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 |
5.41 |
7.94 |
5.38 |
5.62 |
6534176手 |
415954万 |
0.21 |
3.88% |
2022-05-31 |
4.75 |
5.48 |
4.60 |
5.41 |
1223792手 |
62334万 |
0.70 |
14.86% |
2022-04-29 |
5.86 |
5.91 |
4.34 |
4.71 |
1224611手 |
63159万 |
-1.15 |
-19.62% |
2022-03-31 |
6.42 |
6.63 |
5.40 |
5.86 |
1742075手 |
104181万 |
-0.59 |
-9.15% |
2022-02-28 |
6.50 |
6.78 |
6.25 |
6.45 |
1506332手 |
98255万 |
0.08 |
1.26% |
2022-01-28 |
8.31 |
8.60 |
6.23 |
6.37 |
3212827手 |
246925万 |
-1.86 |
-22.60% |
2021-12-31 |
7.32 |
8.67 |
7.11 |
8.23 |
7151396手 |
560178万 |
0.88 |
11.97% |
2021-11-30 |
7.48 |
7.76 |
6.58 |
7.35 |
3984920手 |
282340万 |
-0.19 |
-2.52% |
2021-10-29 |
7.63 |
8.17 |
6.65 |
7.54 |
4417278手 |
330089万 |
-0.03 |
-0.40% |
2021-09-30 |
6.72 |
7.90 |
6.48 |
7.57 |
3266396手 |
234175万 |
0.85 |
12.65% |
2021-08-31 |
6.11 |
6.99 |
6.09 |
6.72 |
2146421手 |
140907万 |
0.59 |
9.62% |
2021-07-30 |
6.05 |
6.41 |
5.80 |
6.13 |
1228639手 |
75148万 |
0.10 |
1.66% |
2021-06-30 |
5.86 |
6.39 |
5.84 |
6.03 |
998390手 |
60844万 |
0.16 |
2.73% |
2021-05-31 |
5.75 |
6.42 |
5.73 |
5.87 |
1150104手 |
69013万 |
0.13 |
2.27% |
2021-04-30 |
6.14 |
6.31 |
5.70 |
5.74 |
748417手 |
45125万 |
-0.43 |
-6.97% |
2021-03-31 |
5.91 |
6.92 |
5.80 |
6.17 |
1650540手 |
105654万 |
0.26 |
4.40% |
2021-02-26 |
5.45 |
6.06 |
5.44 |
5.91 |
469288手 |
27297万 |
0.45 |
8.24% |
2021-01-29 |
6.25 |
6.42 |
5.36 |
5.46 |
869398手 |
52306万 |
-0.83 |
-13.20% |
2020-12-31 |
6.73 |
7.30 |
5.97 |
6.29 |
1267834手 |
83098万 |
-0.50 |
-7.36% |
2020-11-30 |
7.26 |
7.64 |
6.65 |
6.79 |
2004825手 |
144986万 |
-0.48 |
-6.60% |
2020-10-30 |
6.79 |
7.43 |
6.75 |
7.27 |
1803004手 |
128133万 |
0.58 |
8.67% |
2020-09-30 |
6.69 |
7.16 |
6.48 |
6.69 |
2016293手 |
138062万 |
0.00 |
0.00% |
2020-08-31 |
6.62 |
7.48 |
6.35 |
6.69 |
2597501手 |
177103万 |
0.22 |
3.40% |
2020-07-31 |
5.99 |
6.76 |
5.95 |
6.47 |
2150562手 |
136988万 |
0.58 |
9.85% |
2020-06-30 |
6.05 |
6.29 |
5.75 |
5.89 |
742647手 |
44908万 |
-0.13 |
-2.16% |
2020-05-29 |
5.75 |
6.13 |
5.62 |
6.02 |
668916手 |
39777万 |
0.21 |
3.61% |
2020-04-30 |
6.22 |
6.88 |
5.46 |
5.81 |
2001999手 |
126111万 |
-0.49 |
-7.78% |
2020-03-31 |
6.08 |
8.58 |
6.08 |
6.30 |
6741299手 |
503761万 |
0.20 |
3.28% |
2020-02-28 |
5.81 |
6.68 |
5.24 |
6.10 |
1428047手 |
88585万 |
-0.35 |
-5.43% |
2020-01-23 |
6.51 |
6.77 |
6.23 |
6.45 |
777973手 |
51013万 |
0.01 |
0.15% |
