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 |
59.51 |
69.97 |
56.36 |
64.79 |
6699446手 |
4174971万 |
5.58 |
9.42% |
2022-05-31 |
80.66 |
84.69 |
58.05 |
59.21 |
9802322手 |
6974275万 |
-21.45 |
-26.59% |
2022-04-29 |
77.50 |
99.12 |
60.06 |
80.66 |
14712275手 |
11457413万 |
4.98 |
6.58% |
2022-03-31 |
62.62 |
83.26 |
44.88 |
75.68 |
19002222手 |
11767589万 |
11.41 |
17.75% |
2022-02-28 |
59.99 |
73.10 |
53.45 |
64.27 |
12645684手 |
7919638万 |
2.56 |
4.15% |
2022-01-28 |
48.18 |
88.88 |
44.82 |
61.71 |
13328210手 |
7896349万 |
12.16 |
24.54% |
2021-12-31 |
20.48 |
59.00 |
17.56 |
49.55 |
19151498手 |
5680230万 |
30.59 |
161.34% |
2021-11-30 |
6.08 |
18.96 |
5.90 |
18.96 |
5676536手 |
722309万 |
12.93 |
214.43% |
2021-10-29 |
6.68 |
6.89 |
5.80 |
6.03 |
405740手 |
25747万 |
-0.66 |
-9.87% |
2021-09-30 |
7.22 |
7.30 |
6.61 |
6.69 |
505925手 |
35890万 |
-0.48 |
-6.70% |
2021-08-31 |
7.52 |
7.75 |
7.03 |
7.17 |
763700手 |
56605万 |
-0.35 |
-4.65% |
2021-07-30 |
7.46 |
7.58 |
7.03 |
7.52 |
1016517手 |
74346万 |
0.04 |
0.54% |
2021-06-30 |
8.08 |
8.39 |
7.42 |
7.48 |
768989手 |
60616万 |
-0.57 |
-7.08% |
2021-05-31 |
8.17 |
8.32 |
7.90 |
8.05 |
932214手 |
75258万 |
-0.12 |
-1.47% |
2021-04-30 |
8.26 |
9.65 |
7.91 |
8.17 |
2436927手 |
214307万 |
-0.13 |
-1.57% |
2021-03-31 |
7.98 |
8.73 |
7.74 |
8.30 |
1323296手 |
109503万 |
0.41 |
5.20% |
2021-02-26 |
8.35 |
8.52 |
7.22 |
7.89 |
937418手 |
74283万 |
-0.54 |
-6.41% |
2021-01-29 |
9.21 |
9.77 |
8.28 |
8.43 |
1790695手 |
164793万 |
-0.80 |
-8.67% |
2020-12-31 |
9.60 |
10.17 |
8.80 |
9.23 |
1590288手 |
150340万 |
-0.12 |
-1.28% |
2020-11-30 |
10.21 |
10.40 |
9.21 |
9.35 |
1479574手 |
143436万 |
-0.91 |
-8.87% |
2020-10-30 |
10.61 |
11.51 |
10.20 |
10.26 |
1512457手 |
167925万 |
-0.16 |
-1.54% |
2020-09-30 |
12.04 |
12.35 |
10.26 |
10.42 |
2014739手 |
223404万 |
-1.70 |
-14.03% |
2020-08-31 |
12.53 |
12.93 |
10.88 |
12.12 |
3076975手 |
368698万 |
-0.38 |
-3.04% |
2020-07-31 |
11.15 |
13.98 |
10.71 |
12.50 |
8037918手 |
986671万 |
1.37 |
12.31% |
2020-06-30 |
9.41 |
12.56 |
9.37 |
11.13 |
6840943手 |
738952万 |
1.78 |
19.04% |
2020-05-29 |
9.26 |
10.69 |
8.96 |
9.35 |
3821590手 |
377740万 |
0.11 |
1.19% |
2020-04-30 |
8.88 |
10.86 |
8.50 |
9.24 |
7056770手 |
671151万 |
0.22 |
2.44% |
2020-03-31 |
7.17 |
12.95 |
6.88 |
9.02 |
12863916手 |
1264379万 |
2.30 |
34.23% |
2020-02-28 |
6.11 |
7.40 |
5.66 |
6.72 |
6486873手 |
427332万 |
1.06 |
18.73% |
2020-01-23 |
5.10 |
5.89 |
