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 |
5.49 |
6.77 |
5.09 |
6.07 |
4869163手 |
282540万 |
0.56 |
10.16% |
2022-05-31 |
4.23 |
5.58 |
4.08 |
5.51 |
2477654手 |
120750万 |
1.30 |
30.88% |
2022-04-29 |
5.26 |
5.64 |
3.90 |
4.21 |
2399771手 |
120116万 |
-1.09 |
-20.57% |
2022-03-31 |
5.54 |
6.09 |
4.90 |
5.30 |
6076408手 |
335120万 |
-0.24 |
-4.33% |
2022-02-28 |
5.49 |
6.28 |
5.35 |
5.54 |
5548158手 |
320589万 |
0.15 |
2.78% |
2022-01-28 |
6.91 |
7.50 |
5.21 |
5.39 |
11713302手 |
730627万 |
-1.71 |
-24.09% |
2021-12-31 |
4.74 |
8.68 |
4.70 |
7.10 |
8035303手 |
546415万 |
2.35 |
49.47% |
2021-11-30 |
4.21 |
4.85 |
4.19 |
4.75 |
1170704手 |
53660万 |
0.54 |
12.83% |
2021-10-29 |
4.57 |
4.67 |
4.13 |
4.21 |
571191手 |
25095万 |
-0.34 |
-7.47% |
2021-09-30 |
5.12 |
5.33 |
4.48 |
4.55 |
1837032手 |
91974万 |
-0.59 |
-11.48% |
2021-08-31 |
4.55 |
5.81 |
4.38 |
5.14 |
5232286手 |
264043万 |
0.55 |
11.98% |
2021-07-30 |
4.18 |
4.92 |
4.00 |
4.59 |
2382094手 |
105404万 |
0.40 |
9.55% |
2021-06-30 |
4.38 |
4.52 |
4.14 |
4.19 |
678126手 |
29202万 |
-0.21 |
-4.77% |
2021-05-31 |
4.39 |
4.60 |
4.30 |
4.40 |
575221手 |
25419万 |
0.04 |
0.92% |
2021-04-30 |
4.66 |
4.97 |
4.33 |
4.36 |
1014898手 |
46836万 |
-0.28 |
-6.03% |
2021-03-31 |
5.40 |
5.80 |
4.52 |
4.64 |
2599534手 |
132351万 |
-0.70 |
-13.11% |
2021-02-26 |
4.10 |
5.39 |
3.98 |
5.34 |
1537183手 |
74534万 |
1.25 |
30.56% |
2021-01-29 |
4.63 |
5.15 |
4.04 |
4.09 |
1691113手 |
80503万 |
-0.55 |
-11.85% |
2020-12-31 |
4.93 |
4.98 |
4.50 |
4.64 |
948248手 |
45011万 |
-0.09 |
-1.90% |
2020-11-30 |
4.57 |
4.91 |
4.51 |
4.73 |
891977手 |
41830万 |
0.18 |
3.96% |
2020-10-30 |
5.19 |
5.50 |
4.50 |
4.55 |
756765手 |
39074万 |
-0.59 |
-11.48% |
2020-09-30 |
5.65 |
5.66 |
5.03 |
5.14 |
1472246手 |
79438万 |
-0.52 |
-9.19% |
2020-08-31 |
5.76 |
6.50 |
5.52 |
5.66 |
3851179手 |
234800万 |
-0.07 |
-1.22% |
2020-07-31 |
5.66 |
6.84 |
5.46 |
5.73 |
5939404手 |
366770万 |
0.11 |
1.96% |
2020-06-30 |
5.43 |
6.60 |
5.40 |
5.62 |
5526666手 |
325898万 |
0.19 |
3.50% |
2020-05-29 |
6.04 |
6.90 |
5.42 |
5.43 |
8207861手 |
506578万 |
-0.74 |
-11.99% |
2020-04-30 |
4.30 |
8.47 |
4.25 |
6.17 |
8042556手 |
508428万 |
1.75 |
39.59% |
2020-03-31 |
4.42 |
5.54 |
3.99 |
4.42 |
5684768手 |
266589万 |
0.00 |
0.00% |
2020-02-28 |
3.29 |
5.80 |
3.05 |
4.42 |
4370430手 |
206233万 |
0.77 |
21.10% |
2020-01-23 |
3.98 |
4.15 |
3.61 |
3.65 |
702581手 |
27887万 |
-0.31 |
-7.83% |
