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 |
8.97 |
9.11 |
8.18 |
8.44 |
1097246手 |
94558万 |
-0.75 |
-8.16% |
2022-05-31 |
7.41 |
9.62 |
7.17 |
9.19 |
1229492手 |
103738万 |
1.84 |
25.03% |
2022-04-29 |
8.79 |
8.89 |
6.81 |
7.35 |
660866手 |
51970万 |
-1.46 |
-16.57% |
2022-03-31 |
11.05 |
11.07 |
8.53 |
8.81 |
983705手 |
92871万 |
-2.18 |
-19.84% |
2022-02-28 |
10.91 |
11.62 |
10.66 |
10.99 |
497371手 |
55152万 |
0.23 |
2.14% |
2022-01-28 |
11.73 |
12.83 |
10.54 |
10.76 |
1223574手 |
146262万 |
-0.96 |
-8.19% |
2021-12-31 |
11.96 |
12.47 |
11.45 |
11.72 |
1116297手 |
132697万 |
-0.16 |
-1.35% |
2021-11-30 |
11.30 |
12.74 |
11.07 |
11.88 |
1803343手 |
218755万 |
0.58 |
5.13% |
2021-10-29 |
11.51 |
12.33 |
11.15 |
11.30 |
663229手 |
78212万 |
-0.19 |
-1.65% |
2021-09-30 |
12.65 |
12.88 |
11.40 |
11.49 |
997672手 |
123390万 |
-1.22 |
-9.60% |
2021-08-31 |
12.81 |
14.43 |
12.61 |
12.71 |
1742691手 |
232472万 |
-0.10 |
-0.78% |
2021-07-30 |
13.54 |
14.82 |
12.60 |
12.81 |
1649334手 |
227380万 |
-0.73 |
-5.39% |
2021-06-30 |
15.73 |
15.88 |
13.17 |
13.54 |
1817143手 |
259475万 |
-2.21 |
-14.03% |
2021-05-31 |
15.91 |
17.29 |
14.70 |
15.75 |
2677883手 |
428962万 |
-0.07 |
-0.44% |
2021-04-30 |
14.24 |
16.07 |
14.17 |
15.82 |
1981869手 |
302706万 |
1.62 |
11.41% |
2021-03-31 |
15.20 |
16.35 |
13.78 |
14.20 |
3035722手 |
457242万 |
-1.25 |
-8.09% |
2021-02-26 |
12.57 |
16.19 |
11.01 |
15.45 |
4566336手 |
627340万 |
2.88 |
22.91% |
2021-01-29 |
13.45 |
14.15 |
11.21 |
12.57 |
2592915手 |
333904万 |
-0.85 |
-6.33% |
2020-12-31 |
16.48 |
16.99 |
12.81 |
13.42 |
2100687手 |
313940万 |
-2.75 |
-17.01% |
2020-11-30 |
16.30 |
17.41 |
16.01 |
16.17 |
1746071手 |
288840万 |
-0.24 |
-1.46% |
2020-10-30 |
16.65 |
17.51 |
16.07 |
16.41 |
1898633手 |
320730万 |
0.27 |
1.67% |
2020-09-30 |
18.31 |
18.56 |
15.41 |
16.14 |
2219386手 |
374042万 |
-2.21 |
-12.04% |
2020-08-31 |
20.10 |
20.28 |
17.78 |
18.35 |
4346275手 |
828462万 |
-1.60 |
-8.02% |
2020-07-31 |
20.98 |
24.00 |
18.00 |
19.95 |
11541488手 |
2493776万 |
-1.17 |
-5.54% |
2020-06-30 |
19.01 |
23.33 |
19.01 |
21.12 |
11357621手 |
2373518万 |
2.17 |
11.45% |
2020-05-29 |
17.03 |
28.05 |
16.88 |
18.95 |
8021663手 |
1732257万 |
1.58 |
9.10% |
2020-04-30 |
15.26 |
18.18 |
14.11 |
17.37 |
3880249手 |
639461万 |
2.15 |
14.13% |
2020-03-31 |
19.69 |
22.97 |