5.05 |
5.66 |
2815837手 |
154074万 |
0.58 |
11.42% |
2019-12-31 |
4.77 |
5.32 |
4.68 |
5.08 |
2328685手 |
118796万 |
0.33 |
6.95% |
2019-11-29 |
5.09 |
5.15 |
4.73 |
4.75 |
636097手 |
31336万 |
-0.36 |
-7.04% |
2019-10-31 |
5.16 |
5.47 |
5.06 |
5.11 |
832227手 |
43407万 |
-0.05 |
-0.97% |
2019-09-30 |
5.15 |
5.85 |
5.13 |
5.16 |
2171812手 |
119615万 |
0.02 |
0.39% |
2019-08-30 |
5.46 |
5.68 |
4.89 |
5.14 |
2216165手 |
116572万 |
-0.42 |
-7.55% |
2019-07-31 |
5.48 |
6.89 |
5.04 |
5.56 |
5395910手 |
329641万 |
0.16 |
2.96% |
2019-06-28 |
5.42 |
5.80 |
5.03 |
5.40 |
825211手 |
44692万 |
-0.02 |
-0.37% |
2019-05-31 |
5.86 |
5.98 |
5.38 |
5.42 |
977611手 |
55557万 |
-0.54 |
-9.06% |
2019-04-30 |
7.10 |
7.82 |
5.80 |
5.96 |
2976369手 |
214662万 |
-1.15 |
-16.17% |
2019-03-29 |
6.62 |
7.65 |
6.35 |
7.11 |
3963824手 |
273554万 |
0.40 |
5.96% |
2019-02-28 |
4.93 |
6.71 |
4.88 |
6.71 |
1669520手 |
100084万 |
1.86 |
38.35% |
2019-01-31 |
5.16 |
5.84 |
4.84 |
4.85 |
1167243手 |
63530万 |
-0.29 |
-5.64% |
2018-12-28 |
6.01 |
6.23 |
5.10 |
5.14 |
858297手 |
49190万 |
-0.76 |
-12.88% |
2018-11-30 |
5.08 |
7.00 |
5.02 |
5.90 |
2950726手 |
178511万 |
0.91 |
18.24% |
2018-10-31 |
6.17 |
6.17 |
4.44 |
4.99 |
691618手 |
34883万 |
-1.24 |
-19.90% |
2018-09-28 |
6.38 |
6.55 |
5.95 |
6.23 |
392627手 |
24520万 |
-0.15 |
-2.35% |
2018-08-31 |
6.96 |
7.09 |
6.35 |
6.38 |
560962手 |
37350万 |
-0.60 |
-8.60% |
2018-07-31 |
7.12 |
7.50 |
6.67 |
6.98 |
1211988手 |
85949万 |
0.11 |
1.60% |
2018-06-29 |
9.04 |
9.29 |
6.50 |
6.87 |
997588手 |
79510万 |
-2.20 |
-24.26% |
2018-05-31 |
9.62 |
10.40 |
8.81 |
9.07 |
2258542手 |
222357万 |
-0.37 |
-3.92% |
2018-04-27 |
9.00 |
11.03 |
8.81 |
9.44 |
3460244手 |
345957万 |
0.43 |
4.77% |
2018-03-30 |
7.60 |
9.89 |
7.54 |
9.01 |
3394349手 |
306489万 |
1.29 |
16.71% |
2018-02-28 |
8.31 |
8.35 |
6.40 |
7.72 |
869769手 |
64076万 |
-0.77 |
-9.07% |
2018-01-31 |
9.24 |
9.98 |
8.40 |
8.49 |
1297790手 |
121723万 |
-0.83 |
-8.91% |
2017-12-29 |
9.84 |
10.61 |
9.03 |
9.32 |
1192767手 |
115624万 |
-0.57 |
-5.76% |
2017-11-30 |
11.63 |
12.45 |
9.82 |
9.89 |
2481602手 |
282453万 |
-1.78 |
-15.25% |
2017-10-31 |
10.67 |
15.88 |
10.65 |
11.67 |
5389755手 |
726651万 |
1.06 |
9.99% |
2017-09-29 |
10.50 |
11.57 |
10.36 |
10.61 |
1396455手 |
152568万 |
0.13 |
1.24% |
2017-08-31 |
10.28 |
10.97 |
10.03 |
10.48 |
1041695手 |
108265万 |
0.20 |
1.95% |
2017-07-31 |
11.53 |
11.85 |
9.90 |
10.28 |
697173手 |
75386万 |
-1.25 |
-10.84% |