2019-12-31 |
3.78 |
4.03 |
3.68 |
3.96 |
835771手 |
32243万 |
0.18 |
4.76% |
2019-11-29 |
3.86 |
3.92 |
3.57 |
3.78 |
449697手 |
16793万 |
-0.08 |
-2.07% |
2019-10-31 |
4.18 |
4.23 |
3.85 |
3.86 |
654468手 |
26632万 |
-0.32 |
-7.66% |
2019-09-30 |
4.00 |
5.04 |
3.98 |
4.18 |
2062492手 |
92157万 |
0.17 |
4.24% |
2019-08-30 |
4.66 |
4.70 |
3.87 |
4.01 |
897053手 |
37280万 |
-0.63 |
-13.58% |
2019-07-31 |
4.80 |
4.93 |
4.53 |
4.64 |
688765手 |
32871万 |
-0.10 |
-2.11% |
2019-06-28 |
5.05 |
5.09 |
4.72 |
4.74 |
820484手 |
39961万 |
-0.30 |
-5.95% |
2019-05-31 |
5.25 |
5.40 |
4.91 |
5.04 |
970492手 |
50209万 |
-0.54 |
-9.68% |
2019-04-30 |
5.66 |
7.00 |
5.51 |
5.58 |
3895440手 |
241785万 |
-0.04 |
-0.71% |
2019-03-29 |
5.64 |
6.26 |
5.42 |
5.62 |
2586467手 |
152885万 |
-0.02 |
-0.35% |
2019-02-28 |
4.90 |
5.85 |
4.90 |
5.64 |
1295673手 |
70267万 |
0.77 |
15.81% |
2019-01-31 |
4.85 |
5.38 |
4.50 |
4.87 |
1150575手 |
58134万 |
-0.01 |
-0.20% |
2018-12-28 |
5.11 |
5.42 |
4.55 |
4.88 |
835453手 |
42108万 |
-0.11 |
-2.20% |
2018-11-30 |
4.81 |
5.77 |
4.74 |
4.99 |
2009030手 |
105722万 |
0.26 |
5.50% |
2018-10-31 |
5.98 |
6.06 |
4.36 |
4.73 |
1018504手 |
49598万 |
-1.27 |
-21.17% |
2018-09-28 |
6.59 |
6.62 |
5.92 |
6.00 |
534058手 |
33427万 |
-0.58 |
-8.81% |
2018-08-31 |
7.34 |
8.27 |
6.53 |
6.58 |
1359025手 |
100827万 |
-0.76 |
-10.35% |
2018-07-31 |
7.55 |
8.05 |
6.72 |
7.34 |
1126716手 |
82841万 |
-0.28 |
-3.67% |
2018-06-29 |
7.71 |
9.11 |
7.08 |
7.62 |
1797482手 |
146429万 |
-0.11 |
-1.42% |
2018-05-31 |
7.20 |
8.16 |
7.09 |
7.73 |
878397手 |
66843万 |
0.62 |
8.72% |
2018-04-27 |
7.54 |
8.30 |
7.04 |
7.11 |
447154手 |
33541万 |
-0.36 |
-4.82% |
2018-03-30 |
6.70 |
7.83 |
6.61 |
7.47 |
1282383手 |
92050万 |
0.66 |
9.69% |
2018-02-28 |
6.65 |
7.49 |
5.91 |
6.81 |
728237手 |
47367万 |
0.11 |
1.64% |
2018-01-31 |
7.16 |
7.61 |
6.42 |
6.70 |
915660手 |
66083万 |
-0.50 |
-6.94% |
2017-12-29 |
8.40 |
8.55 |
7.01 |
7.20 |
1033203手 |
79282万 |
-1.20 |
-14.29% |
2017-11-30 |
8.30 |
9.25 |
8.12 |
8.40 |
2301604手 |
197584万 |
0.04 |
0.48% |
2017-10-31 |
7.91 |
8.38 |
7.64 |
8.36 |
1066902手 |
86247万 |
0.51 |
6.50% |
2017-09-29 |
7.64 |
8.59 |
7.47 |
7.85 |
1715490手 |
137240万 |
0.18 |
2.35% |
2017-08-31 |
7.53 |
8.13 |
7.39 |
7.67 |
1225058手 |
94988万 |
0.20 |
2.68% |
2017-07-31 |
7.96 |
8.29 |
7.22 |
7.47 |
829650手 |
64590万 |
-0.46 |
-5.80% |
2017-06-30 |
8.09 |
9.00 |
7.59 |
7.93 |
1475563手 |
121798万 |
