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 |
4.90 |
5.47 |
4.80 |
5.01 |
16168847手 |
822416万 |
0.07 |
1.42% |
2022-05-31 |
4.11 |
5.59 |
4.03 |
4.94 |
18703156手 |
894269万 |
0.75 |
17.90% |
2022-04-29 |
5.11 |
5.42 |
3.60 |
4.19 |
10856250手 |
509682万 |
-0.93 |
-18.16% |
2022-03-31 |
5.21 |
5.48 |
4.55 |
5.12 |
17004558手 |
863230万 |
-0.12 |
-2.29% |
2022-02-28 |
4.70 |
6.78 |
4.60 |
5.24 |
29384048手 |
1711302万 |
0.63 |
13.67% |
2022-01-28 |
5.14 |
5.71 |
4.47 |
4.61 |
15395213手 |
804005万 |
-0.52 |
-10.14% |
2021-12-31 |
4.63 |
5.39 |
4.52 |
5.13 |
16553892手 |
824558万 |
0.53 |
11.52% |
2021-11-30 |
4.50 |
5.05 |
4.45 |
4.60 |
13393615手 |
639677万 |
0.06 |
1.32% |
2021-10-29 |
4.57 |
4.88 |
4.38 |
4.54 |
5740138手 |
266454万 |
0.04 |
0.89% |
2021-09-30 |
4.53 |
5.09 |
4.37 |
4.50 |
7991089手 |
375428万 |
-0.03 |
-0.66% |
2021-08-31 |
4.45 |
4.80 |
4.35 |
4.53 |
6065416手 |
273551万 |
0.09 |
2.03% |
2021-07-30 |
5.19 |
5.25 |
4.25 |
4.44 |
6778538手 |
334539万 |
-0.75 |
-14.45% |
2021-06-30 |
5.31 |
6.19 |
5.12 |
5.19 |
15501254手 |
846217万 |
-0.16 |
-2.99% |
2021-05-31 |
4.88 |
5.47 |
4.88 |
5.35 |
10788289手 |
554064万 |
0.47 |
9.63% |
2021-04-30 |
4.97 |
6.56 |
4.86 |
4.88 |
29356766手 |
1667604万 |
0.01 |
0.20% |
2021-03-31 |
4.65 |
5.42 |
4.45 |
4.87 |
19095654手 |
945390万 |
0.25 |
5.41% |
2021-02-26 |
4.30 |
5.04 |
4.04 |
4.62 |
11629011手 |
524943万 |
0.18 |
4.05% |
2021-01-29 |
5.21 |
5.48 |
4.44 |
4.44 |
13403128手 |
660558万 |
-0.87 |
-16.38% |
2020-12-31 |
6.10 |
6.25 |
4.97 |
5.31 |
9483716手 |
517913万 |
-0.77 |
-12.66% |
2020-11-30 |
6.47 |
7.10 |
6.02 |
6.08 |
11235980手 |
737001万 |
-0.38 |
-5.88% |
2020-10-30 |
6.99 |
7.44 |
6.45 |
6.46 |
10143272手 |
712656万 |
-0.39 |
-5.69% |
2020-09-30 |
8.42 |
8.59 |
6.45 |
6.85 |
24611286手 |
1865013万 |
-1.67 |
-19.60% |
2020-08-31 |
9.30 |
11.00 |
8.32 |
8.52 |
44457532手 |
4206912万 |
-0.49 |
-5.44% |
2020-07-31 |
10.55 |
12.83 |
7.99 |
9.01 |
72698136手 |
7786409万 |
-1.48 |
-14.11% |
2020-06-30 |
9.56 |
12.00 |
9.35 |
10.49 |
88438288手 |
9377283万 |
1.28 |
13.90% |
2020-05-29 |
4.73 |
9.74 |
4.71 |
9.21 |
81863672手 |
5638720万 |
4.35 |
89.51% |
2020-04-30 |
2.81 |
6.38 |