2017-06-30 |
11.30 |
12.61 |
10.89 |
11.53 |
929876手 |
109868万 |
-0.05 |
-0.43% |
2017-05-31 |
13.29 |
13.30 |
11.11 |
11.58 |
942532手 |
115433万 |
-1.94 |
-14.35% |
2017-04-28 |
14.37 |
14.46 |
12.35 |
13.52 |
1092470手 |
148258万 |
-0.58 |
-4.11% |
2017-03-31 |
15.30 |
15.84 |
14.00 |
14.10 |
747771手 |
112912万 |
-1.22 |
-7.96% |
2017-02-28 |
14.89 |
15.95 |
14.74 |
15.32 |
578551手 |
87923万 |
0.45 |
3.03% |
2017-01-26 |
15.57 |
17.20 |
14.11 |
14.87 |
725201手 |
114018万 |
-0.66 |
-4.25% |
2016-12-30 |
17.51 |
17.64 |
15.03 |
15.53 |
695967手 |
112628万 |
-1.97 |
-11.26% |
2016-11-30 |
18.18 |
18.67 |
17.36 |
17.50 |
1386127手 |
249937万 |
-0.50 |
-2.78% |
2016-10-28 |
17.33 |
20.00 |
17.25 |
18.00 |
1495300手 |
274945万 |
0.82 |
4.77% |
2016-09-30 |
19.02 |
19.77 |
16.94 |
17.18 |
1602207手 |
294229万 |
-1.78 |
-9.39% |
2016-08-31 |
16.95 |
21.50 |
16.48 |
18.96 |
3712706手 |
712709万 |
2.01 |
11.86% |
2016-07-29 |
19.95 |
21.00 |
16.42 |
16.95 |
1794974手 |
343287万 |
-1.19 |
-6.56% |
2016-06-17 |
17.62 |
18.88 |
16.50 |
18.14 |
2122760手 |
380858万 |
0.57 |
3.24% |
2016-05-31 |
16.64 |
17.99 |
14.71 |
17.57 |
2898940手 |
490295万 |
0.99 |
5.97% |
2016-04-29 |
18.40 |
19.99 |
16.10 |
16.58 |
2970615手 |
543873万 |
-2.01 |
-10.81% |
2016-03-31 |
15.28 |
19.28 |
14.88 |
18.59 |
3907313手 |
682289万 |
3.32 |
21.74% |
2016-02-29 |
17.10 |
21.13 |
15.27 |
15.27 |
2757318手 |
507224万 |
-1.68 |
-9.91% |
2016-01-29 |
24.68 |
24.81 |
15.70 |
16.95 |
3498750手 |
662307万 |
-7.75 |
-31.38% |
2015-12-31 |
28.95 |
28.98 |
24.52 |
24.70 |
4143166手 |
1107250万 |
-4.35 |
-14.97% |
2015-11-30 |
27.44 |
34.88 |
27.11 |
29.05 |
11002173手 |
3414858万 |
0.04 |
0.14% |
2015-10-30 |
13.26 |
31.88 |
13.26 |
29.01 |
6036940手 |
1382009万 |
15.84 |
120.27% |
2015-09-30 |
14.90 |
14.90 |
11.16 |
13.17 |
2792455手 |
367507万 |
-2.23 |
-14.48% |
2015-08-31 |
21.00 |
23.95 |
12.12 |
15.40 |
3644113手 |
731800万 |
-6.20 |
-28.70% |
2015-07-31 |
27.45 |
28.60 |
18.19 |
21.60 |
3568541手 |
809071万 |
-6.40 |
-22.86% |
2015-06-30 |
32.72 |
43.75 |
23.83 |
28.00 |
2800328手 |
1034960万 |
-4.45 |
-13.71% |
2015-05-29 |
31.67 |
39.09 |
31.00 |
32.45 |
2159871手 |
755269万 |
1.71 |
5.36% |
2015-04-30 |
37.90 |
39.20 |
30.00 |
31.89 |
1809209手 |
626713万 |
-6.27 |
-16.43% |
2015-03-31 |
29.60 |
40.00 |
28.91 |
38.16 |
3008303手 |
1048284万 |
7.88 |
26.19% |
2015-02-27 |
26.50 |
32.50 |
26.38 |
30.09 |
856320手 |
249209万 |
1.03 |
3.66% |
