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 |
2023-09-22 |
7.15 |
7.21 |
6.39 |
6.71 |
1337351手 |
90599万 |
-0.42 |
-5.89% |
2023-08-31 |
7.26 |
7.65 |
6.68 |
7.13 |
3317036手 |
236595万 |
-0.17 |
-2.33% |
2023-07-31 |
7.59 |
8.00 |
6.96 |
7.30 |
5728649手 |
429337万 |
-0.28 |
-3.69% |
2023-06-30 |
9.15 |
9.87 |
7.25 |
7.58 |
4396387手 |
382385万 |
1.85 |
32.29% |
2022-06-23 |
5.35 |
5.85 |
5.07 |
5.73 |
3188173手 |
173203万 |
0.20 |
3.62% |
2022-05-31 |
4.52 |
5.53 |
4.43 |
5.53 |
1944423手 |
94734万 |
0.96 |
21.01% |
2022-04-29 |
4.88 |
5.18 |
3.62 |
4.57 |
1645701手 |
75600万 |
-0.32 |
-6.54% |
2022-03-31 |
5.13 |
5.45 |
4.50 |
4.89 |
1723849手 |
85790万 |
-0.22 |
-4.30% |
2022-02-28 |
5.17 |
6.00 |
4.76 |
5.11 |
2992149手 |
163586万 |
-0.06 |
-1.16% |
2022-01-28 |
5.75 |
6.39 |
4.97 |
5.17 |
2785098手 |
162243万 |
-0.62 |
-10.71% |
2021-12-31 |
4.71 |
6.11 |
4.62 |
5.79 |
3401083手 |
185683万 |
1.07 |
22.67% |
2021-11-30 |
4.64 |
5.15 |
4.54 |
4.72 |
1155595手 |
56391万 |
0.05 |
1.07% |
2021-10-29 |
4.85 |
5.12 |
4.47 |
4.67 |
693636手 |
33463万 |
-0.15 |
-3.11% |
2021-09-30 |
4.59 |
5.21 |
4.57 |
4.82 |
1169208手 |
57991万 |
0.22 |
4.78% |
2021-08-31 |
4.54 |
4.77 |
4.44 |
4.60 |
874684手 |
40449万 |
0.04 |
0.88% |
2021-07-30 |
5.08 |
5.26 |
4.50 |
4.56 |
925331手 |
45266万 |
-0.48 |
-9.52% |
2021-06-30 |
5.68 |
6.02 |
4.89 |
5.04 |
1136114手 |
61969万 |
-0.64 |
-11.27% |
2021-05-31 |
5.64 |
6.17 |
5.49 |
5.68 |
1011692手 |
57985万 |
0.00 |
0.00% |
2021-04-30 |
5.86 |
6.19 |
5.55 |
5.68 |
1091317手 |
64612万 |
-0.18 |
-3.07% |
2021-03-31 |
5.90 |
6.60 |
5.72 |
5.86 |
1482423手 |
90462万 |
0.01 |
0.17% |
2021-02-26 |
5.83 |
6.17 |
5.47 |
5.85 |
1459811手 |
85671万 |
-0.04 |
-0.68% |
2021-01-29 |
6.38 |
6.55 |
5.32 |
5.89 |
1378698手 |
79897万 |
-0.55 |
-8.54% |
2020-12-31 |
7.37 |
7.43 |
5.89 |
6.44 |
1017789手 |
67274万 |
-0.87 |
-11.90% |
2020-11-30 |
6.83 |
7.55 |
6.66 |
7.31 |
1195110手 |
84353万 |
0.47 |
6.87% |
2020-10-30 |
8.42 |
8.65 |
6.79 |
6.84 |
1425562手 |
109156万 |
-1.49 |
-17.89% |
2020-09-30 |
9.20 |
10.02 |
8.25 |
8.33 |
2216222手 |
203909万 |
-0.87 |
-9.46% |
2020-08-31 |
8.40 |
9.47 |
8.20 |
9.20 |
3226155手 |
284202万 |
0.88 |
10.58% |
2020-07-31 |
8.66 |
10.95 |
8.18 |
8.32 |
4785900手 |
452265万 |
-0.36 |
-4.15% |
2020-06-30 |
8.07 |
10.94 |
8.02 |
8.68 |
3688489手 |
341246万 |
0.74 |
9.32% |
2020-05-29 |
8.00 |
8.84 |
7.70 |
7.94 |
1814987手 |
149238万 |
-0.18 |
-2.22% |
2020-04-30 |
8.02 |
9.05 |
7.30 |
8.12 |
2011357手 |
167200万 |
0.05 |
0.62% |
2020-03-31 |
9.98 |
11.21 |
8.00 |
8.07 |
2375215手 |
226129万 |
-1.88 |
-18.89% |
2020-02-28 |
9.85 |
12.25 |
9.70 |
9.95 |
3579436手 |
392588万 |
-0.99 |
-9.05% |
2020-01-23 |
12.17 |
14.84 |
10.80 |
10.94 |
4335808手 |
570532万 |
-1.17 |
-9.66% |
2019-12-31 |
7.86 |
12.71 |
7.46 |
12.11 |
8483582手 |
971158万 |