2.79 |
4.86 |
58058188手 |
2767062万 |
2.05 |
72.95% |
2020-03-31 |
2.89 |
3.21 |
2.76 |
2.81 |
9058798手 |
270294万 |
-0.07 |
-2.43% |
2020-02-28 |
2.80 |
3.25 |
2.70 |
2.88 |
8434092手 |
249368万 |
-0.23 |
-7.39% |
2020-01-23 |
3.35 |
3.64 |
3.06 |
3.11 |
5782037手 |
196701万 |
-0.19 |
-5.76% |
2019-12-31 |
2.77 |
3.44 |
2.76 |
3.30 |
6262940手 |
191173万 |
0.53 |
19.13% |
2019-11-29 |
2.83 |
2.93 |
2.72 |
2.77 |
3082287手 |
86847万 |
-0.08 |
-2.81% |
2019-10-31 |
2.80 |
3.51 |
2.79 |
2.85 |
6946817手 |
213187万 |
0.05 |
1.79% |
2019-09-30 |
3.01 |
3.13 |
2.80 |
2.80 |
3844860手 |
115332万 |
-0.21 |
-6.98% |
2019-08-30 |
2.95 |
3.10 |
2.66 |
3.01 |
4547272手 |
130693万 |
0.03 |
1.01% |
2019-07-31 |
3.05 |
3.11 |
2.87 |
2.98 |
4177349手 |
124690万 |
0.00 |
0.00% |
2019-06-28 |
3.16 |
3.17 |
2.88 |
2.98 |
4739221手 |
143183万 |
-0.17 |
-5.40% |
2019-05-31 |
3.45 |
3.49 |
3.13 |
3.15 |
4180122手 |
137563万 |
-0.44 |
-12.26% |
2019-04-30 |
3.99 |
4.27 |
3.51 |
3.59 |
10944345手 |
441869万 |
-0.40 |
-10.03% |
2019-03-29 |
3.56 |
4.26 |
3.47 |
3.99 |
14377735手 |
557202万 |
0.39 |
10.83% |
2019-02-28 |
2.86 |
3.73 |
2.83 |
3.60 |
8950962手 |
296826万 |
0.75 |
26.32% |
2019-01-31 |
2.96 |
3.19 |
2.78 |
2.85 |
5739220手 |
173722万 |
-0.11 |
-3.72% |
2018-12-28 |
3.03 |
3.28 |
2.89 |
2.96 |
7816412手 |
240181万 |
0.02 |
0.68% |
2018-11-30 |
2.66 |
3.20 |
2.63 |
2.94 |
8214888手 |
242325万 |
0.29 |
10.94% |
2018-10-31 |
2.97 |
2.98 |
2.31 |
2.65 |
4937118手 |
127587万 |
-0.35 |
-11.67% |
2018-09-28 |
3.00 |
3.13 |
2.94 |
3.00 |
3640417手 |
110477万 |
-0.01 |
-0.33% |
2018-08-31 |
3.34 |
3.62 |
2.94 |
3.01 |
7131064手 |
228226万 |
-0.32 |
-9.61% |
2018-07-31 |
3.23 |
3.46 |
3.05 |
3.33 |
4616428手 |
151025万 |
0.10 |
3.10% |
2018-06-29 |
3.64 |
3.72 |
2.95 |
3.23 |
3596793手 |
118317万 |
-0.43 |
-11.75% |
2018-05-31 |
4.08 |
4.34 |
3.57 |
3.66 |
4598525手 |
181632万 |
-0.41 |
-10.07% |
2018-04-27 |
4.74 |
4.77 |
4.02 |
4.07 |
3398438手 |
148008万 |
-0.67 |
-14.13% |
2018-03-30 |
4.76 |
5.70 |
4.43 |
4.74 |
4774030手 |
238083万 |
-0.05 |
-1.04% |
2018-02-28 |
5.30 |
5.35 |
4.53 |
4.79 |
2944744手 |
144630万 |
-0.51 |
-9.62% |
2018-01-31 |
5.35 |
6.04 |
5.14 |
5.30 |