2015-01-29 |
23.11 |
29.40 |
21.47 |
28.12 |
1147080手 |
298878万 |
5.17 |
22.53% |
2014-12-31 |
26.61 |
30.16 |
22.25 |
22.95 |
1017745手 |
277978万 |
-3.55 |
-13.40% |
2014-11-28 |
27.56 |
28.13 |
25.30 |
26.50 |
411599手 |
109063万 |
-1.80 |
-6.39% |
2014-10-30 |
26.64 |
28.80 |
25.72 |
28.15 |
486824手 |
131088万 |
1.74 |
7.23% |
2014-09-30 |
25.01 |
25.39 |
23.70 |
24.08 |
708441手 |
175315万 |
3.10 |
14.78% |
2014-08-22 |
20.14 |
21.98 |
19.17 |
20.98 |
1297595手 |
266107万 |
0.85 |
4.22% |
2014-07-31 |
21.80 |
22.20 |
19.11 |
20.13 |
629563手 |
130678万 |
-1.53 |
-7.06% |
2014-06-30 |
20.09 |
21.66 |
18.85 |
21.66 |
709877手 |
144992万 |
-0.20 |
-1.01% |
2014-05-30 |
20.30 |
22.15 |
19.35 |
19.89 |
652761手 |
137440万 |
-0.61 |
-2.98% |
2014-04-30 |
22.30 |
25.00 |
18.15 |
20.50 |
2660960手 |
593028万 |
-2.30 |
-10.09% |
2014-03-31 |
21.00 |
25.50 |
18.31 |
22.80 |
3915157手 |
847636万 |
0.77 |
3.50% |
2014-02-28 |
14.00 |
27.49 |
13.88 |
22.03 |
4253249手 |
889682万 |
7.87 |
55.58% |
2014-01-30 |
10.91 |
14.80 |
10.90 |
14.16 |
3306192手 |
428843万 |
3.14 |
28.49% |
2013-12-31 |
11.37 |
12.33 |
10.15 |
11.02 |
1813710手 |
204492万 |
-0.98 |
-8.17% |
2013-11-29 |
9.91 |
12.37 |
9.30 |
12.00 |
1829017手 |
197370万 |
1.97 |
19.64% |
2013-10-31 |
11.56 |
13.59 |
9.70 |
10.03 |
3064727手 |
369123万 |
-1.44 |
-12.55% |
2013-09-30 |
11.00 |
11.97 |
10.31 |
11.47 |
3351689手 |
375112万 |
0.46 |
4.18% |
2013-08-30 |
10.15 |
12.48 |
10.10 |
11.01 |
5224971手 |
580570万 |
0.90 |
8.90% |
2013-07-31 |
8.23 |
11.88 |
8.03 |
10.11 |
5766528手 |
591859万 |
1.74 |
20.79% |
2013-06-28 |
10.68 |
10.86 |
7.80 |
8.37 |
3601558手 |
342065万 |
-2.26 |
-21.26% |
2013-05-31 |
7.19 |
14.84 |
7.18 |
10.63 |
2978647手 |
311495万 |
3.51 |
49.30% |
2013-04-26 |
8.10 |
8.25 |
6.80 |
7.12 |
337811手 |
25045万 |
-0.99 |
-12.21% |
2013-03-29 |
7.83 |
8.48 |
7.30 |
8.11 |
724752手 |
57529万 |
0.28 |
3.58% |
2013-02-28 |
7.42 |
8.14 |
7.36 |
7.83 |
505471手 |
39312万 |
0.38 |
5.10% |
2013-01-31 |
7.27 |
8.16 |
7.02 |
7.45 |
728025手 |
55073万 |
0.25 |
3.47% |
2012-12-31 |
6.41 |
7.42 |
6.01 |
7.20 |
652040手 |
44869万 |
0.77 |
11.97% |
2012-11-30 |
8.25 |
8.40 |
6.20 |
6.43 |
688154手 |
51862万 |
-1.87 |
-22.53% |
2012-10-31 |
7.04 |
9.40 |
6.90 |
8.30 |
1298152手 |
109408万 |
1.26 |
17.90% |
2012-09-28 |
6.91 |
7.86 |
6.76 |
7.04 |
366591手 |
27082万 |
0.12 |
1.73% |
2012-08-31 |
7.19 |
7.71 |
6.83 |
6.92 |
286579手 |
21114万 |
-0.17 |
-2.40% |