |
0.13 |
1.73% |
2021-08-31 |
8.01 |
8.38 |
7.44 |
7.51 |
719304手 |
56736万 |
-0.53 |
-6.59% |
2021-07-30 |
10.04 |
10.04 |
7.90 |
8.04 |
1074615手 |
95958万 |
-2.00 |
-19.92% |
2021-06-30 |
11.00 |
11.32 |
9.90 |
10.04 |
783454手 |
83843万 |
-0.90 |
-8.23% |
2021-05-31 |
12.70 |
12.87 |
10.75 |
10.94 |
689543手 |
80431万 |
-1.84 |
-14.40% |
2021-04-30 |
11.42 |
12.90 |
10.89 |
12.78 |
1016654手 |
119787万 |
1.36 |
11.91% |
2021-03-31 |
11.05 |
12.16 |
10.67 |
11.42 |
952410手 |
109266万 |
0.44 |
4.01% |
2021-02-26 |
11.93 |
12.08 |
10.40 |
10.98 |
806616手 |
90207万 |
-0.95 |
-7.96% |
2021-01-29 |
13.32 |
13.85 |
11.50 |
11.93 |
1070934手 |
137638万 |
-1.41 |
-10.57% |
2020-12-31 |
15.12 |
15.17 |
12.48 |
13.34 |
676991手 |
93282万 |
-1.78 |
-11.77% |
2020-11-30 |
14.16 |
16.18 |
13.72 |
15.12 |
974648手 |
147002万 |
0.86 |
6.03% |
2020-10-30 |
14.30 |
15.39 |
13.32 |
14.26 |
868954手 |
125382万 |
0.15 |
1.06% |
2020-09-30 |
16.40 |
17.08 |
14.05 |
14.11 |
1362416手 |
209227万 |
-2.29 |
-13.96% |
2020-08-31 |
16.65 |
17.95 |
15.32 |
16.40 |
2416191手 |
398271万 |
-0.24 |
-1.44% |
2020-07-31 |
16.45 |
18.90 |
15.01 |
16.64 |
2697733手 |
466513万 |
0.22 |
1.34% |
2020-06-30 |
15.30 |
17.95 |
15.30 |
16.42 |
2098617手 |
347241万 |
1.18 |
7.74% |
2020-05-29 |
14.97 |
16.17 |
14.23 |
15.24 |
1841504手 |
278416万 |
-0.06 |
-0.39% |
2020-04-30 |
13.59 |
16.99 |
13.54 |
15.30 |
2014587手 |
307100万 |
1.60 |
11.68% |
2020-03-31 |
18.59 |
19.53 |
12.70 |
13.70 |
3306101手 |
515673万 |
-4.54 |
-24.89% |
2020-02-28 |
13.66 |
21.39 |
12.04 |
18.24 |
7457610手 |
1260514万 |
5.69 |
45.34% |
2020-01-23 |
12.16 |
13.45 |
12.07 |
12.55 |
1015727手 |
129924万 |
0.39 |
3.21% |
2019-12-31 |
12.71 |
13.19 |
11.52 |
12.16 |
1358779手 |
167930万 |
-0.55 |
-4.33% |
2019-11-29 |
12.60 |
13.56 |
11.95 |
12.71 |
1611502手 |
205303万 |
0.12 |
0.95% |
2019-10-31 |
11.61 |
12.90 |
11.29 |
12.59 |
1158370手 |
138071万 |
0.89 |
7.61% |
2019-09-30 |
11.17 |
12.06 |
11.13 |
11.70 |
824311手 |
95672万 |
0.53 |
4.75% |
2019-08-30 |
11.95 |
12.35 |
10.66 |
11.17 |
1086208手 |
124927万 |
-0.74 |
-6.21% |
2019-07-31 |
11.80 |
12.24 |
11.35 |
11.91 |
864185手 |
101822万 |
0.32 |
2.76% |
2019-06-28 |
11.10 |
11.88 |
10.20 |
11.59 |
820620手 |
90865万 |
0.59 |
5.36% |
2019-05-31 |
10.10 |
11.50 |
9.53 |
11.00 |
1223908手 |
130851万 |
0.36 |
3.38% |
2019-04-30 |
9.98 |
11.88 |
9.88 |
10.64 |
1369933手 |
150924万 |
0.74 |
7.47% |
2019-03-29 |
9.59 |
11.19 |
9.56 |
9.90 |
1335891手 |
135171万 |
0.31 |
3.23% |
2019-02-28 |
8.10 |
10.05 |
8.08 |
9.59 |
564082手 |
50669万 |
1.46 |
17.96% |
2019-01-31 |
8.48 |
8.59 |
7.84 |
8.13 |
447242手 |
36673万 |
-0.33 |
-3.90% |
2018-12-28 |
8.30 |
8.87 |
7.50 |
8.46 |
1098939手 |