15.01 |
15.22 |
5326551手 |
1012786万 |
-4.25 |
-21.83% |
2020-02-28 |
17.86 |
24.62 |
16.11 |
19.47 |
9084331手 |
1943190万 |
-0.37 |
-1.86% |
2020-01-23 |
22.53 |
27.00 |
19.30 |
19.84 |
8663855手 |
2015885万 |
-2.66 |
-11.82% |
2019-12-31 |
15.46 |
31.41 |
15.30 |
22.50 |
15997728手 |
3834129万 |
7.14 |
46.48% |
2019-11-29 |
10.32 |
16.42 |
10.05 |
15.36 |
12822012手 |
1791072万 |
5.04 |
48.84% |
2019-10-31 |
7.59 |
11.11 |
7.19 |
10.32 |
6005006手 |
544011万 |
2.80 |
37.23% |
2019-09-30 |
5.97 |
7.81 |
5.91 |
7.52 |
2530446手 |
173769万 |
1.53 |
25.54% |
2019-08-30 |
5.80 |
6.41 |
5.11 |
5.99 |
2409761手 |
143650万 |
0.21 |
3.63% |
2019-07-31 |
5.81 |
5.94 |
5.41 |
5.78 |
586671手 |
33519万 |
0.05 |
0.87% |
2019-06-28 |
5.63 |
5.89 |
5.00 |
5.73 |
532114手 |
30071万 |
0.05 |
0.88% |
2019-05-31 |
5.73 |
6.12 |
5.29 |
5.68 |
923301手 |
52888万 |
-0.20 |
-3.40% |
2019-04-30 |
6.29 |
7.06 |
5.75 |
5.88 |
1894283手 |
123493万 |
-0.41 |
-6.52% |
2019-03-29 |
5.97 |
7.10 |
5.78 |
6.29 |
2538712手 |
162485万 |
0.35 |
5.89% |
2019-02-28 |
4.90 |
6.11 |
4.90 |
5.94 |
754350手 |
42713万 |
1.02 |
20.73% |
2019-01-31 |
4.94 |
5.55 |
4.70 |
4.92 |
577723手 |
30254万 |
-0.02 |
-0.41% |
2018-12-28 |
5.80 |
6.35 |
4.93 |
4.94 |
1048056手 |
60642万 |
-0.75 |
-13.18% |
2018-11-30 |
4.96 |
6.12 |
4.95 |
5.69 |
1118707手 |
62320万 |
0.76 |
15.42% |
2018-10-31 |
5.71 |
5.72 |
4.51 |
4.93 |
305196手 |
15141万 |
-0.77 |
-13.51% |
2018-09-28 |
6.12 |
6.29 |
5.60 |
5.70 |
270885手 |
16037万 |
-0.41 |
-6.71% |
2018-08-31 |
6.67 |
6.82 |
6.03 |
6.11 |
529389手 |
33824万 |
-0.50 |
-7.56% |
2018-07-31 |
6.50 |
6.90 |
6.13 |
6.61 |
647799手 |
42287万 |
0.12 |
1.85% |
2018-06-29 |
7.62 |
8.16 |
6.15 |
6.49 |
721972手 |
52493万 |
-0.93 |
-12.53% |
2018-05-31 |
7.99 |
8.50 |
7.18 |
7.42 |
691577手 |
54637万 |
-0.58 |
-7.25% |
2018-04-27 |
8.99 |
9.38 |
7.77 |
8.00 |
1058343手 |
90294万 |
-0.95 |
-10.62% |
2018-03-30 |
7.90 |
10.00 |
7.71 |
8.95 |
2095876手 |
184932万 |
0.99 |
12.44% |
2018-02-28 |
7.90 |
8.23 |
7.20 |
7.96 |
455242手 |
35015万 |
0.06 |
0.76% |
2018-01-31 |
8.60 |
8.76 |
7.85 |
7.90 |
747946手 |
62036万 |
-0.67 |
-7.82% |
2017-12-29 |
9.38 |
9.47 |
8.43 |
8.57 |
546548手 |
49066万 |
-0.90 |
-9.50% |
2017-11-30 |
10.89 |
10.97 |
8.81 |
9.47 |
1075692手 |
107540万 |
-1.45 |
-13.28% |
2017-10-31 |
11.17 |
12.21 |
10.70 |