7575387手 |
424854万 |
-0.03 |
-0.56% |
2017-12-29 |
6.04 |
6.12 |
5.07 |
5.33 |
2452851手 |
137211万 |
-0.71 |
-11.76% |
2017-11-30 |
6.15 |
6.20 |
5.35 |
6.04 |
3994478手 |
234526万 |
-0.11 |
-1.79% |
2017-10-31 |
7.03 |
7.13 |
6.14 |
6.15 |
2932754手 |
194572万 |
-0.80 |
-11.51% |
2017-09-29 |
6.95 |
7.63 |
6.91 |
6.95 |
5985570手 |
433701万 |
0.01 |
0.14% |
2017-08-31 |
6.57 |
7.25 |
6.14 |
6.94 |
8454848手 |
570904万 |
0.39 |
5.95% |
2017-07-31 |
8.04 |
8.17 |
5.98 |
6.55 |
4795756手 |
328171万 |
-1.48 |
-18.43% |
2017-06-30 |
9.99 |
10.34 |
7.58 |
8.03 |
4134177手 |
354067万 |
-2.14 |
-21.04% |
2017-05-31 |
12.41 |
12.41 |
10.06 |
10.17 |
953924手 |
100299万 |
-3.62 |
-26.25% |
2016-11-25 |
13.12 |
13.84 |
12.98 |
13.79 |
2059028手 |
276111万 |
0.27 |
2.00% |
2016-10-28 |
14.23 |
14.62 |
13.48 |
13.52 |
1395299手 |
196175万 |
-0.61 |
-4.32% |
2016-09-30 |
14.90 |
15.20 |
14.07 |
14.13 |
1032033手 |
150677万 |
-0.73 |
-4.91% |
2016-08-31 |
14.60 |
15.86 |
14.05 |
14.86 |
2159732手 |
324734万 |
0.09 |
0.61% |
2016-07-29 |
14.14 |
15.30 |
13.71 |
14.77 |
2495841手 |
364722万 |
0.64 |
4.53% |
2016-06-30 |
13.51 |
14.23 |
12.71 |
14.13 |
2084375手 |
281704万 |
0.67 |
4.98% |
2016-05-31 |
18.42 |
19.46 |
12.53 |
13.46 |
1764257手 |
280525万 |
-4.81 |
-26.33% |
2016-04-29 |
18.44 |
20.20 |
17.61 |
18.27 |
2835583手 |
537498万 |
-0.03 |
-0.16% |
2016-03-31 |
15.95 |
19.57 |
15.26 |
18.30 |
2900763手 |
507732万 |
2.30 |
14.38% |
2016-02-29 |
17.97 |
19.50 |
15.11 |
16.00 |
1457852手 |
261726万 |
-1.98 |
-11.01% |
2016-01-29 |
24.80 |
24.94 |
16.15 |
17.98 |
2124508手 |
421061万 |
-7.17 |
-28.51% |
2015-12-31 |
24.00 |
26.98 |
22.60 |
25.15 |
2935041手 |
731691万 |
2.21 |
9.63% |
2015-11-30 |
21.79 |
26.20 |
21.48 |
22.94 |
2801141手 |
675491万 |
0.80 |
3.61% |
2015-10-30 |
18.27 |
23.02 |
18.25 |
22.14 |
3564322手 |
746163万 |
3.88 |
21.25% |
2015-09-30 |
20.61 |
20.61 |
16.71 |
18.26 |
3530422手 |
652541万 |
-4.64 |
-20.26% |
2015-07-07 |
24.67 |
27.50 |
21.15 |
22.90 |
1212091手 |
297526万 |
-2.36 |
-9.34% |
2015-06-30 |
33.55 |
36.76 |
20.73 |
25.26 |
3861823手 |
1187059万 |
-5.24 |
-17.18% |
2015-05-28 |
36.70 |
40.58 |
24.01 |
30.50 |
3688430手 |
1181476万 |