-0.23 |
-2.82% |
2017-05-31 |
9.14 |
9.21 |
7.42 |
8.16 |
947393手 |
78066万 |
-0.99 |
-10.82% |
2017-04-28 |
10.12 |
10.99 |
8.67 |
9.15 |
1359606手 |
135316万 |
-0.90 |
-8.96% |
2017-03-31 |
10.59 |
10.73 |
9.82 |
10.05 |
1607174手 |
165437万 |
-0.53 |
-5.01% |
2017-02-28 |
10.62 |
11.06 |
10.31 |
10.58 |
911732手 |
96659万 |
-0.02 |
-0.19% |
2017-01-26 |
11.37 |
11.41 |
10.04 |
10.60 |
793498手 |
84742万 |
-0.75 |
-6.61% |
2016-12-30 |
11.95 |
11.95 |
10.14 |
11.35 |
1444192手 |
159168万 |
-0.57 |
-4.78% |
2016-11-30 |
12.01 |
13.00 |
11.70 |
11.92 |
1671573手 |
206260万 |
-0.59 |
-4.72% |
2016-10-28 |
13.16 |
13.43 |
12.30 |
12.51 |
1116544手 |
142791万 |
-0.47 |
-3.62% |
2016-09-30 |
13.10 |
14.00 |
12.15 |
12.98 |
2620583手 |
338271万 |
0.48 |
3.84% |
2016-08-31 |
9.92 |
13.30 |
9.75 |
12.50 |
2860559手 |
336394万 |
2.61 |
26.39% |
2016-07-29 |
10.86 |
11.47 |
9.81 |
9.89 |
1644665手 |
178807万 |
-0.98 |
-9.02% |
2016-06-30 |
9.65 |
11.31 |
9.40 |
10.87 |
1795920手 |
185042万 |
1.18 |
12.18% |
2016-05-31 |
9.76 |
10.46 |
8.30 |
9.69 |
1089582手 |
101258万 |
-0.07 |
-0.72% |
2016-04-29 |
10.51 |
11.15 |
9.59 |
9.76 |
1550124手 |
162129万 |
-0.90 |
-8.44% |
2016-03-31 |
8.32 |
10.79 |
7.90 |
10.66 |
2692185手 |
250966万 |
2.31 |
27.66% |
2016-02-29 |
9.14 |
10.44 |
8.33 |
8.35 |
1605326手 |
155231万 |
-0.78 |
-8.54% |
2016-01-29 |
12.77 |
12.77 |
8.48 |
9.13 |
1591847手 |
160164万 |
-3.67 |
-28.67% |
2015-12-31 |
14.17 |
15.00 |
12.40 |
12.80 |
3505912手 |
481903万 |
-1.36 |
-9.61% |
2015-11-30 |
12.30 |
14.83 |
11.80 |
14.16 |
4589433手 |
611753万 |
1.70 |
13.64% |
2015-10-30 |
9.52 |
13.42 |
9.43 |
12.46 |
4235626手 |
495487万 |
3.06 |
32.55% |
2015-09-30 |
10.51 |
10.65 |
8.46 |
9.40 |
2573510手 |
251576万 |
-1.45 |
-13.36% |
2015-08-31 |
10.56 |
14.27 |
8.75 |
10.85 |
4763050手 |
575308万 |
1.25 |
13.02% |
2015-07-07 |
16.00 |
16.55 |
9.60 |
9.60 |
1164674手 |
152429万 |
-6.66 |
-40.96% |
2015-06-30 |
23.80 |
27.80 |
14.14 |
16.26 |
5931599手 |
1377016万 |
-6.70 |
-29.18% |
2015-05-29 |
17.26 |
26.96 |
16.44 |
22.96 |
3245437手 |
675463万 |
6.95 |
42.69% |
2015-04-30 |
12.96 |
17.47 |
12.95 |
16.28 |
3498506手 |
542005万 |
3.30 |
25.42% |
2015-03-31 |
10.97 |
13.68 |
10.96 |
12.98 |
4246872手 |
529529万 |
2.01 |
18.70% |
2015-02-27 |
10.40 |
10.88 |
10.01 |
10.75 |
835504手 |
87311万 |
-0.40 |
-3.64% |
2015-01-29 |
11.50 |
11.68 |
9.60 |
10.99 |
1532409手 |
162576万 |
-0.31 |
-2.74% |