10.92 |
2243480手 |
260262万 |
-0.16 |
-1.44% |
2017-09-29 |
11.10 |
11.78 |
10.91 |
11.08 |
1850028手 |
209330万 |
0.01 |
0.09% |
2017-08-31 |
11.36 |
11.64 |
10.67 |
11.07 |
1770590手 |
197053万 |
-0.40 |
-3.49% |
2017-07-31 |
11.15 |
12.78 |
10.53 |
11.47 |
3845067手 |
448194万 |
0.40 |
3.61% |
2017-06-30 |
11.02 |
11.93 |
10.50 |
11.07 |
2886254手 |
328343万 |
-0.05 |
-0.45% |
2017-05-31 |
11.46 |
11.98 |
10.11 |
11.12 |
2276323手 |
253657万 |
-0.27 |
-2.37% |
2017-04-28 |
15.88 |
17.59 |
10.08 |
11.39 |
4344498手 |
602015万 |
-4.48 |
-28.23% |
2017-03-31 |
12.69 |
16.45 |
12.38 |
15.87 |
6153702手 |
904902万 |
3.22 |
25.45% |
2017-02-28 |
11.22 |
14.25 |
11.12 |
12.65 |
3589312手 |
459282万 |
1.42 |
12.64% |
2017-01-26 |
11.98 |
12.49 |
10.34 |
11.23 |
1132914手 |
132146万 |
-0.67 |
-5.63% |
2016-12-30 |
12.93 |
12.96 |
11.12 |
11.90 |
1925035手 |
234604万 |
-0.94 |
-7.32% |
2016-11-30 |
13.30 |
14.08 |
12.50 |
12.84 |
3980002手 |
535044万 |
0.75 |
6.20% |
2016-10-28 |
11.78 |
13.35 |
11.73 |
12.09 |
2550519手 |
322320万 |
0.36 |
3.07% |
2016-09-30 |
11.50 |
13.23 |
10.68 |
11.73 |
3785563手 |
461822万 |
0.28 |
2.44% |
2016-08-31 |
10.78 |
11.88 |
10.25 |
11.45 |
1474048手 |
163581万 |
0.65 |
6.02% |
2016-07-29 |
12.85 |
13.15 |
10.72 |
10.80 |
2487455手 |
307543万 |
-2.16 |
-16.67% |
2016-06-30 |
19.63 |
29.90 |
11.64 |
12.96 |
4565688手 |
867806万 |
-6.67 |
-33.98% |
2016-05-31 |
19.25 |
20.75 |
17.01 |
19.63 |
691754手 |
130880万 |
0.40 |
2.08% |
2016-04-29 |
20.88 |
22.10 |
18.50 |
19.23 |
1086959手 |
223308万 |
-2.24 |
-10.43% |
2016-03-31 |
14.85 |
21.47 |
14.64 |
21.47 |
1232848手 |
220795万 |
6.64 |
44.77% |
2016-02-29 |
16.40 |
18.91 |
14.72 |
14.83 |
525957手 |
91912万 |
-1.60 |
-9.74% |
2016-01-29 |
25.19 |
25.67 |
15.33 |
16.43 |
724970手 |
137919万 |
-9.26 |
-36.05% |
2015-12-31 |
25.35 |
30.28 |
23.30 |
25.69 |
1754184手 |
480678万 |
0.15 |
0.59% |
2015-11-30 |
21.42 |
30.00 |
20.95 |
25.54 |
1951321手 |
506892万 |
3.10 |
13.81% |
2015-10-30 |
18.56 |
23.36 |
18.50 |
22.44 |
1133533手 |
245211万 |
4.09 |
22.29% |
2015-09-30 |
18.47 |
21.56 |
15.70 |
18.35 |
1079501手 |
199078万 |
-0.75 |
-3.93% |
2015-08-31 |
21.27 |
28.58 |
15.99 |
19.10 |
1792596手 |
417393万 |
-2.48 |
-11.49% |
2015-07-31 |
34.00 |
35.50 |
17.26 |
21.58 |
2167608手 |
540322万 |
-14.10 |
-39.52% |
2015-06-30 |
41.00 |
