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 |
5.23 |
5.94 |
5.15 |
5.94 |
1290268手 |
70029万 |
0.68 |
12.93% |
2022-05-31 |
4.46 |
5.35 |
4.44 |
5.26 |
1446881手 |
72383万 |
0.78 |
17.41% |
2022-04-29 |
6.12 |
6.21 |
4.03 |
4.48 |
1652045手 |
90153万 |
-1.65 |
-26.92% |
2022-03-31 |
6.20 |
6.38 |
5.34 |
6.13 |
1963286手 |
118071万 |
-0.07 |
-1.13% |
2022-02-28 |
5.79 |
6.48 |
5.71 |
6.20 |
1211582手 |
73243万 |
0.51 |
8.96% |
2022-01-28 |
6.50 |
6.64 |
5.47 |
5.69 |
1537390手 |
95899万 |
-0.75 |
-11.65% |
2021-12-31 |
6.70 |
7.08 |
6.19 |
6.44 |
3200519手 |
211368万 |
-0.26 |
-3.88% |
2021-11-30 |
6.29 |
6.75 |
5.73 |
6.70 |
3461407手 |
215582万 |
0.39 |
6.18% |
2021-10-29 |
7.27 |
7.46 |
6.18 |
6.31 |
3023222手 |
207025万 |
-0.83 |
-11.62% |
2021-09-30 |
9.11 |
10.32 |
6.71 |
7.14 |
9271581手 |
828321万 |
-1.85 |
-20.58% |
2021-08-31 |
7.35 |
9.40 |
7.07 |
8.99 |
9253011手 |
761712万 |
1.63 |
22.15% |
2021-07-30 |
6.22 |
8.90 |
5.81 |
7.36 |
13244323手 |
1016237万 |
1.12 |
17.95% |
2021-06-30 |
5.72 |
6.55 |
5.59 |
6.24 |
5844807手 |
358741万 |
0.53 |
9.28% |
2021-05-31 |
5.47 |
6.52 |
5.32 |
5.71 |
5437617手 |
320068万 |
0.28 |
5.16% |
2021-04-30 |
4.66 |
6.35 |
4.60 |
5.43 |
8003650手 |
441075万 |
0.74 |
15.78% |
2021-03-31 |
4.52 |
5.23 |
4.35 |
4.69 |
5612285手 |
263637万 |
0.15 |
3.30% |
2021-02-26 |
4.10 |
5.64 |
3.82 |
4.54 |
4072213手 |
188361万 |
0.38 |
9.13% |
2021-01-29 |
4.43 |
4.54 |
3.81 |
4.16 |
2710215手 |
112086万 |
-0.26 |
-5.88% |
2020-12-31 |
4.84 |
4.90 |
4.22 |
4.42 |
3798411手 |
173796万 |
-0.67 |
-13.16% |
2020-11-30 |
4.00 |
5.36 |
3.98 |
5.09 |
6566367手 |
319958万 |
1.11 |
27.89% |
2020-10-30 |
4.15 |
4.39 |
3.98 |
3.98 |
1279256手 |
54650万 |
-0.12 |
-2.93% |
2020-09-30 |
4.66 |
5.08 |
4.06 |
4.10 |
2695637手 |
124413万 |
-0.57 |
-12.21% |
2020-08-31 |
4.60 |
5.78 |
4.40 |
4.67 |
7954119手 |
399359万 |
0.07 |
1.52% |
2020-07-31 |
4.01 |
5.07 |
3.96 |
4.60 |
4452927手 |
199037万 |
0.60 |
15.00% |
2020-06-30 |
4.14 |
4.36 |
3.93 |
4.00 |
1251961手 |
51802万 |
-0.14 |
-3.38% |
2020-05-29 |
3.90 |
4.29 |
3.89 |
4.14 |
1574329手 |
64367万 |
0.19 |
4.81% |
2020-04-30 |
3.91 |
4.33 |
3.81 |
3.95 |
1825684手 |
73725万 |
0.06 |
1.54% |