2019-12-31 |
6.07 |
6.73 |
6.05 |
6.44 |
843533手 |
53374万 |
0.37 |
6.10% |
2019-11-29 |
6.05 |
6.44 |
6.01 |
6.07 |
524914手 |
32359万 |
0.07 |
1.17% |
2019-10-31 |
6.31 |
7.83 |
6.00 |
6.00 |
1600580手 |
108413万 |
-0.35 |
-5.51% |
2019-09-30 |
6.02 |
7.65 |
6.00 |
6.35 |
1528484手 |
104089万 |
0.34 |
5.66% |
2019-08-30 |
6.15 |
6.22 |
5.86 |
6.01 |
429925手 |
26066万 |
-0.14 |
-2.28% |
2019-07-31 |
6.67 |
6.74 |
5.98 |
6.15 |
586110手 |
37499万 |
-0.38 |
-5.82% |
2019-06-28 |
6.53 |
6.91 |
6.28 |
6.53 |
731748手 |
48324万 |
-0.02 |
-0.30% |
2019-05-31 |
7.56 |
8.30 |
6.12 |
6.55 |
601483手 |
44043万 |
-1.47 |
-18.33% |
2019-04-30 |
8.90 |
9.43 |
7.81 |
8.02 |
1419360手 |
127076万 |
-0.96 |
-10.69% |
2019-03-29 |
8.60 |
10.80 |
8.20 |
8.98 |
2521556手 |
227431万 |
0.53 |
6.27% |
2019-02-28 |
6.32 |
8.50 |
6.32 |
8.45 |
2518020手 |
195737万 |
2.08 |
32.65% |
2019-01-31 |
6.12 |
6.82 |
5.98 |
6.37 |
1471006手 |
96333万 |
0.25 |
4.08% |
2018-12-28 |
6.55 |
6.69 |
5.97 |
6.12 |
549069手 |
34898万 |
-0.34 |
-5.26% |
2018-11-30 |
6.26 |
7.21 |
6.20 |
6.46 |
625922手 |
42083万 |
0.21 |
3.36% |
2018-10-31 |
7.00 |
7.10 |
5.87 |
6.25 |
290779手 |
18367万 |
-0.79 |
-11.22% |
2018-09-28 |
7.06 |
7.30 |
6.90 |
7.04 |
356373手 |
25343万 |
0.11 |
1.59% |
2018-08-31 |
7.49 |
7.50 |
6.77 |
6.93 |
304505手 |
21427万 |
-0.51 |
-6.86% |
2018-07-31 |
7.38 |
7.64 |
6.90 |
7.44 |
376172手 |
27570万 |
0.09 |
1.22% |
2018-06-29 |
8.16 |
8.86 |
7.07 |
7.35 |
408831手 |
32255万 |
-0.87 |
-10.58% |
2018-05-31 |
8.50 |
9.03 |
7.85 |
8.22 |
1134274手 |
96529万 |
-0.53 |
-6.06% |
2018-04-27 |
9.08 |
9.37 |
7.99 |
8.75 |
1145874手 |
98849万 |
-0.34 |
-3.74% |
2018-03-30 |
8.16 |
9.53 |
8.00 |
9.09 |
1835219手 |
161726万 |
0.90 |
10.99% |
2018-02-28 |
8.38 |
8.46 |
7.16 |
8.19 |
623914手 |
48675万 |
-0.18 |
-2.15% |
2018-01-31 |
9.02 |
10.83 |
8.33 |
8.37 |
1586304手 |
153334万 |
-0.68 |
-7.51% |
2017-12-29 |
9.80 |
9.96 |
8.82 |
9.05 |
934486手 |
87959万 |
-0.75 |
-7.65% |
2017-11-30 |
10.80 |
10.91 |
9.56 |
9.80 |
1107066手 |
113445万 |
-1.03 |
-9.51% |
2017-10-31 |
12.30 |
12.59 |
10.66 |
10.83 |
1002091手 |
118430万 |
-1.37 |
-11.23% |
2017-09-29 |
12.18 |
12.99 |
11.72 |
12.20 |
2361652手 |
293030万 |
0.04 |
0.33% |
2017-08-31 |
11.44 |
12.42 |
11.26 |
12.16 |
1518711手 |
180023万 |
0.73 |
6.39% |
2017-07-31 |
13.74 |
13.75 |
10.71 |
11.43 |
1598574手 |
194268万 |
-2.21 |
-16.20% |
2017-06-30 |
16.27 |
16.27 |