2014-12-31 |
11.89 |
12.18 |
9.51 |
11.30 |
2101955手 |
238682万 |
-0.80 |
-6.61% |
2014-11-28 |
11.26 |
12.40 |
10.31 |
12.10 |
1571053手 |
178498万 |
-0.94 |
-8.28% |
2014-10-30 |
9.32 |
11.92 |
8.65 |
11.36 |
823093手 |
83389万 |
-0.43 |
-4.54% |
2014-09-30 |
8.98 |
9.69 |
8.84 |
9.47 |
509374手 |
47103万 |
0.89 |
10.37% |
2014-08-22 |
7.03 |
8.90 |
6.93 |
8.58 |
1581368手 |
126772万 |
1.55 |
22.05% |
2014-07-31 |
7.51 |
7.88 |
6.57 |
7.03 |
678513手 |
48740万 |
-0.16 |
-2.23% |
2014-06-30 |
7.02 |
7.30 |
6.80 |
7.19 |
394859手 |
27881万 |
0.19 |
2.72% |
2014-05-30 |
13.65 |
13.84 |
6.83 |
6.99 |
365645手 |
35273万 |
-6.50 |
-48.18% |
2014-04-30 |
13.44 |
14.38 |
13.02 |
13.49 |
232051手 |
31937万 |
0.05 |
0.37% |
2014-03-31 |
13.13 |
14.40 |
13.01 |
13.44 |
365913手 |
50208万 |
0.30 |
2.28% |
2014-02-28 |
15.40 |
16.75 |
12.78 |
13.14 |
452175手 |
69110万 |
-2.34 |
-15.12% |
2014-01-30 |
16.49 |
16.65 |
14.33 |
15.48 |
267815手 |
41376万 |
-0.70 |
-4.33% |
2013-12-31 |
15.40 |
16.77 |
14.08 |
16.18 |
294773手 |
45207万 |
0.60 |
3.85% |
2013-11-29 |
15.30 |
15.96 |
14.14 |
15.58 |
239025手 |
35782万 |
0.34 |
2.23% |
2013-10-31 |
16.18 |
18.11 |
14.80 |
15.24 |
275979手 |
45062万 |
-0.86 |
-5.34% |
2013-09-30 |
16.40 |
17.12 |
15.01 |
16.10 |
187374手 |
30168万 |
-0.30 |
-1.83% |
2013-08-30 |
17.40 |
18.60 |
16.15 |
16.40 |
292311手 |
51048万 |
-0.99 |
-5.69% |
2013-07-31 |
15.34 |
18.90 |
15.22 |
17.39 |
419346手 |
71625万 |
1.89 |
12.19% |
2013-06-28 |
15.81 |
18.60 |
15.00 |
15.50 |
665853手 |
113986万 |
-0.30 |
-1.90% |
2013-05-31 |
15.60 |
17.03 |
14.90 |
15.80 |
650718手 |
103352万 |
0.00 |
0.00% |
2013-04-26 |
14.39 |
16.95 |
14.00 |
15.80 |
422120手 |
65142万 |
1.38 |
9.57% |
2013-03-29 |
11.49 |
15.20 |
11.05 |
14.42 |
962228手 |
130564万 |
2.93 |
25.50% |
2013-02-28 |
11.06 |
11.74 |
10.60 |
11.49 |
218979手 |
24719万 |
0.42 |
3.79% |
2013-01-31 |
12.60 |
12.85 |
10.93 |
11.07 |
530466手 |
63431万 |
-1.43 |
-11.44% |
2012-12-31 |
10.74 |
12.70 |
10.58 |
12.50 |
649438手 |
78149万 |
1.62 |
14.89% |
2012-11-30 |
11.33 |
11.86 |
10.43 |
10.88 |
703879手 |
78774万 |
-0.51 |
-4.48% |
2012-10-31 |
9.65 |
11.55 |
9.62 |
11.39 |
836393手 |
87744万 |
1.56 |
15.87% |
2012-09-28 |
8.55 |
11.08 |
8.37 |
9.83 |
1244398手 |
120888万 |
1.30 |
15.24% |
2012-08-31 |
8.36 |
9.15 |
8.14 |
8.53 |
568622手 |
49019万 |
0.12 |
1.43% |
2012-07-31 |
10.32 |
10.48 |
8.38 |
8.41 |
463260手 |
44966万 |
-1.86 |
-18.11% |