2020-03-31 |
4.27 |
5.01 |
3.82 |
3.89 |
3165807手 |
138273万 |
-0.36 |
-8.47% |
2020-02-28 |
4.14 |
5.08 |
3.73 |
4.25 |
4433784手 |
201742万 |
-0.35 |
-7.61% |
2020-01-23 |
5.69 |
5.77 |
4.50 |
4.60 |
3147468手 |
169453万 |
-1.06 |
-18.73% |
2019-12-31 |
4.88 |
6.98 |
4.87 |
5.66 |
14467158手 |
805815万 |
0.79 |
16.22% |
2019-11-29 |
4.59 |
4.87 |
3.85 |
4.87 |
1700588手 |
72969万 |
0.33 |
7.27% |
2019-10-31 |
4.88 |
5.09 |
4.51 |
4.54 |
787165手 |
37787万 |
-0.37 |
-7.54% |
2019-09-30 |
5.09 |
5.89 |
4.90 |
4.91 |
2171853手 |
116260万 |
-0.15 |
-2.96% |
2019-08-30 |
6.21 |
6.50 |
4.79 |
5.06 |
2613543手 |
138902万 |
-1.19 |
-19.04% |
2019-07-31 |
5.66 |
7.19 |
5.17 |
6.25 |
5854223手 |
367733万 |
0.65 |
11.61% |
2019-06-28 |
6.22 |
6.28 |
4.92 |
5.60 |
2084349手 |
113601万 |
-0.60 |
-9.68% |
2019-05-31 |
6.65 |
7.18 |
6.05 |
6.20 |
1532480手 |
100576万 |
-0.65 |
-9.49% |
2019-04-30 |
7.95 |
9.94 |
6.73 |
6.85 |
2943028手 |
255205万 |
-1.05 |
-13.29% |
2019-03-29 |
7.57 |
8.51 |
7.47 |
7.90 |
2012961手 |
162817万 |
0.38 |
5.05% |
2019-02-28 |
6.69 |
8.18 |
6.53 |
7.52 |
1171653手 |
88178万 |
0.84 |
12.57% |
2019-01-31 |
7.53 |
7.65 |
6.63 |
6.68 |
338150手 |
24501万 |
-0.88 |
-11.64% |
2018-12-28 |
8.71 |
9.00 |
7.50 |
7.56 |
538709手 |
45165万 |
-1.05 |
-12.20% |
2018-11-30 |
9.68 |
9.74 |
8.44 |
8.61 |
781851手 |
71738万 |
-1.11 |
-11.42% |
2018-10-31 |
10.79 |
11.20 |
9.25 |
9.72 |
440732手 |
45779万 |
-1.20 |
-10.99% |
2018-09-28 |
10.77 |
11.19 |
9.72 |
10.92 |
168006手 |
18167万 |
0.16 |
1.49% |
2018-08-31 |
10.85 |
11.82 |
10.37 |
10.76 |
202279手 |
21805万 |
-0.10 |
-0.92% |
2018-07-31 |
10.98 |
11.08 |
10.50 |
10.86 |
167185手 |
18172万 |
-0.11 |
-1.00% |
2018-06-29 |
11.11 |
11.19 |
9.79 |
10.97 |
260809手 |
28019万 |
-0.13 |
-1.17% |
2018-05-31 |
11.08 |
12.49 |
10.91 |
11.10 |
275834手 |
31268万 |
0.06 |
0.54% |
2018-04-27 |
11.59 |
11.69 |
10.91 |
11.04 |
224282手 |
25379万 |
-0.56 |
-4.83% |
2018-03-30 |
11.06 |
12.06 |
10.99 |
11.60 |
335247手 |
38124万 |
-0.69 |
-5.61% |
2018-01-15 |
12.50 |
13.26 |
12.10 |
12.29 |
136651手 |
16988万 |
-0.22 |
-1.76% |
2017-12-18 |
12.50 |
12.63 |
11.81 |
12.51 |
184910手 |
22685万 |
0.22 |
1.79% |
2017-11-27 |
13.95 |
13.95 |
