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 |
9.33 |
9.84 |
8.76 |
9.56 |
1559599手 |
145954万 |
0.21 |
2.25% |
2022-05-31 |
8.91 |
9.84 |
8.79 |
9.35 |
1802881手 |
168998万 |
0.45 |
5.06% |
2022-04-29 |
10.33 |
10.57 |
7.95 |
8.90 |
2080261手 |
193741万 |
-1.50 |
-14.42% |
2022-03-31 |
11.15 |
11.47 |
9.56 |
10.40 |
3576192手 |
375638万 |
-0.73 |
-6.56% |
2022-02-28 |
11.35 |
11.64 |
10.73 |
11.13 |
2528392手 |
279824万 |
-0.07 |
-0.62% |
2022-01-28 |
13.30 |
14.03 |
10.66 |
11.20 |
5898131手 |
735906万 |
-2.00 |
-15.15% |
2021-12-31 |
12.02 |
13.37 |
11.46 |
13.20 |
2237628手 |
273526万 |
1.17 |
9.73% |
2021-11-30 |
11.00 |
13.20 |
10.90 |
12.03 |
3200149手 |
391925万 |
1.00 |
9.07% |
2021-10-29 |
10.76 |
11.25 |
10.17 |
11.03 |
945373手 |
100310万 |
0.31 |
2.89% |
2021-09-30 |
10.51 |
11.38 |
10.32 |
10.72 |
1563676手 |
172276万 |
0.17 |
1.61% |
2021-08-31 |
10.99 |
12.39 |
10.22 |
10.55 |
3488952手 |
398611万 |
-0.49 |
-4.44% |
2021-07-30 |
12.54 |
12.64 |
10.65 |
11.04 |
1937511手 |
229696万 |
-1.50 |
-11.96% |
2021-06-30 |
14.32 |
14.40 |
12.10 |
12.54 |
1449550手 |
188069万 |
-1.21 |
-8.80% |
2021-05-31 |
14.58 |
14.58 |
13.21 |
13.75 |
1430055手 |
198084万 |
-1.03 |
-6.97% |
2021-04-30 |
12.91 |
15.10 |
12.66 |
14.78 |
2571847手 |
357468万 |
1.90 |
14.75% |
2021-03-31 |
12.89 |
13.32 |
11.69 |
12.88 |
2085478手 |
263055万 |
0.12 |
0.94% |
2021-02-26 |
11.21 |
13.81 |
10.91 |
12.76 |
1903058手 |
233640万 |
1.54 |
13.72% |
2021-01-29 |
13.30 |
13.49 |
10.93 |
11.22 |
3203531手 |
387351万 |
-2.14 |
-16.02% |
2020-12-31 |
13.85 |
14.57 |
12.83 |
13.36 |
2309847手 |
318186万 |
-0.03 |
-0.22% |
2020-11-30 |
15.53 |
15.54 |
12.79 |
13.39 |
2651720手 |
371863万 |
-1.96 |
-12.77% |
2020-10-30 |
15.47 |
17.33 |
14.66 |
15.35 |
2217633手 |
353078万 |
0.02 |
0.13% |
2020-09-30 |
16.20 |
17.36 |
14.90 |
15.33 |
3691785手 |
598643万 |
-0.88 |
-5.43% |
2020-08-31 |
15.13 |
16.65 |
13.88 |
16.21 |
4040476手 |
615445万 |
1.10 |
7.28% |
2020-07-31 |
16.83 |
17.81 |
14.01 |
15.11 |
6181897手 |
992352万 |
-1.73 |
-10.27% |
2020-06-30 |
15.59 |
18.93 |
15.13 |
16.84 |
4486604手 |
753994万 |
1.66 |
10.94% |
2020-05-29 |
13.43 |
15.38 |
13.02 |
15.18 |
3607796手 |
519207万 |
1.80 |
13.45% |
2020-04-30 |
13.90 |
16.16 |
12.47 |
13.38 |
6541373手 |
927468万 |
-0.58 |
-4.16% |
2020-03-31 |
10.30 |
14.19 |
