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 |
2.46 |
2.59 |
2.22 |
2.25 |
2472184手 |
59709万 |
-0.23 |
-9.27% |
2022-05-31 |
2.88 |
2.88 |
2.37 |
2.48 |
5143861手 |
130922万 |
-0.55 |
-18.15% |
2022-04-29 |
5.46 |
6.66 |
2.73 |
3.03 |
7722940手 |
384324万 |
-2.47 |
-44.91% |
2022-03-31 |
6.06 |
6.15 |
4.91 |
5.50 |
6810421手 |
374628万 |
-0.68 |
-11.00% |
2022-02-28 |
5.57 |
7.69 |
5.28 |
6.18 |
12581079手 |
808523万 |
0.32 |
5.46% |
2022-01-28 |
4.68 |
10.13 |
4.68 |
5.86 |
12713398手 |
882506万 |
1.13 |
23.89% |
2021-12-31 |
4.13 |
6.67 |
3.90 |
4.73 |
6555341手 |
333197万 |
0.60 |
14.53% |
2021-11-30 |
3.65 |
4.31 |
3.56 |
4.13 |
1677367手 |
67520万 |
0.48 |
13.15% |
2021-10-29 |
3.96 |
4.23 |
3.56 |
3.65 |
916204手 |
36241万 |
-0.31 |
-7.83% |
2021-09-30 |
4.39 |
4.52 |
3.84 |
3.96 |
1171513手 |
49913万 |
-0.36 |
-8.33% |
2021-08-31 |
4.37 |
5.10 |
4.23 |
4.32 |
2328966手 |
108002万 |
-0.06 |
-1.37% |
2021-07-30 |
5.37 |
5.81 |
4.02 |
4.38 |
3420454手 |
176395万 |
-0.92 |
-17.36% |
2021-06-30 |
5.63 |
6.52 |
4.90 |
5.30 |
6145126手 |
343904万 |
-0.49 |
-8.46% |
2021-05-31 |
3.90 |
6.48 |
3.90 |
5.79 |
8198185手 |
456487万 |
1.85 |
46.95% |
2021-04-30 |
4.43 |
4.99 |
3.80 |
3.94 |
4502328手 |
200805万 |
-0.50 |
-11.26% |
2021-03-31 |
3.78 |
4.99 |
3.27 |
4.44 |
5186635手 |
214107万 |
0.84 |
23.33% |
2021-02-26 |
3.30 |
3.60 |
2.63 |
3.60 |
846755手 |
25967万 |
0.22 |
6.51% |
2021-01-29 |
3.98 |
4.06 |
3.25 |
3.38 |
1199520手 |
42365万 |
-0.59 |
-14.86% |
2020-12-31 |
4.95 |
5.78 |
3.80 |
3.97 |
1768524手 |
80852万 |
-0.81 |
-16.95% |
2020-11-30 |
4.90 |
5.17 |
4.36 |
4.78 |
1178068手 |
56929万 |
-0.43 |
-8.25% |
2020-10-30 |
5.65 |
6.18 |
5.20 |
5.21 |
579140手 |
33322万 |
-0.33 |
-5.96% |
2020-09-30 |
6.55 |
6.59 |
5.48 |
5.54 |
1016663手 |
62798万 |
-1.05 |
-15.93% |
2020-08-31 |
6.83 |
7.25 |
6.51 |
6.59 |
1727104手 |
118470万 |
-0.20 |
-2.95% |
2020-07-31 |
5.85 |
7.84 |
5.77 |
6.79 |
4261030手 |
297773万 |
0.93 |
15.87% |
2020-06-30 |
5.79 |
6.28 |
5.72 |
5.86 |
1233105手 |
73485万 |
0.07 |
1.21% |
2020-05-29 |
6.27 |
6.75 |
5.59 |
5.79 |
968125手 |
59549万 |
-0.59 |
-9.25% |
2020-04-30 |
6.95 |
7.65 |
6.20 |
6.38 |
1914086手 |
134919万 |
-0.58 |
-8.33% |
2020-03-31 |
7.79 |
8.81 |
6.92 |
6.96 |
3258700手 |
257289万 |
-0.83 |
-10.65% |
2020-02-28 |
7.54 |
9.27 |
6.79 |
7.79 |
5265637手 |
419809万 |
-0.59 |
-7.04% |
2020-01-23 |
7.55 |
9.53 |
7.48 |
8.38 |
4051724手 |
348144万 |
0.90 |
12.03% |
2019-12-31 |
7.79 |
8.61 |
7.11 |
7.48 |
2553281手 |
204129万 |
-0.27 |
-3.48% |
2019-11-29 |
8.93 |
9.94 |
7.62 |