92310万 |
0.34 |
4.19% |
2018-11-30 |
8.01 |
9.25 |
7.66 |
8.12 |
1568003手 |
130619万 |
0.28 |
3.57% |
2018-10-19 |
10.70 |
10.88 |
7.84 |
7.84 |
189562手 |
19543万 |
-2.94 |
-27.27% |
2018-09-28 |
11.49 |
11.88 |
10.25 |
10.78 |
475564手 |
52385万 |
-0.77 |
-6.67% |
2018-08-31 |
10.55 |
11.78 |
10.30 |
11.55 |
706735手 |
78134万 |
1.01 |
9.58% |
2018-07-31 |
9.45 |
11.36 |
8.42 |
10.54 |
1417458手 |
137634万 |
-5.26 |
-33.29% |
2018-02-01 |
17.51 |
17.75 |
15.80 |
15.80 |
37419手 |
6131万 |
-1.75 |
-9.97% |
2018-01-31 |
17.21 |
18.20 |
17.05 |
17.55 |
417004手 |
72938万 |
0.25 |
1.45% |
2017-12-29 |
17.02 |
18.40 |
16.70 |
17.30 |
481131手 |
85608万 |
0.08 |
0.47% |
2017-11-30 |
17.90 |
18.87 |
16.61 |
17.22 |
394703手 |
69591万 |
-0.60 |
-3.37% |
2017-10-31 |
18.11 |
18.87 |
17.53 |
17.82 |
251986手 |
45641万 |
-0.25 |
-1.38% |
2017-09-29 |
18.10 |
19.63 |
17.81 |
18.07 |
422885手 |
79140万 |
0.00 |
0.00% |
2017-08-31 |
18.04 |
19.35 |
17.49 |
18.07 |
538808手 |
99173万 |
0.06 |
0.33% |
2017-07-31 |
20.83 |
21.48 |
16.56 |
18.01 |
563857手 |
106486万 |
-2.72 |
-13.12% |
2017-06-30 |
21.54 |
24.65 |
20.51 |
20.73 |
420071手 |
90678万 |
-0.81 |
-3.76% |
2017-05-31 |
23.13 |
23.27 |
19.22 |
21.54 |
239340手 |
51169万 |
-1.59 |
-6.87% |
2017-04-28 |
23.52 |
24.55 |
22.22 |
23.13 |
248571手 |
57811万 |
-0.39 |
-1.66% |
2017-03-31 |
21.16 |
24.16 |
20.77 |
23.52 |
581832手 |
131498万 |
2.30 |
10.84% |
2017-02-28 |
21.10 |
21.41 |
20.48 |
21.22 |
240841手 |
50478万 |
0.08 |
0.38% |
2017-01-26 |
21.75 |
23.07 |
20.00 |
21.14 |
285926手 |
61996万 |
-0.56 |
-2.58% |
2016-12-30 |
22.55 |
22.99 |
18.00 |
21.70 |
476879手 |
101609万 |
-0.80 |
-3.56% |
2016-11-30 |
23.02 |
24.65 |
21.50 |
22.50 |
582623手 |
134103万 |
-1.76 |
-7.25% |
2016-10-28 |
21.80 |
25.35 |
21.60 |
24.26 |
576991手 |
135938万 |
2.46 |
11.28% |
2016-09-30 |
20.81 |
22.00 |
20.54 |
21.80 |
414968手 |
88959万 |
0.98 |
4.71% |
2016-08-31 |
20.05 |
22.88 |
20.01 |
20.82 |
1050265手 |
227961万 |
0.49 |
2.41% |
2016-07-29 |
20.60 |
22.18 |
19.62 |
20.33 |
726454手 |
150995万 |
-0.17 |
-0.83% |
2016-06-30 |
18.15 |
22.22 |
17.91 |
20.50 |
1153847手 |
233367万 |
2.40 |
13.26% |
2016-05-31 |
19.10 |
19.95 |
16.30 |
18.10 |
746867手 |
133362万 |
-0.74 |
-3.93% |
2016-04-29 |
18.57 |
21.66 |
16.65 |
18.84 |
1558108手 |
301252万 |
0.25 |
1.34% |
2016-03-31 |
14.65 |
19.48 |
14.48 |
18.59 |
865618手 |
143717万 |
3.99 |
27.33% |
2016-02-29 |
14.74 |
17.99 |
14.11 |
14.60 |
842570手 |
139193万 |
-0.14 |
-0.95% |
2016-01-26 |
21.59 |
22.00 |
14.69 |
14.74 |
893292手 |
155614万 |
-7.08 |
-32.45% |
2015-12-31 |
21.57 |
25.00 |
20.53 |
21.82 |
1367496手 |
313251万 |
0.32 |
1.49% |
2015-11-30 |
23.31 |
27.27 |
20.90 |
21.50 |
1184244手 |