10.08 |
13.96 |
8891724手 |
1061853万 |
3.88 |
38.49% |
2020-02-28 |
11.00 |
12.24 |
9.10 |
10.08 |
7170883手 |
759395万 |
-0.60 |
-5.62% |
2020-01-23 |
9.87 |
11.51 |
9.65 |
10.68 |
5234139手 |
551090万 |
0.81 |
8.21% |
2019-12-31 |
10.59 |
10.93 |
9.47 |
9.87 |
6940068手 |
706980万 |
-0.85 |
-7.93% |
2019-11-29 |
8.30 |
11.65 |
8.24 |
10.72 |
8762613手 |
890505万 |
2.40 |
28.85% |
2019-10-31 |
7.49 |
8.85 |
7.34 |
8.32 |
1953995手 |
162499万 |
0.78 |
10.35% |
2019-09-30 |
7.60 |
8.30 |
7.23 |
7.54 |
2172302手 |
169192万 |
0.01 |
0.13% |
2019-08-30 |
6.69 |
7.83 |
6.01 |
7.53 |
1827907手 |
130840万 |
0.79 |
11.72% |
2019-07-31 |
6.85 |
7.04 |
6.47 |
6.74 |
1352004手 |
91476万 |
-0.02 |
-0.30% |
2019-06-28 |
6.88 |
6.93 |
6.21 |
6.76 |
1364919手 |
90440万 |
-0.11 |
-1.60% |
2019-05-31 |
7.21 |
7.37 |
6.04 |
6.87 |
2152086手 |
145237万 |
-0.71 |
-9.37% |
2019-04-30 |
8.68 |
9.00 |
7.28 |
7.58 |
3161422手 |
254301万 |
-0.94 |
-11.03% |
2019-03-29 |
7.20 |
8.94 |
7.01 |
8.52 |
4007687手 |
316980万 |
1.40 |
19.66% |
2019-02-28 |
6.00 |
7.28 |
5.97 |
7.12 |
1887884手 |
127606万 |
1.18 |
19.86% |
2019-01-31 |
6.14 |
6.45 |
5.74 |
5.94 |
1622170手 |
99337万 |
-0.19 |
-3.10% |
2018-12-28 |
7.46 |
7.68 |
5.96 |
6.13 |
1886368手 |
128264万 |
-1.32 |
-17.72% |
2018-11-30 |
6.65 |
7.96 |
6.38 |
7.45 |
2525887手 |
182458万 |
0.90 |
13.74% |
2018-10-31 |
6.90 |
7.01 |
5.42 |
6.55 |
1419533手 |
86907万 |
-0.52 |
-7.36% |
2018-09-28 |
7.31 |
7.56 |
6.22 |
7.07 |
1502339手 |
104712万 |
-0.24 |
-3.28% |
2018-08-31 |
8.59 |
8.62 |
7.29 |
7.31 |
1152105手 |
90557万 |
-1.20 |
-14.10% |
2018-07-31 |
8.75 |
9.47 |
8.41 |
8.51 |
1319228手 |
117424万 |
-0.24 |
-2.74% |
2018-06-29 |
9.30 |
9.90 |
8.02 |
8.75 |
1849708手 |
166225万 |
-0.59 |
-6.32% |
2018-05-31 |
10.00 |
10.30 |
8.80 |
9.34 |
2414441手 |
233203万 |
-0.60 |
-6.04% |
2018-04-27 |
9.04 |
10.28 |
8.83 |
9.94 |
2339091手 |
221565万 |
0.94 |
10.44% |
2018-03-30 |
7.90 |
9.05 |
7.81 |
9.00 |
1902334手 |
163148万 |
1.05 |
13.21% |
2018-02-28 |
7.98 |
8.06 |
6.60 |
7.95 |
1152883手 |
83823万 |
0.01 |
0.13% |
2018-01-31 |
8.12 |
8.64 |
7.86 |
7.94 |
1270603手 |
104392万 |
-0.23 |
-2.81% |
2017-12-29 |
8.35 |
8.76 |
7.95 |
8.17 |
1184410手 |
99432万 |
-0.18 |
-2.16% |
2017-11-30 |
9.41 |
9.95 |
8.16 |
8.35 |
2468248手 |
227916万 |
-1.04 |
-11.08% |
2017-10-31 |
8.73 |