7.75 |
2662089手 |
230033万 |
-1.28 |
-14.18% |
2019-10-31 |
10.07 |
10.92 |
8.80 |
9.03 |
5291667手 |
526548万 |
-1.51 |
-14.33% |
2019-09-30 |
8.20 |
13.63 |
8.12 |
10.54 |
7508673手 |
790381万 |
2.21 |
26.53% |
2019-08-30 |
7.25 |
8.45 |
6.53 |
8.33 |
3045986手 |
238176万 |
1.08 |
14.90% |
2019-07-31 |
7.96 |
8.15 |
6.94 |
7.25 |
1113965手 |
82788万 |
-0.52 |
-6.69% |
2019-06-28 |
8.47 |
8.74 |
7.72 |
7.77 |
1927984手 |
158781万 |
-0.61 |
-7.28% |
2019-05-31 |
8.60 |
11.48 |
7.39 |
8.38 |
4704713手 |
442156万 |
-0.73 |
-8.01% |
2019-04-30 |
9.34 |
10.89 |
8.84 |
9.11 |
2327282手 |
227099万 |
0.02 |
0.22% |
2019-03-29 |
8.03 |
10.35 |
7.93 |
9.09 |
2521829手 |
229463万 |
1.07 |
13.34% |
2019-02-28 |
6.56 |
8.45 |
6.56 |
8.02 |
1380183手 |
107245万 |
1.39 |
20.96% |
2019-01-31 |
7.07 |
8.20 |
6.46 |
6.63 |
2210001手 |
164013万 |
-0.36 |
-5.15% |
2018-12-28 |
6.82 |
7.20 |
6.21 |
6.99 |
1502645手 |
102721万 |
0.39 |
5.91% |
2018-11-30 |
5.75 |
7.47 |
5.71 |
6.60 |
1745218手 |
115961万 |
0.92 |
16.20% |
2018-10-31 |
7.44 |
7.44 |
5.01 |
5.68 |
1050507手 |
60386万 |
-1.81 |
-24.17% |
2018-09-28 |
8.66 |
8.73 |
7.44 |
7.49 |
310559手 |
24620万 |
-1.17 |
-13.51% |
2018-08-31 |
8.98 |
9.59 |
8.25 |
8.66 |
317043手 |
28111万 |
-0.37 |
-4.10% |
2018-07-31 |
9.17 |
9.66 |
8.51 |
9.03 |
444889手 |
40771万 |
-0.17 |
-1.85% |
2018-06-29 |
9.82 |
10.59 |
7.98 |
9.20 |
356538手 |
33431万 |
-0.62 |
-6.31% |
2018-05-31 |
10.26 |
10.97 |
9.71 |
9.82 |
508350手 |
53640万 |
-0.49 |
-4.75% |
2018-04-27 |
10.56 |
10.83 |
9.65 |
10.31 |
326028手 |
33327万 |
-0.25 |
-2.37% |
2018-03-30 |
9.63 |
11.33 |
9.60 |
10.56 |
667383手 |
69290万 |
0.88 |
9.09% |
2018-02-28 |
9.92 |
10.29 |
9.00 |
9.68 |
204393手 |
19551万 |
-0.41 |
-4.06% |
2018-01-31 |
11.51 |
11.68 |
8.97 |
10.09 |
394996手 |
41656万 |
-1.40 |
-12.19% |
2017-12-29 |
11.82 |
12.81 |
11.35 |
11.49 |
330252手 |
39432万 |
-0.33 |
-2.79% |
2017-11-30 |
12.60 |
12.64 |
11.06 |
11.82 |
351621手 |
41795万 |
-0.78 |
-6.19% |
2017-10-31 |
13.84 |
13.99 |
12.31 |
12.60 |
281134手 |
37171万 |
-1.25 |
-9.03% |
2017-09-29 |
13.65 |
14.20 |
12.70 |
13.85 |
377605手 |
50917万 |
0.20 |
1.47% |
2017-08-31 |
14.20 |
14.20 |
12.79 |
13.65 |
372830手 |
50051万 |
-0.38 |
-2.71% |
2017-07-31 |
13.95 |
14.56 |
12.45 |
14.03 |
508485手 |
70653万 |
0.18 |
1.30% |
2017-06-30 |
11.80 |
14.49 |
11.51 |
13.85 |
895740手 |
115651万 |
2.10 |
17.87% |
2017-05-31 |
13.88 |
14.33 |
11.73 |
11.75 |
876451手 |
113807万 |
-1.90 |
-13.92% |
2016-11-09 |
13.65 |
13.65 |
13.65 |
13.65 |
1902手 |
259万 |
1.23 |
9.90% |
2016-05-24 |