13.38 |
13.64 |
913097手 |
126804万 |
-4.47 |
-24.68% |
2017-04-26 |
18.36 |
20.27 |
15.60 |
18.11 |
1722691手 |
321985万 |
-0.56 |
-3.00% |
2017-03-31 |
18.50 |
19.46 |
17.80 |
18.67 |
1609293手 |
303489万 |
0.01 |
0.05% |
2017-02-28 |
19.20 |
20.42 |
18.41 |
18.66 |
1457568手 |
283189万 |
-0.78 |
-4.01% |
2017-01-26 |
18.98 |
19.70 |
16.97 |
19.44 |
1221456手 |
231034万 |
0.40 |
2.10% |
2016-12-30 |
18.85 |
20.30 |
16.80 |
19.04 |
2439291手 |
460664万 |
0.20 |
1.06% |
2016-11-30 |
18.50 |
20.45 |
18.01 |
18.84 |
2564614手 |
492349万 |
-0.91 |
-4.61% |
2016-10-28 |
18.82 |
22.83 |
18.53 |
19.75 |
2153058手 |
436260万 |
0.90 |
4.78% |
2016-09-30 |
17.70 |
19.05 |
16.70 |
18.85 |
1374646手 |
243983万 |
1.22 |
6.92% |
2016-08-31 |
15.86 |
18.11 |
15.50 |
17.63 |
1329733手 |
224926万 |
1.70 |
10.67% |
2016-07-29 |
18.28 |
19.17 |
15.78 |
15.93 |
1720538手 |
304859万 |
-2.31 |
-12.66% |
2016-06-30 |
15.83 |
19.90 |
15.52 |
18.24 |
3092143手 |
544452万 |
2.40 |
15.15% |
2016-05-31 |
16.15 |
16.76 |
14.41 |
15.84 |
1336898手 |
205687万 |
-0.13 |
-0.81% |
2016-04-29 |
17.80 |
19.06 |
15.43 |
15.97 |
2101229手 |
367526万 |
-2.13 |
-11.77% |
2016-03-31 |
14.95 |
19.58 |
14.46 |
18.10 |
2928874手 |
505481万 |
3.44 |
23.46% |
2016-02-29 |
15.05 |
18.49 |
13.95 |
14.66 |
1744249手 |
292690万 |
-0.58 |
-3.81% |
2016-01-29 |
24.00 |
24.29 |
14.20 |
15.24 |
1507431手 |
265265万 |
-9.16 |
-37.54% |
2015-12-31 |
23.90 |
26.62 |
21.82 |
24.40 |
3224358手 |
795090万 |
0.38 |
1.58% |
2015-11-30 |
25.00 |
31.22 |
22.50 |
24.02 |
5062701手 |
1364377万 |
-1.67 |
-6.50% |
2015-10-30 |
18.00 |
29.05 |
17.96 |
25.69 |
4405373手 |
1050601万 |
7.68 |
42.64% |
2015-09-30 |
17.80 |
18.86 |
14.65 |
18.01 |
3697529手 |
630635万 |
-0.06 |
-0.33% |
2015-08-31 |
23.10 |
27.50 |
14.60 |
18.07 |
4742908手 |
1054533万 |
-5.65 |
-23.82% |
2015-07-31 |
33.00 |
36.54 |
21.00 |
23.72 |
3584770手 |
1030576万 |
-9.68 |
-28.98% |
2015-06-30 |
40.00 |
56.70 |
29.12 |
33.40 |
2629508手 |
1214749万 |
-6.50 |
-16.29% |
2015-05-29 |
33.10 |
42.18 |
29.01 |
39.90 |
1848151手 |
674936万 |
6.33 |
20.05% |
2015-04-30 |
23.44 |
33.52 |
22.10 |
31.57 |
2829728手 |
782355万 |
8.12 |
34.63% |
2015-03-31 |
16.85 |
24.58 |
15.28 |
23.45 |
3195444手 |
610108万 |
6.01 |
35.88% |
2015-02-27 |
14.40 |
17.02 |
14.32 |
16.75 |
1181921手 |
186973万 |
1.80 |
12.07% |
2015-01-29 |
11.21 |
15.88 |
10.96 |
14.91 |
1873165手 |
258940万 |
3.70 |
33.01% |