-6.84 |
-18.32% |
2015-04-30 |
40.10 |
43.82 |
33.70 |
37.34 |
2561898手 |
981897万 |
-3.64 |
-8.88% |
2015-03-31 |
30.72 |
43.83 |
28.33 |
40.98 |
2684785手 |
892706万 |
10.10 |
32.89% |
2015-02-27 |
25.81 |
32.00 |
25.70 |
30.71 |
1206500手 |
345101万 |
3.56 |
13.64% |
2015-01-29 |
21.67 |
29.07 |
20.85 |
26.10 |
1972349手 |
507842万 |
4.43 |
20.44% |
2014-12-31 |
23.20 |
25.55 |
20.88 |
21.67 |
1540194手 |
365982万 |
-1.73 |
-7.39% |
2014-11-28 |
25.23 |
25.77 |
23.12 |
23.40 |
534776手 |
129324万 |
-1.50 |
-5.92% |
2014-10-30 |
25.13 |
27.47 |
23.61 |
25.36 |
522703手 |
134504万 |
1.56 |
6.21% |
2014-09-30 |
22.88 |
25.45 |
22.74 |
25.14 |
643195手 |
154677万 |
1.14 |
4.75% |
2014-08-22 |
21.62 |
25.58 |
20.93 |
24.00 |
1640521手 |
376255万 |
2.15 |
9.84% |
2014-07-31 |
24.20 |
24.55 |
18.91 |
21.85 |
929068手 |
198112万 |
-2.73 |
-11.11% |
2014-06-30 |
23.70 |
25.47 |
22.05 |
24.58 |
457659手 |
109891万 |
0.45 |
1.90% |
2014-05-30 |
33.58 |
37.00 |
22.52 |
23.63 |
207909手 |
66697万 |
-10.09 |
-29.92% |
2014-04-30 |
32.00 |
36.37 |
31.20 |
33.72 |
349655手 |
118709万 |
1.72 |
5.38% |
2014-03-31 |
36.40 |
40.94 |
30.00 |
32.00 |
624009手 |
217723万 |
-4.50 |
-12.33% |
2014-02-28 |
44.00 |
45.81 |
35.17 |
36.50 |
472283手 |
190942万 |
-8.31 |
-18.55% |
2014-01-30 |
36.19 |
47.45 |
34.15 |
44.81 |
871530手 |
350700万 |
8.56 |
23.61% |
2013-12-31 |
34.00 |
36.30 |
28.53 |
36.25 |
978398手 |
316848万 |
0.64 |
1.80% |
2013-11-29 |
36.98 |
38.64 |
33.86 |
35.61 |
507265手 |
182463万 |
-1.04 |
-2.84% |
2013-08-30 |
36.90 |
40.90 |
33.50 |
36.65 |
902348手 |
339340万 |
0.50 |
1.38% |
2013-07-31 |
26.36 |
39.50 |
25.80 |
36.15 |
1127238手 |
373244万 |
9.75 |
36.93% |
2013-06-28 |
27.70 |
30.70 |
23.70 |
26.40 |
877243手 |
236329万 |
-1.36 |
-4.90% |
2013-05-31 |
50.10 |
58.73 |
26.03 |
27.76 |
936931手 |
311056万 |
-23.69 |
-46.05% |
2013-04-26 |
44.55 |
57.60 |
40.15 |
51.45 |
272302手 |
132147万 |
5.90 |
12.95% |
2013-03-29 |
38.00 |
45.95 |
38.00 |
45.55 |
288620手 |
120097万 |
7.74 |
20.47% |
2013-02-28 |
29.52 |
39.35 |
29.50 |
37.81 |
389644手 |
136972万 |
7.64 |
25.32% |
2013-01-31 |
23.21 |
31.99 |
21.75 |
30.17 |
368185手 |
96043万 |
7.06 |
30.55% |