4.26 |
54.27% |
2019-11-29 |
7.19 |
8.68 |
7.03 |
7.85 |
2085896手 |
166878万 |
0.66 |
9.18% |
2019-10-31 |
7.90 |
8.16 |
7.16 |
7.19 |
907984手 |
69539万 |
-0.71 |
-8.99% |
2019-09-30 |
7.13 |
9.20 |
7.13 |
7.90 |
2323501手 |
197095万 |
0.79 |
11.11% |
2019-08-30 |
7.78 |
7.84 |
6.61 |
7.11 |
1061682手 |
76090万 |
-0.69 |
-8.85% |
2019-07-31 |
7.71 |
8.12 |
7.38 |
7.80 |
1182880手 |
91395万 |
0.24 |
3.17% |
2019-06-28 |
8.64 |
8.73 |
7.47 |
7.56 |
1057589手 |
85190万 |
-1.11 |
-12.80% |
2019-05-31 |
9.18 |
9.84 |
8.34 |
8.67 |
1456657手 |
132292万 |
-0.97 |
-10.06% |
2019-04-30 |
10.90 |
11.14 |
8.99 |
9.64 |
2729701手 |
282577万 |
-1.15 |
-10.66% |
2019-03-29 |
11.66 |
12.58 |
10.34 |
10.79 |
5450674手 |
614561万 |
-0.10 |
-0.92% |
2019-02-28 |
7.52 |
10.89 |
7.47 |
10.89 |
1428814手 |
119167万 |
3.43 |
45.98% |
2019-01-31 |
9.04 |
9.63 |
6.96 |
7.46 |
4487744手 |
384777万 |
-1.56 |
-17.30% |
2018-12-28 |
10.62 |
10.92 |
8.91 |
9.02 |
1779011手 |
180587万 |
-1.34 |
-12.93% |
2018-11-30 |
10.68 |
13.85 |
10.00 |
10.36 |
3044137手 |
360665万 |
-0.27 |
-2.54% |
2018-10-31 |
12.08 |
12.57 |
9.10 |
10.63 |
1530940手 |
160962万 |
-1.76 |
-14.21% |
2018-09-28 |
11.25 |
13.18 |
10.90 |
12.39 |
1673181手 |
203575万 |
1.19 |
10.62% |
2018-08-31 |
16.44 |
16.58 |
11.12 |
11.20 |
1974404手 |
252883万 |
-5.18 |
-31.62% |
2018-07-31 |
18.59 |
18.59 |
15.51 |
16.38 |
1136804手 |
194715万 |
-2.39 |
-12.73% |
2018-06-29 |
30.38 |
30.50 |
17.03 |
18.77 |
1040156手 |
261281万 |
-11.73 |
-38.46% |
2018-05-31 |
34.00 |
35.65 |
29.79 |
30.50 |
740193手 |
244680万 |
-3.16 |
-9.39% |
2018-04-27 |
41.58 |
41.93 |
31.30 |
33.66 |
818435手 |
287188万 |
-7.56 |
-18.34% |
2018-03-30 |
35.55 |
42.60 |
34.13 |
41.22 |
885753手 |
343138万 |
5.84 |
16.51% |
2018-02-28 |
33.50 |
36.24 |
27.85 |
35.38 |
744786手 |
241470万 |
2.28 |
6.89% |
2018-01-31 |
35.50 |
37.28 |
30.87 |
33.10 |
1064830手 |
361545万 |
-2.51 |
-7.05% |
2017-12-29 |
33.19 |
37.29 |
32.85 |
35.61 |
647190手 |
228980万 |
2.35 |
7.07% |
2017-11-30 |
36.70 |
36.86 |
31.31 |
33.26 |
907059手 |
306801万 |
-3.21 |
-8.80% |
2017-10-31 |
38.94 |
38.99 |
34.96 |
36.47 |
280927手 |
103813万 |
-2.24 |
-5.79% |
2017-09-29 |
36.29 |
38.98 |
34.81 |
38.71 |
493302手 |
179679万 |
2.51 |
6.93% |
2017-08-31 |
34.48 |
40.00 |
31.98 |
36.20 |
775289手 |
280401万 |
1.66 |
4.81% |
2017-07-31 |
37.86 |
39.59 |
30.98 |
34.54 |
567190手 |
198410万 |
-3.32 |
-8.77% |
2017-06-30 |
38.70 |
42.28 |
36.00 |
37.86 |
686332手 |
267244万 |
-0.84 |
-2.17% |
2017-05-31 |
37.67 |
40.01 |
33.50 |
38.70 |
533933手 |
198803万 |
1.08 |
2.87% |
2017-04-28 |
38.98 |
39.40 |
35.28 |
37.62 |
345707手 |
128507万 |
-1.09 |
-2.82% |
2017-03-31 |
41.19 |
42.36 |
38.22 |
38.71 |
399290手 |
160981万 |
-2.49 |
-6.04% |
2017-02-28 |
40.03 |
41.95 |
37.53 |
41.20 |
403581手 |
160554万 |
1.21 |
3.03% |