9.84 |
8.66 |
9.39 |
1993157手 |
183703万 |
0.66 |
7.56% |
2017-09-29 |
8.30 |
8.97 |
8.10 |
8.73 |
1785666手 |
152440万 |
0.45 |
5.43% |
2017-08-31 |
8.08 |
8.46 |
7.50 |
8.28 |
1427626手 |
114812万 |
0.17 |
2.10% |
2017-07-31 |
8.56 |
8.76 |
7.59 |
8.11 |
1041659手 |
83930万 |
-0.49 |
-5.70% |
2017-06-30 |
7.62 |
9.18 |
7.21 |
8.60 |
1175274手 |
96970万 |
1.03 |
13.61% |
2017-05-31 |
12.11 |
12.60 |
7.26 |
7.57 |
754525手 |
74562万 |
-4.53 |
-37.44% |
2017-04-28 |
13.31 |
14.23 |
11.53 |
12.10 |
1101690手 |
142733万 |
-1.20 |
-9.02% |
2017-03-31 |
13.35 |
13.95 |
13.04 |
13.30 |
1271323手 |
171679万 |
-0.07 |
-0.52% |
2017-02-28 |
12.68 |
13.95 |
12.20 |
13.37 |
1006454手 |
130767万 |
0.73 |
5.78% |
2017-01-26 |
12.87 |
13.27 |
12.00 |
12.64 |
448129手 |
57584万 |
-0.23 |
-1.79% |
2016-12-30 |
13.13 |
13.45 |
12.50 |
12.87 |
815952手 |
105756万 |
-0.26 |
-1.98% |
2016-11-30 |
14.20 |
14.47 |
12.91 |
13.13 |
1171918手 |
160826万 |
-0.91 |
-6.48% |
2016-10-28 |
12.51 |
14.29 |
12.51 |
14.04 |
1540896手 |
210529万 |
1.61 |
12.95% |
2016-09-30 |
12.71 |
12.73 |
11.90 |
12.43 |
704107手 |
86615万 |
-0.31 |
-2.43% |
2016-08-31 |
12.70 |
13.55 |
11.80 |
12.74 |
1654733手 |
209973万 |
-0.01 |
-0.08% |
2016-07-29 |
11.21 |
12.98 |
10.98 |
12.75 |
2538623手 |
305766万 |
1.55 |
13.84% |
2016-06-30 |
10.45 |
11.35 |
9.80 |
11.20 |
1739153手 |
182220万 |
0.76 |
7.28% |
2016-05-31 |
10.85 |
11.29 |
9.80 |
10.44 |
1402322手 |
146295万 |
-0.41 |
-3.78% |
2016-04-29 |
11.39 |
12.66 |
10.62 |
10.85 |
2796937手 |
326846万 |
-0.58 |
-5.07% |
2016-03-31 |
9.58 |
12.26 |
9.50 |
11.43 |
4000048手 |
452882万 |
1.77 |
18.32% |
2016-02-29 |
10.11 |
11.44 |
9.29 |
9.66 |
1491727手 |
159710万 |
-0.53 |
-5.20% |
2016-01-29 |
15.02 |
15.09 |
9.60 |
10.19 |
2406809手 |
278043万 |
-4.96 |
-32.74% |
2015-12-31 |
13.50 |
16.37 |
13.00 |
15.15 |
3921566手 |
577265万 |
1.72 |
12.81% |
2015-11-30 |
14.10 |
15.37 |
12.81 |
13.43 |
3876381手 |
556864万 |
-1.12 |
-7.70% |
2015-10-30 |
11.58 |
14.70 |
11.57 |
14.55 |
3679130手 |
488419万 |
3.00 |
25.97% |
2015-09-30 |
11.50 |
12.14 |
9.51 |
11.55 |
3629559手 |
392948万 |
0.13 |
1.14% |
2015-08-31 |
12.65 |
16.41 |
10.00 |
11.42 |
3951056手 |
537175万 |
-1.52 |
-11.75% |
2015-07-31 |
17.34 |
17.86 |
9.46 |
12.94 |
4612945手 |
631949万 |
-4.38 |
-25.29% |
2015-06-30 |
24.61 |
29.85 |
15.44 |