56.00 |
30.11 |
35.68 |
1289885手 |
588029万 |
-5.30 |
-12.93% |
2015-05-29 |
26.80 |
44.52 |
24.19 |
40.98 |
884018手 |
303467万 |
11.68 |
43.88% |
2015-04-30 |
22.85 |
30.20 |
22.55 |
26.62 |
1049257手 |
274653万 |
3.74 |
16.35% |
2015-03-31 |
20.22 |
24.39 |
18.98 |
22.88 |
909390手 |
195470万 |
2.84 |
14.12% |
2015-02-27 |
16.70 |
20.20 |
15.91 |
20.12 |
602412手 |
113347万 |
2.53 |
14.52% |
2015-01-29 |
17.00 |
18.65 |
15.92 |
17.43 |
301929手 |
52015万 |
-1.46 |
-7.73% |
2014-12-10 |
20.78 |
20.80 |
17.31 |
18.89 |
172002手 |
32550万 |
-1.89 |
-9.10% |
2014-11-28 |
17.67 |
21.00 |
17.60 |
20.78 |
352127手 |
67072万 |
1.54 |
9.06% |
2014-10-30 |
15.00 |
17.75 |
14.71 |
16.99 |
369689手 |
61192万 |
0.59 |
4.03% |
2014-09-30 |
13.51 |
14.70 |
13.37 |
14.66 |
359815手 |
51015万 |
1.13 |
8.35% |
2014-08-22 |
12.49 |
13.67 |
12.20 |
13.53 |
503315手 |
65280万 |
1.03 |
8.24% |
2014-07-31 |
13.31 |
13.65 |
11.90 |
12.50 |
371135手 |
47912万 |
-0.93 |
-6.92% |
2014-06-30 |
12.18 |
13.66 |
11.40 |
13.43 |
616881手 |
76635万 |
0.28 |
2.27% |
2014-05-30 |
10.10 |
12.80 |
9.85 |
12.35 |
448572手 |
53339万 |
2.34 |
23.38% |
2014-04-30 |
10.55 |
11.45 |
9.40 |
10.01 |
234069手 |
25330万 |
-0.54 |
-5.12% |
2014-03-31 |
11.75 |
12.01 |
10.46 |
10.55 |
477008手 |
54291万 |
-1.23 |
-10.44% |
2014-02-28 |
12.17 |
14.25 |
11.37 |
11.78 |
1216549手 |
161657万 |
-0.58 |
-4.69% |
2014-01-30 |
12.41 |
13.73 |
11.25 |
12.36 |
1714923手 |
216107万 |
-0.28 |
-2.21% |
2013-12-31 |
9.60 |
14.46 |
8.81 |
12.64 |
2019292手 |
240726万 |
2.83 |
28.85% |
2013-11-29 |
8.96 |
9.87 |
8.26 |
9.81 |
393732手 |
36028万 |
0.85 |
9.49% |
2013-10-31 |
10.00 |
10.95 |
8.75 |
8.96 |
561436手 |
56502万 |
-1.04 |
-10.40% |
2013-09-30 |
9.86 |
10.49 |
9.56 |
10.00 |
373802手 |
37134万 |
0.17 |
1.73% |
2013-08-30 |
10.61 |
11.50 |
9.68 |
9.83 |
924252手 |
99967万 |
-0.80 |
-7.53% |
2013-07-31 |
10.25 |
12.52 |
9.71 |
10.63 |
1914819手 |
211244万 |
0.11 |
1.05% |
2013-06-28 |
8.45 |
11.65 |
7.74 |
10.52 |
1130774手 |
110392万 |
2.10 |
24.94% |
2013-05-31 |
7.20 |
8.65 |
7.14 |
8.42 |
347906手 |
28284万 |
1.25 |
17.43% |
2013-04-26 |
7.33 |
7.75 |
7.08 |
7.17 |
81718手 |
6050万 |
-0.16 |
-2.18% |
2013-03-29 |
8.08 |
8.69 |
7.30 |
7.33 |
184184手 |
14872万 |
-0.78 |
-9.62% |
2013-02-28 |
8.08 |
8.44 |
7.84 |
8.11 |
133972手 |
10931万 |
0.01 |
0.12% |