12.02 |
12.29 |
396881手 |
50254万 |
-0.44 |
-3.46% |
2017-05-12 |
12.72 |
12.93 |
11.93 |
12.73 |
177900手 |
22477万 |
-0.05 |
-0.39% |
2017-04-28 |
14.27 |
14.60 |
12.10 |
12.78 |
960861手 |
130109万 |
-0.46 |
-3.47% |
2017-03-31 |
13.55 |
14.40 |
13.00 |
13.24 |
586621手 |
79844万 |
-0.26 |
-1.93% |
2017-02-28 |
13.23 |
13.99 |
13.06 |
13.50 |
315233手 |
42786万 |
0.20 |
1.50% |
2017-01-26 |
13.96 |
15.55 |
12.06 |
13.30 |
523185手 |
72180万 |
-0.66 |
-4.73% |
2016-12-30 |
14.08 |
14.65 |
13.31 |
13.96 |
468991手 |
65715万 |
-0.12 |
-0.85% |
2016-11-30 |
14.50 |
16.30 |
14.00 |
14.08 |
739177手 |
110454万 |
-0.02 |
-0.14% |
2016-10-28 |
14.72 |
15.57 |
14.07 |
14.10 |
503594手 |
74937万 |
-0.62 |
-4.21% |
2016-09-30 |
13.25 |
15.89 |
13.01 |
14.72 |
771081手 |
110397万 |
1.50 |
11.35% |
2016-08-31 |
13.66 |
14.25 |
12.88 |
13.22 |
501501手 |
67933万 |
-0.44 |
-3.22% |
2016-07-29 |
13.67 |
15.09 |
13.43 |
13.66 |
779330手 |
111523万 |
-0.01 |
-0.07% |
2016-06-30 |
15.18 |
16.64 |
12.80 |
13.67 |
882950手 |
130732万 |
-1.46 |
-9.65% |
2016-05-31 |
16.45 |
17.67 |
14.12 |
15.13 |
816440手 |
125850万 |
-1.37 |
-8.30% |
2016-04-29 |
13.89 |
17.31 |
13.87 |
16.50 |
1320360手 |
209039万 |
2.63 |
18.96% |
2016-03-31 |
11.16 |
14.70 |
10.87 |
13.87 |
990961手 |
124454万 |
2.71 |
24.28% |
2016-02-29 |
11.81 |
14.53 |
10.71 |
11.16 |
782800手 |
100817万 |
-0.74 |
-6.22% |
2016-01-29 |
17.15 |
17.63 |
11.28 |
11.90 |
1417089手 |
201483万 |
-5.25 |
-30.61% |
2015-12-31 |
11.76 |
18.20 |
11.50 |
17.15 |
3133421手 |
467497万 |
5.50 |
47.21% |
2015-11-30 |
12.02 |
14.97 |
10.60 |
11.65 |
2009869手 |
261574万 |
-0.50 |
-4.12% |
2015-10-30 |
10.50 |
13.28 |
10.31 |
12.15 |
1803076手 |
217479万 |
1.70 |
16.27% |
2015-09-30 |
8.99 |
11.33 |
6.49 |
10.45 |
1578068手 |
149636万 |
1.71 |
19.57% |
2015-08-31 |
11.20 |
13.68 |
7.55 |
8.74 |
1505615手 |
166621万 |
-2.66 |
-23.33% |
2015-07-31 |
12.73 |
13.08 |
9.11 |
11.40 |
1825350手 |
199606万 |
-1.33 |
-10.45% |
2015-06-30 |
15.97 |
17.42 |
10.70 |
12.73 |
2123719手 |
327721万 |
-0.47 |
-3.56% |
2015-05-29 |
8.87 |
15.53 |
8.87 |
13.20 |
2956088手 |
350380万 |
6.18 |
88.03% |
2014-11-11 |
7.10 |
7.35 |
6.70 |
7.02 |
400530手 |
27841万 |
-0.06 |