289120万 |
-4.42 |
-17.05% |
2015-07-01 |
28.81 |
29.22 |
25.92 |
25.92 |
143219手 |
39502万 |
-2.88 |
-10.00% |
2015-06-30 |
32.83 |
37.00 |
25.71 |
28.80 |
2773731手 |
897859万 |
-2.32 |
-7.46% |
2015-05-29 |
18.60 |
31.12 |
17.51 |
31.12 |
1587729手 |
377860万 |
9.22 |
48.35% |
2015-04-30 |
19.80 |
21.80 |
17.00 |
19.07 |
944962手 |
180195万 |
2.62 |
15.93% |
2015-03-18 |
13.15 |
16.63 |
12.60 |
16.45 |
1009697手 |
146451万 |
3.30 |
25.09% |
2015-02-27 |
9.48 |
13.20 |
9.41 |
13.15 |
837203手 |
90500万 |
2.65 |
28.01% |
2015-01-29 |
8.51 |
9.95 |
8.23 |
9.46 |
965303手 |
87294万 |
0.95 |
11.16% |
2014-12-31 |
8.80 |
9.37 |
7.65 |
8.51 |
1408560手 |
122109万 |
0.65 |
8.27% |
2014-07-03 |
7.70 |
7.98 |
7.66 |
7.86 |
133769手 |
10527万 |
0.40 |
5.36% |
2014-06-30 |
7.82 |
7.98 |
7.10 |
7.46 |
260872手 |
19565万 |
-0.54 |
-6.88% |
2014-05-30 |
7.18 |
8.50 |
7.00 |
7.85 |
254784手 |
19598万 |
0.71 |
9.94% |
2014-04-30 |
7.71 |
8.12 |
7.00 |
7.14 |
302144手 |
23327万 |
-0.58 |
-7.51% |
2014-03-31 |
8.84 |
9.25 |
7.60 |
7.72 |
663376手 |
56183万 |
-1.13 |
-12.77% |
2014-02-28 |
8.65 |
9.65 |
8.49 |
8.85 |
1125465手 |
102425万 |
0.13 |
1.49% |
2014-01-30 |
8.03 |
8.90 |
7.16 |
8.72 |
459027手 |
37239万 |
0.66 |
8.19% |
2013-12-31 |
8.39 |
9.65 |
7.55 |
8.06 |
1150189手 |
99304万 |
-0.57 |
-6.61% |
2013-11-29 |
7.92 |
9.18 |
7.46 |
8.63 |
697432手 |
58250万 |
0.70 |
8.83% |
2013-10-31 |
7.60 |
8.95 |
7.35 |
7.93 |
1152650手 |
95750万 |
0.44 |
5.87% |
2013-09-30 |
6.36 |
7.73 |
6.12 |
7.49 |
1119351手 |
75364万 |
1.14 |
17.95% |
2013-08-30 |
6.21 |
6.59 |
5.69 |
6.35 |
1205785手 |
75005万 |
0.05 |
0.79% |
2013-07-31 |
4.86 |
6.57 |
4.63 |
6.30 |
793050手 |
44143万 |
1.39 |
28.31% |
2013-06-28 |
6.39 |
6.42 |
4.30 |
4.91 |
347744手 |
18930万 |
-1.50 |
-23.40% |
2013-05-31 |
5.86 |
6.71 |
5.76 |
6.41 |
590552手 |
37863万 |
0.55 |
9.39% |
2013-04-26 |
5.96 |
6.19 |
5.65 |
5.86 |
255962手 |
15216万 |
-0.10 |
-1.68% |
2013-03-29 |
6.64 |
6.79 |
5.83 |
5.96 |
785199手 |
49171万 |
-0.62 |
-9.42% |
2013-02-28 |
7.20 |
7.66 |
6.31 |
6.58 |
1130099手 |
78469万 |
-0.66 |
-9.12% |
2013-01-31 |
5.36 |
7.63 |
5.27 |
7.24 |
1149550手 |
73868万 |
1.86 |
34.57% |
2012-12-31 |
4.83 |
5.50 |
4.45 |
5.38 |
314290手 |
15915万 |
0.55 |
11.39% |
2012-11-30 |
5.50 |
5.76 |
4.75 |
4.83 |
238208手 |
13017万 |
-0.67 |
-12.18% |
2012-10-31 |
5.45 |
5.78 |
5.30 |
5.50 |
256135手 |
14178万 |
0.05 |
0.92% |
2012-09-28 |
5.83 |
6.24 |
5.17 |
5.45 |
305970手 |
18033万 |
-0.33 |
-5.71% |
2012-08-31 |
5.63 |
6.94 |
5.53 |
5.78 |
800260手 |
50580万 |
0.07 |
1.23% |
2012-07-31 |
12.88 |
13.09 |
5.51 |
5.71 |
395078手 |
27127万 |
-7.08 |
-55.36% |
2012-06-29 |
12.85 |
13.23 |
12.20 |
12.79 |
243953手 |
31237万 |
-0.11 |
-0.85% |