17.32 |
2604620手 |
637453万 |
-7.18 |
-29.31% |
2015-05-29 |
18.33 |
26.22 |
16.10 |
24.50 |
2264395手 |
476443万 |
5.09 |
26.92% |
2015-04-30 |
16.90 |
20.69 |
16.14 |
18.91 |
3045279手 |
545055万 |
2.39 |
14.47% |
2015-03-31 |
11.18 |
17.25 |
11.03 |
16.52 |
2851871手 |
383640万 |
3.12 |
28.01% |
2015-02-27 |
10.77 |
11.55 |
10.34 |
11.14 |
632416手 |
69616万 |
0.13 |
1.18% |
2015-01-29 |
10.85 |
11.73 |
10.50 |
11.00 |
1828671手 |
202042万 |
0.10 |
0.92% |
2014-12-31 |
10.11 |
11.22 |
9.90 |
10.90 |
400026手 |
42180万 |
0.74 |
7.28% |
2014-11-28 |
10.22 |
10.44 |
9.65 |
10.16 |
472221手 |
48053万 |
-0.47 |
-4.58% |
2014-10-30 |
12.00 |
12.00 |
10.12 |
10.26 |
610917手 |
65492万 |
-0.27 |
-2.46% |
2014-09-30 |
9.83 |
11.45 |
9.83 |
10.98 |
935559手 |
99151万 |
0.34 |
3.19% |
2014-08-22 |
9.06 |
10.90 |
8.99 |
10.64 |
2037240手 |
205336万 |
1.53 |
16.80% |
2014-07-31 |
8.10 |
9.38 |
7.90 |
9.11 |
743922手 |
66387万 |
1.15 |
14.45% |
2014-06-30 |
8.12 |
8.15 |
7.55 |
7.96 |
187100手 |
14744万 |
-0.37 |
-4.56% |
2014-05-30 |
11.80 |
12.23 |
7.58 |
8.12 |
178798手 |
16247万 |
-3.73 |
-31.48% |
2014-04-30 |
13.73 |
14.28 |
11.61 |
11.85 |
285735手 |
37977万 |
-1.95 |
-14.13% |
2014-03-31 |
15.34 |
15.81 |
13.60 |
13.80 |
593960手 |
86799万 |
-1.53 |
-9.98% |
2014-02-28 |
13.46 |
15.68 |
13.22 |
15.33 |
1228399手 |
180157万 |
1.88 |
13.98% |
2014-01-30 |
14.05 |
14.60 |
12.65 |
13.45 |
341563手 |
46603万 |
-0.61 |
-4.34% |
2013-12-31 |
12.95 |
14.27 |
12.60 |
14.06 |
485547手 |
66377万 |
0.73 |
5.48% |
2013-11-29 |
13.00 |
13.60 |
12.23 |
13.33 |
322558手 |
41833万 |
0.23 |
1.76% |
2013-10-31 |
13.11 |
14.99 |
12.77 |
13.10 |
677886手 |
93574万 |
0.02 |
0.15% |
2013-09-30 |
13.05 |
13.65 |
12.64 |
13.08 |
281953手 |
36841万 |
0.07 |
0.54% |
2013-08-30 |
12.91 |
13.97 |
12.45 |
13.01 |
417080手 |
55137万 |
0.08 |
0.62% |
2013-07-31 |
11.46 |
13.68 |
11.46 |
12.93 |
493616手 |
64203万 |
1.27 |
10.89% |
2013-06-28 |
13.50 |
13.50 |
10.60 |
11.66 |
277020手 |
33974万 |
-1.77 |
-13.18% |
2013-05-31 |
11.71 |
13.79 |
11.35 |
13.43 |
606408手 |
76690万 |
1.75 |
14.98% |
2013-04-26 |
12.35 |
12.62 |
10.85 |
11.68 |
419235手 |
48717万 |
-0.74 |
-5.96% |
2013-03-29 |
11.54 |
13.17 |
11.41 |
12.42 |
985711手 |
122016万 |
0.88 |
7.63% |
2013-02-28 |
10.62 |
12.72 |
10.20 |
11.54 |
818936手 |
94261万 |
0.86 |
8.05% |