-0.85% |
2014-10-30 |
7.13 |
7.34 |
6.71 |
7.08 |
290550手 |
20366万 |
0.24 |
3.45% |
2014-09-30 |
5.80 |
6.96 |
5.75 |
6.95 |
963231手 |
59226万 |
1.20 |
20.87% |
2014-08-22 |
4.80 |
5.96 |
4.71 |
5.75 |
1867923手 |
99063万 |
0.93 |
19.30% |
2014-07-31 |
4.34 |
4.83 |
4.30 |
4.82 |
773887手 |
35472万 |
0.50 |
11.57% |
2014-06-30 |
4.19 |
4.59 |
4.10 |
4.32 |
597585手 |
25762万 |
0.00 |
0.00% |
2014-05-30 |
4.07 |
4.63 |
4.01 |
4.20 |
559235手 |
24064万 |
0.11 |
2.69% |
2014-04-30 |
4.58 |
4.86 |
3.99 |
4.09 |
1815301手 |
82814万 |
-0.53 |
-11.47% |
2014-03-31 |
4.02 |
5.65 |
4.01 |
4.62 |
3566887手 |
177909万 |
0.59 |
14.64% |
2014-02-28 |
4.04 |
4.30 |
3.96 |
4.03 |
510526手 |
21115万 |
-0.01 |
-0.25% |
2014-01-30 |
4.03 |
4.21 |
3.79 |
4.04 |
387006手 |
15550万 |
-0.01 |
-0.25% |
2013-12-31 |
4.13 |
4.30 |
3.90 |
4.05 |
472710手 |
19563万 |
-0.12 |
-2.88% |
2013-11-29 |
3.96 |
4.19 |
3.84 |
4.17 |
340522手 |
13773万 |
0.21 |
5.30% |
2013-10-31 |
4.28 |
4.45 |
3.80 |
3.96 |
472648手 |
20101万 |
-0.32 |
-7.48% |
2013-09-30 |
4.23 |
4.69 |
4.17 |
4.28 |
794875手 |
35283万 |
0.06 |
1.42% |
2013-08-30 |
4.07 |
4.37 |
4.01 |
4.22 |
713801手 |
30105万 |
0.15 |
3.69% |
2013-07-31 |
3.89 |
4.21 |
3.67 |
4.07 |
468212手 |
18674万 |
0.20 |
5.17% |
2013-06-28 |
5.04 |
5.09 |
3.61 |
3.87 |
416631手 |
18734万 |
-1.20 |
-23.67% |
2013-05-31 |
4.45 |
5.34 |
4.45 |
5.07 |
835980手 |
41610万 |
0.62 |
13.93% |
2013-04-26 |
4.93 |
5.15 |
4.42 |
4.45 |
529219手 |
25588万 |
-0.48 |
-9.74% |
2013-03-29 |
6.13 |
6.22 |
4.88 |
4.93 |
1704796手 |
97177万 |
-1.22 |
-19.84% |
2013-02-28 |
4.98 |
6.52 |
4.96 |
6.15 |
2334175手 |
136703万 |
1.17 |
23.49% |
2013-01-31 |
5.00 |
5.18 |
4.70 |
4.98 |
613483手 |
30397万 |
-0.02 |
-0.40% |
2012-12-31 |
4.28 |
5.25 |
3.93 |
5.00 |
676357手 |
31382万 |
0.75 |
17.65% |
2012-11-30 |
5.18 |
5.29 |
4.16 |
4.25 |
272015手 |
13027万 |
-0.92 |
-17.80% |
2012-10-31 |
5.29 |
5.82 |
5.08 |
5.17 |
570244手 |
31246万 |
-0.15 |
-2.82% |
2012-09-28 |
5.13 |
5.98 |
4.90 |
5.32 |
974506手 |
54037万 |
0.17 |
3.30% |
2012-08-31 |
4.59 |
6.35 |
4.56 |
5.15 |
2428690手 |
139455万 |
0.50 |
10.75% |
2012-07-31 |
5.00 |
5.73 |
4.42 |
4.65 |
1045582手 |
54097万 |
-0.33 |
-6.63% |