14.00 |
14.89 |
11.50 |
12.42 |
1021469手 |
134857万 |
-1.66 |
-11.79% |
2016-04-29 |
13.60 |
15.95 |
13.40 |
14.08 |
2463866手 |
358911万 |
0.28 |
2.03% |
2016-03-31 |
11.36 |
14.17 |
10.96 |
13.80 |
2203515手 |
278738万 |
2.74 |
24.77% |
2016-02-29 |
12.75 |
14.44 |
10.83 |
11.06 |
1340595手 |
177686万 |
-1.67 |
-13.12% |
2016-01-29 |
20.33 |
20.33 |
11.91 |
12.73 |
2338453手 |
342299万 |
-7.56 |
-37.26% |
2015-12-31 |
22.38 |
22.55 |
18.50 |
20.29 |
2828704手 |
577202万 |
-2.35 |
-10.38% |
2015-11-30 |
15.88 |
25.80 |
14.98 |
22.64 |
5548299手 |
1092997万 |
5.93 |
35.49% |
2015-10-30 |
12.10 |
20.55 |
12.10 |
16.71 |
3348066手 |
600072万 |
5.70 |
51.77% |
2015-02-16 |
10.15 |
11.20 |
9.29 |
11.01 |
746604手 |
74855万 |
0.58 |
5.56% |
2015-01-29 |
8.68 |
10.90 |
8.54 |
10.43 |
1449245手 |
140415万 |
1.75 |
20.16% |
2014-12-31 |
10.64 |
10.74 |
7.93 |
8.68 |
1887080手 |
171885万 |
-1.98 |
-18.57% |
2014-11-28 |
11.65 |
11.69 |
10.49 |
10.66 |
507892手 |
56536万 |
-0.87 |
-7.17% |
2014-10-30 |
11.45 |
12.65 |
11.45 |
12.13 |
342552手 |
41371万 |
0.03 |
0.26% |
2014-09-30 |
9.78 |
11.49 |
9.67 |
11.45 |
537192手 |
55638万 |
2.25 |
24.46% |
2014-08-22 |
8.75 |
9.56 |
8.65 |
9.20 |
1462145手 |
133471万 |
0.45 |
5.14% |
2014-07-31 |
8.46 |
8.78 |
8.15 |
8.75 |
736890手 |
62625万 |
0.24 |
2.82% |
2014-06-30 |
8.90 |
8.94 |
8.13 |
8.51 |
436423手 |
36922万 |
0.09 |
1.10% |
2014-05-30 |
8.12 |
8.28 |
8.08 |
8.18 |
95050手 |
7785万 |
-0.44 |
-5.10% |
2014-03-20 |
9.10 |
9.47 |
8.62 |
8.62 |
606300手 |
54951万 |
-0.45 |
-4.96% |
2014-02-28 |
8.86 |
9.59 |
8.60 |
9.07 |
859279手 |
78776万 |
0.23 |
2.60% |
2014-01-30 |
8.78 |
9.15 |
8.31 |
8.84 |
762020手 |
66890万 |
0.01 |
0.11% |
2013-12-31 |
8.99 |
9.32 |
8.50 |
8.83 |
383139手 |
34146万 |
-0.23 |
-2.54% |
2013-11-29 |
8.70 |
10.20 |
8.56 |
9.06 |
704611手 |
65236万 |
0.44 |
5.10% |
2013-10-31 |
8.78 |
9.59 |
8.42 |
8.62 |
698599手 |
62805万 |
-0.16 |
-1.82% |
2013-09-30 |
8.11 |
9.04 |
7.80 |
8.78 |
740394手 |
62443万 |
0.67 |
8.26% |
2013-08-30 |
8.16 |
8.67 |
7.82 |
8.11 |
771956手 |
63842万 |
-0.04 |
-0.49% |
2013-07-31 |
7.97 |
9.10 |
7.80 |
8.15 |
1200908手 |
100491万 |
0.13 |
1.62% |
2013-06-28 |
9.98 |
10.30 |
6.60 |
8.02 |
1021274手 |
87849万 |
-2.01 |
-20.04% |
2013-05-31 |
9.35 |
10.29 |
9.20 |
10.03 |
1027428手 |
101300万 |
0.69 |
7.39% |
2013-04-26 |
8.95 |
10.04 |
8.38 |
9.34 |
938627手 |
86713万 |
0.40 |
4.47% |
2013-03-29 |
8.09 |
9.16 |
7.71 |
8.94 |
893637手 |
75313万 |
0.91 |
11.33% |
2013-02-28 |
8.04 |
8.64 |
7.79 |
8.03 |
442249手 |
36210万 |
-0.01 |
-0.12% |