2017-01-26 |
45.44 |
45.69 |
37.63 |
39.99 |
304070手 |
125832万 |
-5.18 |
-11.47% |
2016-12-30 |
43.80 |
46.00 |
41.54 |
45.17 |
409191手 |
180681万 |
1.27 |
2.89% |
2016-11-30 |
42.66 |
48.79 |
40.95 |
43.90 |
761372手 |
345237万 |
-0.06 |
-0.14% |
2016-10-28 |
41.83 |
44.20 |
40.80 |
43.96 |
392743手 |
166391万 |
2.17 |
5.19% |
2016-09-30 |
40.86 |
42.27 |
36.63 |
41.79 |
625056手 |
250196万 |
0.80 |
1.95% |
2016-08-31 |
42.98 |
44.50 |
40.15 |
40.99 |
541137手 |
229634万 |
-2.08 |
-4.83% |
2016-07-29 |
48.08 |
56.10 |
42.33 |
43.07 |
798707手 |
390465万 |
-5.43 |
-11.20% |
2016-06-30 |
46.98 |
50.50 |
43.38 |
48.50 |
547199手 |
256366万 |
1.68 |
3.59% |
2016-05-31 |
41.40 |
47.17 |
39.39 |
46.82 |
638129手 |
275057万 |
5.26 |
12.66% |
2016-04-29 |
47.27 |
49.45 |
39.19 |
41.56 |
855123手 |
383410万 |
-6.93 |
-14.29% |
2016-03-31 |
40.16 |
49.93 |
36.02 |
48.49 |
1607296手 |
689536万 |
3.87 |
8.67% |
2016-02-29 |
41.98 |
53.34 |
41.50 |
44.62 |
636932手 |
309308万 |
2.71 |
6.47% |
2016-01-29 |
61.35 |
61.35 |
36.94 |
41.91 |
1564148手 |
754176万 |
-18.79 |
-30.96% |
2015-12-31 |
67.94 |
77.15 |
54.78 |
60.70 |
1682395手 |
1108599万 |
-6.69 |
-9.93% |
2015-11-30 |
45.39 |
79.48 |
45.39 |
67.39 |
2567627手 |
1757029万 |
26.13 |
63.33% |
2015-07-23 |
25.15 |
44.80 |
16.88 |
41.26 |
2482201手 |
723046万 |
16.84 |
68.96% |
2015-06-30 |
34.99 |
36.65 |
21.77 |
24.42 |
2155447手 |
656277万 |
-9.01 |
-26.95% |
2015-05-29 |
24.95 |
33.43 |
22.30 |
33.43 |
442567手 |
132096万 |
5.14 |
20.36% |
2015-04-30 |
21.90 |
31.34 |
21.70 |
25.25 |
1137442手 |
296931万 |
3.16 |
14.30% |
2015-03-31 |
17.06 |
24.01 |
16.30 |
22.09 |
735039手 |
144523万 |
5.26 |
30.83% |
2015-02-27 |
15.32 |
18.22 |
15.12 |
17.06 |
302833手 |
49701万 |
1.38 |
8.96% |
2015-01-29 |
13.36 |
16.10 |
12.69 |
15.40 |
701878手 |
99271万 |
2.10 |
15.79% |
2014-12-31 |
10.11 |
13.96 |
10.11 |
13.30 |
87668手 |
11757万 |
4.11 |
44.72% |
2014-08-05 |
9.12 |
9.34 |
9.05 |
9.19 |
93195手 |
8555万 |
0.07 |
0.77% |
2014-07-31 |
8.35 |
9.23 |
8.32 |
9.12 |
338943手 |
29672万 |
0.80 |
9.62% |
2014-06-30 |
8.24 |
8.36 |
7.84 |
8.32 |
95940手 |
7816万 |
-0.10 |
-1.21% |
2014-05-30 |
8.15 |
8.38 |
7.96 |
8.25 |
110825手 |
9100万 |
0.08 |
0.98% |
2014-04-30 |
8.82 |
9.55 |
8.00 |
8.17 |
456981手 |
40987万 |
-0.59 |
-6.74% |
2014-03-31 |
9.01 |
9.50 |
8.50 |
8.76 |
477718手 |
42840万 |
-0.34 |
-3.74% |
2014-02-28 |
8.16 |
9.90 |
8.10 |
9.10 |
835459手 |
74694万 |
0.96 |
11.79% |
2014-01-30 |
7.96 |
8.28 |
7.69 |
8.14 |
340312手 |
27357万 |
0.18 |
2.26% |
2013-12-31 |
8.05 |
8.83 |
7.73 |
7.96 |
398041手 |
32864万 |
-0.29 |
-3.52% |
2013-11-29 |
7.74 |
8.45 |
7.54 |
8.25 |
256457手 |
20432万 |
0.51 |
6.59% |
2013-10-31 |
8.15 |
8.60 |
7.55 |
7.74 |
289630手 |
23524万 |
-0.41 |
-5.03% |
2013-09-30 |
8.01 |
8.26 |
7.67 |
8.15 |
296572手 |
23716万 |
0.14 |
1.75% |