2014-12-31 |
14.27 |
15.00 |
11.03 |
11.21 |
1415320手 |
184819万 |
-3.09 |
-21.61% |
2014-11-28 |
10.96 |
14.61 |
10.49 |
14.30 |
952888手 |
118709万 |
-0.09 |
-0.83% |
2014-10-30 |
11.72 |
12.23 |
10.71 |
10.90 |
588355手 |
66951万 |
0.20 |
1.74% |
2014-09-30 |
9.00 |
11.73 |
8.96 |
11.53 |
609792手 |
62439万 |
2.09 |
22.14% |
2014-08-22 |
9.01 |
9.45 |
8.80 |
9.44 |
732737手 |
67041万 |
0.46 |
5.12% |
2014-07-31 |
8.82 |
9.10 |
8.67 |
8.98 |
406747手 |
36245万 |
0.09 |
1.01% |
2014-06-30 |
8.45 |
8.93 |
8.07 |
8.89 |
358719手 |
30359万 |
0.01 |
0.12% |
2014-05-30 |
8.50 |
9.46 |
8.22 |
8.45 |
361208手 |
31613万 |
0.05 |
0.59% |
2014-04-30 |
9.25 |
9.95 |
8.20 |
8.40 |
466114手 |
43233万 |
-0.81 |
-8.79% |
2014-03-31 |
10.86 |
11.37 |
9.12 |
9.21 |
816529手 |
84367万 |
-1.76 |
-16.04% |
2014-02-28 |
10.10 |
11.62 |
10.10 |
10.97 |
1277786手 |
140330万 |
0.78 |
7.66% |
2014-01-30 |
8.72 |
10.83 |
8.71 |
10.19 |
1992282手 |
200148万 |
1.46 |
16.72% |
2013-12-31 |
9.20 |
9.53 |
8.33 |
8.73 |
575637手 |
51953万 |
-0.77 |
-8.11% |
2013-11-29 |
9.01 |
9.89 |
8.92 |
9.50 |
700915手 |
65715万 |
0.33 |
3.60% |
2013-10-31 |
8.99 |
11.52 |
8.97 |
9.17 |
1946103手 |
206750万 |
0.18 |
2.00% |
2013-09-30 |
9.03 |
9.75 |
8.76 |
8.99 |
808592手 |
74677万 |
0.00 |
0.00% |
2013-08-30 |
9.45 |
10.20 |
8.72 |
8.99 |
1227373手 |
116673万 |
-0.36 |
-3.85% |
2013-07-31 |
8.17 |
10.16 |
7.99 |
9.35 |
1509819手 |
138504万 |
1.23 |
15.15% |
2013-06-28 |
10.15 |
10.33 |
7.20 |
8.12 |
719653手 |
64580万 |
-2.10 |
-20.55% |
2013-05-31 |
16.39 |
22.47 |
9.78 |
10.22 |
1225260手 |
189023万 |
-6.25 |
-37.95% |
2013-04-26 |
15.68 |
17.80 |
14.05 |
16.47 |
648101手 |
106735万 |
0.67 |
4.24% |
2013-03-29 |
16.15 |
17.04 |
13.85 |
15.80 |
474720手 |
74910万 |
-0.24 |
-1.50% |
2013-02-28 |
14.71 |
16.14 |
14.38 |
16.04 |
314524手 |
48325万 |
1.21 |
8.16% |
2013-01-31 |
14.85 |
15.64 |
13.97 |
14.83 |
482058手 |
71385万 |
0.06 |
0.41% |
2012-12-31 |
11.75 |
15.00 |
10.68 |
14.77 |
320280手 |
42386万 |
3.09 |
26.45% |
2012-11-30 |
15.30 |
15.37 |
11.50 |
11.68 |
214006手 |
29387万 |
-3.52 |
-23.16% |
2012-10-31 |
14.41 |
16.09 |
14.17 |
15.20 |
363122手 |
54574万 |
0.89 |
6.22% |
2012-09-28 |
13.34 |
14.86 |
13.23 |
14.31 |
340309手 |
48205万 |
0.95 |
7.11% |
2012-08-31 |
12.86 |
14.48 |
12.71 |
13.36 |
426304手 |
58875万 |
0.56 |
4.38% |
2012-07-31 |
13.12 |
13.83 |
12.44 |
12.80 |
377572手 |
50129万 |
-0.24 |
-1.84% |